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

606
009900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,935511900,8370,8370,8370,8370,3416
20250401,190300,935511900,8370,8370,8370,8370,0
20250401,190200,935511900,8370,8370,8370,8370,0
20250401,190100,935511900,8370,8370,8370,8370,0
20250401,190000,935511900,8370,8370,8370,8370,0
20250401,185900,935511900,8370,8370,8370,8370,0
20250401,185800,935511900,8370,8370,8370,8370,0
20250401,185700,935511900,8370,8370,8370,8370,0
20250401,185600,935511900,8370,8370,8370,8370,0
20250401,185500,935511900,8370,8370,8370,8370,0
20250401,185400,935511900,8370,8370,8370,8370,0
20250401,185300,935511900,8370,8370,8370,8370,0
20250401,185200,935511900,8370,8370,8370,8370,0
20250401,185100,935511900,8370,8370,8370,8370,0
20250401,185000,935511900,8370,8370,8370,8370,0
20250401,184900,935511900,8370,8370,8370,8370,0
20250401,184800,935511900,8370,8370,8370,8370,0
20250401,184700,935511900,8370,8370,8370,8370,0
20250401,184600,935511900,8370,8370,8370,8370,0
20250401,184500,935511900,8370,8370,8370,8370,0
20250401,184400,935511900,8370,8370,8370,8370,0
20250401,184300,935511900,8370,8370,8370,8370,0
20250401,184200,935511900,8370,8370,8370,8370,0
20250401,184100,935511900,8370,8370,8370,8370,0
20250401,184000,935511900,8370,8370,8370,8370,0
20250401,183900,935511900,8370,8370,8370,8370,0
20250401,183800,935511900,8370,8370,8370,8370,0
20250401,183700,935511900,8370,8370,8370,8370,0
20250401,183600,935511900,8370,8370,8370,8370,0
20250401,183500,935511900,8370,8370,8370,8370,0
20250401,183400,935511900,8370,8370,8370,8370,3416
20250401,183300,935511900,8370,8370,8370,8370,0
20250401,183200,935511900,8370,8370,8370,8370,0
20250401,183100,935511900,8370,8370,8370,8370,0
20250401,183000,935511900,8370,8370,8370,8370,0
20250401,182900,935511900,8370,8370,8370,8370,0
20250401,182800,935511900,8370,8370,8370,8370,0
20250401,182700,935511900,8370,8370,8370,8370,0
20250401,182600,935511900,8370,8370,8370,8370,0
20250401,182500,935511900,8370,8370,8370,8370,0
20250401,182400,935511900,8370,8370,8370,8370,0
20250401,182300,935511900,8370,8370,8370,8370,0
20250401,182200,935511900,8370,8370,8370,8370,0
20250401,182100,935511900,8370,8370,8370,8370,0
20250401,182000,935511900,8370,8370,8370,8370,0
20250401,181900,935511900,8370,8370,8370,8370,0
20250401,181800,935511900,8370,8370,8370,8370,0
20250401,181700,935511900,8370,8370,8370,8370,0
20250401,181600,935511900,8370,8370,8370,8370,0
20250401,181500,935511900,8370,8370,8370,8370,0
20250401,181400,935511900,8370,8370,8370,8370,0
20250401,181300,935511900,8370,8370,8370,8370,0
20250401,181200,935511900,8370,8370,8370,8370,0
20250401,181100,935511900,8370,8370,8370,8370,0
20250401,181000,935511900,8370,8370,8370,8370,0
20250401,180900,935511900,8370,8370,8370,8370,0
20250401,180800,935511900,8370,8370,8370,8370,0
20250401,180700,935511900,8370,8370,8370,8370,0
20250401,180600,935511900,8370,8370,8370,8370,0
20250401,180500,935511900,8370,8370,8370,8370,0
20250401,180400,935511900,8370,8370,8370,8370,3416
20250401,180300,935511900,8370,8370,8370,8370,0
20250401,180200,935511900,8370,8370,8370,8370,0
20250401,180100,935511900,8370,8370,8370,8370,0
20250401,180000,935511900,8370,8370,8370,8370,0
20250401,175900,935511900,8370,8370,8370,8370,0
20250401,175800,935511900,8370,8370,8370,8370,0
20250401,175700,935511900,8370,8370,8370,8370,0
20250401,175600,935511900,8370,8370,8370,8370,0
20250401,175500,935511900,8370,8370,8370,8370,0
20250401,175400,935511900,8370,8370,8370,8370,0
20250401,175300,935511900,8370,8370,8370,8370,0
20250401,175200,935511900,8370,8370,8370,8370,0
20250401,175100,935511900,8370,8370,8370,8370,0
20250401,175000,935511900,8370,8370,8370,8370,0
20250401,174900,935511900,8370,8370,8370,8370,0
20250401,174800,935511900,8370,8370,8370,8370,0
20250401,174700,935511900,8370,8370,8370,8370,0
20250401,174600,935511900,8370,8370,8370,8370,0
20250401,174500,935511900,8370,8370,8370,8370,0
20250401,174400,935511900,8370,8370,8370,8370,0
20250401,174300,935511900,8370,8370,8370,8370,0
20250401,174200,935511900,8370,8370,8370,8370,0
20250401,174100,935511900,8370,8370,8370,8370,0
20250401,174000,935511900,8370,8370,8370,8370,0
20250401,173900,935511900,8370,8370,8370,8370,0
20250401,173800,935511900,8370,8370,8370,8370,0
20250401,173700,935511900,8370,8370,8370,8370,0
20250401,173600,935511900,8370,8370,8370,8370,0
20250401,173500,935511900,8370,8370,8370,8370,0
20250401,173400,935511900,8370,8370,8370,8370,3416
20250401,173300,935511900,8370,8370,8370,8370,0
20250401,173200,935511900,8370,8370,8370,8370,0
20250401,173100,935511900,8370,8370,8370,8370,0
20250401,173000,935511900,8370,8370,8370,8370,0
20250401,172900,935511900,8370,8370,8370,8370,0
20250401,172800,935511900,8370,8370,8370,8370,0
20250401,172700,935511900,8370,8370,8370,8370,0
20250401,172600,935511900,8370,8370,8370,8370,0
20250401,172500,935511900,8370,8370,8370,8370,0
20250401,172400,935511900,8370,8370,8370,8370,0
20250401,172300,935511900,8370,8370,8370,8370,0
20250401,172200,935511900,8370,8370,8370,8370,0
20250401,172100,935511900,8370,8370,8370,8370,0
20250401,172000,935511900,8370,8370,8370,8370,0
20250401,171900,935511900,8370,8370,8370,8370,0
20250401,171800,935511900,8370,8370,8370,8370,0
20250401,171700,935511900,8370,8370,8370,8370,0
20250401,171600,935511900,8370,8370,8370,8370,0
20250401,171500,935511900,8370,8370,8370,8370,0
20250401,171400,935511900,8370,8370,8370,8370,0
20250401,171300,935511900,8370,8370,8370,8370,0
20250401,171200,935511900,8370,8370,8370,8370,0
20250401,171100,935511900,8370,8370,8370,8370,0
20250401,171000,935511900,8370,8370,8370,8370,0
20250401,170900,935511900,8370,8370,8370,8370,0
20250401,170800,935511900,8370,8370,8370,8370,0
20250401,170700,935511900,8370,8370,8370,8370,0
20250401,170600,935511900,8370,8370,8370,8370,0
20250401,170500,935511900,8370,8370,8370,8370,0
20250401,170400,935511900,8370,8370,8370,8370,3416
20250401,170300,935511900,8370,8370,8370,8370,0
20250401,170200,935511900,8370,8370,8370,8370,0
20250401,170100,935511900,8370,8370,8370,8370,0
20250401,170000,935511900,8370,8370,8370,8370,0
20250401,165900,935511900,8370,8370,8370,8370,0
20250401,165800,935511900,8370,8370,8370,8370,0
20250401,165700,935511900,8370,8370,8370,8370,0
20250401,165600,935511900,8370,8370,8370,8370,0
20250401,165500,935511900,8370,8370,8370,8370,0
20250401,165400,935511900,8370,8370,8370,8370,0
20250401,165300,935511900,8370,8370,8370,8370,0
20250401,165200,935511900,8370,8370,8370,8370,0
20250401,165100,935511900,8370,8370,8370,8370,0
20250401,165000,935511900,8370,8370,8370,8370,0
20250401,164900,935511900,8370,8370,8370,8370,0
20250401,164800,935511900,8370,8370,8370,8370,0
20250401,164700,935511900,8370,8370,8370,8370,0
20250401,164600,935511900,8370,8370,8370,8370,0
20250401,164500,935511900,8370,8370,8370,8370,0
20250401,164400,935511900,8370,8370,8370,8370,0
20250401,164300,935511900,8370,8370,8370,8370,0
20250401,164200,935511900,8370,8370,8370,8370,0
20250401,164100,935511900,8370,8370,8370,8370,0
20250401,164000,935511900,8370,8370,8370,8370,0
20250401,163900,935511900,8370,8370,8370,8370,0
20250401,163800,935511900,8370,8370,8370,8370,0
20250401,163700,935511900,8370,8370,8370,8370,0
20250401,163600,935511900,8370,8370,8370,8370,0
20250401,163500,935511900,8370,8370,8370,8370,0
20250401,163400,935511900,8370,8370,8370,8370,3416
20250401,163300,935511900,8370,8370,8370,8370,0
20250401,163200,935511900,8370,8370,8370,8370,0
20250401,163100,935511900,8370,8370,8370,8370,0
20250401,163000,935511900,8370,8370,8370,8370,0
20250401,162900,935511900,8370,8370,8370,8370,0
20250401,162800,935511900,8370,8370,8370,8370,0
20250401,162700,935511900,8370,8370,8370,8370,0
20250401,162600,935511900,8370,8370,8370,8370,0
20250401,162500,935511900,8370,8370,8370,8370,0
20250401,162400,935511900,8370,8370,8370,8370,0
20250401,162300,935511900,8370,8370,8370,8370,0
20250401,162200,935511900,8370,8370,8370,8370,0
20250401,162100,935511900,8370,8370,8370,8370,0
20250401,162000,935511900,8370,8370,8370,8370,0
20250401,161900,935511900,8370,8370,8370,8370,0
20250401,161800,935511900,8370,8370,8370,8370,0
20250401,161700,935511900,8370,8370,8370,8370,0
20250401,161600,935511900,8370,8370,8370,8370,0
20250401,161500,935511900,8370,8370,8370,8370,0
20250401,161400,935511900,8370,8370,8370,8370,0
20250401,161300,935511900,8370,8370,8370,8370,0
20250401,161200,935511900,8370,8370,8370,8370,0
20250401,161100,935511900,8370,8370,8370,8370,0
20250401,161000,935511900,8370,8370,8370,8370,0
20250401,160900,935511900,8370,8370,8370,8370,0
20250401,160800,935511900,8370,8370,8370,8370,0
20250401,160700,935511900,8370,8370,8370,8370,0
20250401,160600,935511900,8370,8370,8370,8370,0
20250401,160500,935511900,8370,8370,8370,8370,0
20250401,160400,935511900,8370,8370,8370,8370,3416
20250401,160300,935511900,8370,8370,8370,8370,0
20250401,160200,935511900,8370,8370,8370,8370,0
20250401,160100,935511900,8370,8370,8370,8370,0
20250401,160000,935511900,8370,8370,8370,8370,0
20250401,155900,935511900,8370,8370,8370,8370,0
20250401,155800,935511900,8370,8370,8370,8370,0
20250401,155700,935511900,8370,8370,8370,8370,0
20250401,155600,935511900,8370,8370,8370,8370,0
20250401,155500,935511900,8370,8370,8370,8370,0
20250401,155400,935511900,8370,8370,8370,8370,0
20250401,155300,935511900,8370,8370,8370,8370,0
20250401,155200,935511900,8370,8370,8370,8370,0
20250401,155100,935511900,8370,8370,8370,8370,0
20250401,155000,935511900,8370,8370,8370,8370,0
20250401,154900,935511900,8370,8370,8370,8370,0
20250401,154800,935511900,8370,8370,8370,8370,0
20250401,154700,935511900,8370,8370,8370,8370,0
20250401,154600,935511900,8370,8370,8370,8370,0
20250401,154500,935511900,8370,8370,8370,8370,0
20250401,154400,935511900,8370,8370,8370,8370,0
20250401,154300,935511900,8370,8370,8370,8370,0
20250401,154200,935511900,8370,8370,8370,8370,0
20250401,154100,935511900,8370,8370,8370,8370,0
20250401,154000,935511900,8370,8370,8370,8370,0
20250401,153900,935511900,8370,8370,8370,8370,0
20250401,153800,935511900,8370,8370,8370,8370,0
20250401,153700,935511900,8370,8370,8370,8370,0
20250401,153600,935511900,8370,8370,8370,8370,0
20250401,153500,935511900,8370,8370,8370,8370,0
20250401,153400,935511900,8370,8370,8370,8370,3416
20250401,153300,935511900,8370,8370,8370,8370,0
20250401,153200,935511900,8370,8370,8370,8370,0
20250401,153100,935511900,8370,8370,8370,8370,0
20250401,153000,935511900,8370,8370,8370,8370,3416
20250401,152900,906919980,8380,8380,8380,8380,0
20250401,152800,906919980,8380,8380,8380,8380,0
20250401,152700,906919980,8380,8380,8380,8380,0
20250401,152600,906919980,8380,8380,8380,8380,0
20250401,152500,906919980,8380,8380,8380,8380,0
20250401,152400,906919980,8380,8380,8380,8380,0
20250401,152300,906919980,8380,8380,8380,8380,0
20250401,152200,906919980,8380,8380,8380,8380,0
20250401,152100,906919980,8380,8380,8380,8380,0
20250401,152000,906919980,8380,8380,8380,8380,0
20250401,151900,906919980,8380,8380,8380,8360,135
20250401,151800,905788930,8370,8360,8380,8360,359
20250401,151700,902783330,8370,8370,8370,8370,311
20250401,151600,900180260,8380,8360,8380,8360,192
20250401,151500,898572920,8360,8360,8360,8340,528
20250401,151400,894160120,8360,8370,8370,8350,716
20250401,151300,888176260,8360,8370,8370,8360,256
20250401,151200,886034390,8360,8370,8370,8350,254
20250401,151100,883909440,8360,8370,8370,8360,266
20250401,151000,881683860,8370,8360,8370,8360,92
20250401,150900,880913990,8370,8370,8370,8370,0
20250401,150800,880913990,8370,8370,8370,8370,0
20250401,150700,880913990,8370,8370,8370,8370,86
20250401,150600,880194170,8360,8370,8370,8360,201
20250401,150500,878512800,8370,8370,8370,8370,33
20250401,150400,878236590,8380,8380,8380,8380,10
20250401,150300,878152790,8370,8370,8370,8370,0
20250401,150200,878152790,8370,8370,8370,8370,366
20250401,150100,875089370,8380,8380,8380,8380,54
20250401,150000,874636850,8380,8390,8390,8380,7
20250401,145900,874578170,8390,8390,8390,8390,20
20250401,145800,874410370,8390,8390,8390,8380,37
20250401,145700,874100120,8390,8390,8390,8390,29
20250401,145600,873856810,8390,8390,8390,8380,103
20250401,145500,872993310,8390,8390,8390,8380,55
20250401,145400,872532210,8390,8400,8400,8380,223
20250401,145300,870663160,8400,8400,8400,8390,348
20250401,145200,867743240,8400,8390,8400,8390,1386
20250401,145100,856114090,8390,8390,8390,8390,94
20250401,145000,855325430,8390,8390,8390,8390,63
20250401,144900,854796860,8390,8390,8390,8390,24
20250401,144800,854595500,8390,8390,8390,8390,22
20250401,144700,854410920,8390,8380,8390,8380,263
20250401,144600,852206740,8380,8380,8380,8380,186
20250401,144500,850648060,8380,8380,8380,8380,4
20250401,144400,850614540,8380,8380,8380,8380,29
20250401,144300,850371520,8380,8380,8390,8380,4
20250401,144200,850337990,8380,8390,8390,8380,89
20250401,144100,849591380,8380,8390,8390,8380,249
20250401,144000,847502970,8390,8390,8390,8390,0
20250401,143900,847502970,8390,8390,8390,8390,142
20250401,143800,846311590,8390,8400,8400,8390,28
20250401,143700,846076400,8390,8400,8400,8390,57
20250401,143600,845598110,8400,8400,8400,8400,0
20250401,143500,845598110,8400,8400,8400,8400,8
20250401,143400,845530910,8400,8400,8400,8390,117
20250401,143300,844548970,8390,8390,8390,8390,105
20250401,143200,843668020,8400,8390,8400,8390,80
20250401,143100,842996740,8400,8400,8400,8400,27
20250401,143000,842769940,8390,8390,8390,8390,0
20250401,142900,842769940,8390,8390,8400,8390,199
20250401,142800,841100150,8390,8390,8390,8390,0
20250401,142700,841100150,8390,8400,8400,8390,212
20250401,142600,839321410,8400,8400,8400,8400,0
20250401,142500,839321410,8400,8400,8400,8390,29
20250401,142400,839077820,8390,8390,8390,8390,0
20250401,142300,839077820,8390,8390,8390,8390,0
20250401,142200,839077820,8390,8400,8400,8390,140
20250401,142100,837902950,8400,8400,8400,8400,0
20250401,142000,837902950,8400,8400,8400,8400,5
20250401,141900,837860950,8400,8400,8400,8400,27
20250401,141800,837634150,8400,8400,8400,8400,0
20250401,141700,837634150,8400,8410,8410,8400,81
20250401,141600,836953680,8400,8410,8410,8400,77
20250401,141500,836306610,8410,8410,8410,8410,0
20250401,141400,836306610,8410,8410,8410,8410,0
20250401,141300,836306610,8410,8400,8410,8400,127
20250401,141200,835239790,8400,8410,8410,8400,176
20250401,141100,833761330,8400,8410,8410,8400,161
20250401,141000,832408750,8410,8410,8410,8410,33
20250401,140900,832131220,8410,8410,8410,8410,62
20250401,140800,831609800,8400,8400,8400,8400,0
20250401,140700,831609800,8400,8400,8400,8400,662
20250401,140600,826049000,8400,8400,8400,8400,27
20250401,140500,825822200,8390,8390,8390,8390,18
20250401,140400,825671180,8400,8400,8400,8400,3
20250401,140300,825645980,8400,8400,8400,8400,39
20250401,140200,825318380,8390,8390,8390,8390,0
20250401,140100,825318380,8390,8390,8390,8390,87
20250401,140000,824588450,8410,8410,8410,8400,286
20250401,135900,822185640,8400,8400,8400,8400,0
20250401,135800,822185640,8400,8400,8400,8400,192
20250401,135700,820572840,8400,8400,8400,8400,96
20250401,135600,819766440,8400,8400,8400,8390,94
20250401,135500,818977020,8400,8400,8400,8390,235
20250401,135400,817004240,8400,8400,8400,8400,28
20250401,135300,816769040,8390,8390,8390,8390,0
20250401,135200,816769040,8390,8390,8390,8390,553
20250401,135100,812129370,8390,8390,8390,8390,27
20250401,135000,811902840,8380,8380,8380,8380,0
20250401,134900,811902840,8380,8380,8380,8380,379
20250401,134800,808726820,8390,8400,8400,8390,319
20250401,134700,806050240,8400,8400,8400,8400,26
20250401,134600,805831840,8390,8390,8390,8390,276
20250401,134500,803516200,8390,8390,8390,8390,69
20250401,134400,802937290,8390,8390,8390,8390,27
20250401,134300,802710760,8380,8370,8390,8350,3433
20250401,134200,773994050,8390,8410,8410,8370,1674
20250401,134100,759943620,8420,8430,8430,8420,223
20250401,134000,758065690,8420,8420,8420,8420,32
20250401,133900,757796250,8430,8430,8430,8430,10
20250401,133800,757711950,8430,8430,8430,8430,26
20250401,133700,757492770,8420,8420,8420,8420,112
20250401,133600,756549730,8430,8430,8430,8430,0
20250401,133500,756549730,8430,8430,8430,8430,27
20250401,133400,756322120,8420,8420,8420,8420,101
20250401,133300,755471700,8430,8430,8430,8430,7
20250401,133200,755412690,8440,8430,8440,8430,26
20250401,133100,755193490,8420,8420,8420,8420,1
20250401,133000,755185070,8430,8430,8430,8430,50
20250401,132900,754763570,8430,8430,8430,8430,55
20250401,132800,754299920,8430,8430,8430,8430,2
20250401,132700,754283060,8430,8430,8430,8430,0
20250401,132600,754283060,8430,8430,8440,8430,679
20250401,132500,748558920,8430,8420,8430,8420,237
20250401,132400,746563010,8420,8420,8420,8420,0
20250401,132300,746563010,8420,8420,8420,8420,174
20250401,132200,745097930,8420,8420,8420,8420,251
20250401,132100,742984510,8420,8420,8420,8420,4
20250401,132000,742950830,8420,8420,8420,8420,0
20250401,131900,742950830,8420,8420,8420,8420,41
20250401,131800,742605610,8420,8420,8420,8420,15
20250401,131700,742479310,8420,8430,8430,8420,83
20250401,131600,741780320,8420,8420,8420,8420,14
20250401,131500,741662440,8420,8420,8420,8420,0
20250401,131400,741662440,8420,8420,8420,8420,0
20250401,131300,741662440,8420,8430,8430,8420,77
20250401,131200,741013600,8420,8430,8430,8420,265
20250401,131100,738782260,8420,8420,8420,8420,22
20250401,131000,738597020,8420,8420,8420,8420,134
20250401,130900,737468740,8420,8430,8430,8420,643
20250401,130800,732054630,8430,8430,8430,8430,56
20250401,130700,731582550,8430,8430,8430,8430,27
20250401,130600,731354940,8430,8430,8430,8430,2
20250401,130500,731338080,8430,8430,8430,8430,3
20250401,130400,731312790,8430,8430,8430,8430,401
20250401,130300,727932360,8430,8430,8430,8430,182
20250401,130200,726398100,8430,8430,8430,8430,0
20250401,130100,726398100,8430,8430,8430,8430,6
20250401,130000,726347520,8430,8430,8430,8430,59
20250401,125900,725850150,8430,8430,8430,8430,2
20250401,125800,725833290,8430,8430,8430,8430,1
20250401,125700,725824860,8430,8430,8430,8430,28
20250401,125600,725588820,8430,8430,8430,8430,344
20250401,125500,722688900,8440,8440,8440,8440,19
20250401,125400,722528540,8440,8440,8440,8440,27
20250401,125300,722300660,8440,8440,8440,8440,190
20250401,125200,720697060,8440,8430,8440,8430,31
20250401,125100,720435520,8430,8430,8430,8430,225
20250401,125000,718538770,8430,8430,8430,8430,0
20250401,124900,718538770,8430,8430,8430,8430,159
20250401,124800,717198400,8430,8430,8430,8430,185
20250401,124700,715638850,8420,8420,8420,8420,0
20250401,124600,715638850,8420,8430,8430,8420,68
20250401,124500,715065640,8430,8430,8430,8420,38
20250401,124400,714745340,8420,8430,8430,8420,42
20250401,124300,714391650,8430,8430,8430,8430,12
20250401,124200,714290490,8430,8430,8430,8430,525
20250401,124100,709864740,8430,8430,8430,8430,6
20250401,124000,709814160,8420,8430,8430,8420,45
20250401,123900,709435250,8430,8430,8430,8430,36
20250401,123800,709131770,8430,8430,8430,8430,1
20250401,123700,709123340,8430,8430,8430,8430,0
20250401,123600,709123340,8430,8430,8430,8430,125
20250401,123500,708069590,8430,8430,8430,8430,27
20250401,123400,707841980,8420,8420,8420,8420,156
20250401,123300,706528460,8430,8430,8430,8430,1
20250401,123200,706520030,8430,8420,8430,8420,67
20250401,123100,705955620,8430,8430,8430,8430,0
20250401,123000,705955620,8430,8430,8430,8430,1
20250401,122900,705947190,8420,8430,8430,8420,88
20250401,122800,705206120,8420,8420,8420,8420,0
20250401,122700,705206120,8420,8410,8420,8410,657
20250401,122600,699674360,8420,8420,8420,8420,159
20250401,122500,698335580,8410,8410,8410,8410,531
20250401,122400,693869870,8410,8410,8410,8410,0
20250401,122300,693869870,8410,8410,8410,8410,27
20250401,122200,693642800,8400,8410,8410,8400,361
20250401,122100,690610390,8410,8410,8410,8410,65
20250401,122000,690063740,8410,8410,8410,8410,0
20250401,121900,690063740,8410,8410,8410,8410,0
20250401,121800,690063740,8410,8410,8410,8410,2
20250401,121700,690046920,8410,8410,8410,8410,5
20250401,121600,690004870,8410,8410,8410,8410,13
20250401,121500,689895540,8410,8410,8410,8410,0
20250401,121400,689895540,8410,8410,8410,8410,2
20250401,121300,689878720,8420,8410,8420,8410,11
20250401,121200,689786200,8410,8400,8420,8400,513
20250401,121100,685475370,8400,8400,8410,8390,117
20250401,121000,684493580,8410,8410,8410,8400,471
20250401,120900,680536870,8410,8410,8410,8410,1
20250401,120800,680528460,8400,8400,8410,8400,30
20250401,120700,680276340,8410,8410,8410,8410,37
20250401,120600,679965170,8400,8410,8410,8400,43
20250401,120500,679603550,8410,8400,8410,8400,344
20250401,120400,676713935,8400,8400,8400,8400,78
20250401,120300,676058735,8400,8400,8400,8400,1
20250401,120200,676050335,8400,8400,8400,8400,122
20250401,120100,675025535,8390,8370,8390,8370,826
20250401,120000,668104965,8370,8370,8370,8370,117
20250401,115900,667125675,8370,8370,8370,8370,12
20250401,115800,667025235,8370,8370,8370,8370,27
20250401,115700,666799245,8370,8370,8370,8370,615
20250401,115600,661651695,8380,8380,8380,8380,6
20250401,115500,661601415,8380,8370,8380,8370,115
20250401,115400,660637725,8380,8380,8380,8380,1
20250401,115300,660629345,8370,8380,8380,8370,138
20250401,115200,659474275,8380,8380,8380,8370,205
20250401,115100,657756935,8380,8380,8380,8380,200
20250401,115000,656080935,8380,8390,8390,8380,15
20250401,114900,655955125,8390,8380,8390,8380,153
20250401,114800,654672965,8380,8380,8380,8380,74
20250401,114700,654052845,8390,8390,8390,8390,3
20250401,114600,654027675,8380,8380,8380,8380,143
20250401,114500,652829335,8390,8390,8390,8390,27
20250401,114400,652602805,8390,8390,8390,8380,168
20250401,114300,651194945,8380,8390,8390,8380,48
20250401,114200,650792375,8400,8400,8400,8400,41
20250401,114100,650447975,8400,8410,8420,8400,224
20250401,114000,648566315,8410,8420,8420,8410,12
20250401,113900,648465365,8420,8410,8420,8410,102
20250401,113800,647607525,8400,8400,8410,8400,14
20250401,113700,647489805,8410,8410,8410,8400,35
20250401,113600,647195745,8410,8405,8410,8405,138
20250401,113500,646035415,8410,8410,8410,8410,1
20250401,113400,646027005,8410,8400,8410,8400,228
20250401,113300,644111575,8400,8390,8400,8390,199
20250401,113200,642440355,8380,8400,8400,8380,97
20250401,113100,641627135,8400,8400,8410,8400,191
20250401,113000,640022725,8400,8410,8420,8400,203
20250401,112900,638315855,8410,8410,8410,8410,100
20250401,112800,637474855,8410,8410,8410,8410,1
20250401,112700,637466445,8410,8410,8410,8410,1
20250401,112600,637458035,8410,8410,8410,8390,129
20250401,112500,636374355,8400,8400,8410,8400,328
20250401,112400,633617895,8410,8390,8410,8390,2451
20250401,112300,613028475,8400,8390,8400,8380,123
20250401,112200,611996275,8390,8390,8390,8390,60
20250401,112100,611492875,8390,8390,8390,8390,20
20250401,112000,611325075,8380,8380,8390,8380,63
20250401,111900,610796865,8380,8380,8380,8380,141
20250401,111800,609615285,8380,8380,8400,8380,1252
20250401,111700,599120265,8370,8360,8380,8360,233
20250401,111600,597169955,8370,8380,8380,8370,102
20250401,111500,596316175,8370,8360,8380,8360,880
20250401,111400,588952095,8360,8360,8360,8360,26
20250401,111300,588734735,8350,8360,8360,8350,2
20250401,111200,588718025,8360,8360,8370,8350,121
20250401,111100,587706725,8360,8360,8360,8360,37
20250401,111000,587397405,8360,8350,8360,8350,409
20250401,110900,583979235,8350,8340,8350,8340,95
20250401,110800,583186705,8340,8340,8340,8340,161
20250401,110700,581843965,8340,8340,8340,8340,3
20250401,110600,581818945,8330,8340,8340,8330,39
20250401,110500,581493865,8340,8340,8340,8340,95
20250401,110400,580701565,8340,8350,8350,8330,125
20250401,110300,579659195,8330,8350,8350,8330,335
20250401,110200,576864815,8350,8350,8350,8350,4
20250401,110100,576831415,8350,8350,8350,8340,128
20250401,110000,575763615,8350,8350,8360,8340,36
20250401,105900,575462895,8360,8350,8360,8330,1105
20250401,105800,566236105,8350,8330,8350,8330,234
20250401,105700,564283405,8330,8320,8330,8320,417
20250401,105600,560813955,8320,8320,8320,8320,27
20250401,105500,560589315,8310,8315,8315,8310,8
20250401,105400,560522830,8320,8310,8320,8310,4
20250401,105300,560489570,8300,8330,8330,8300,777
20250401,105200,554033870,8320,8330,8330,8320,80
20250401,105100,553368030,8330,8330,8330,8330,1
20250401,105000,553359700,8330,8330,8330,8330,7
20250401,104900,553301390,8330,8320,8330,8320,665
20250401,104800,547768580,8310,8320,8320,8310,2
20250401,104700,547751950,8320,8320,8320,8320,73
20250401,104600,547144590,8340,8320,8350,8320,1040
20250401,104500,538473320,8300,8310,8310,8300,302
20250401,104400,535965065,8300,8290,8300,8290,121
20250401,104300,534960845,8280,8280,8280,8280,176
20250401,104200,533503565,8280,8280,8280,8280,0
20250401,104100,533503565,8280,8280,8280,8280,17
20250401,104000,533362805,8280,8280,8280,8280,0
20250401,103900,533362805,8280,8280,8280,8280,28
20250401,103800,533130965,8280,8280,8280,8280,7
20250401,103700,533073005,8290,8280,8290,8280,177
20250401,103600,531606325,8280,8280,8280,8280,28
20250401,103500,531374485,8270,8270,8280,8270,120
20250401,103400,530381985,8280,8280,8280,8270,35
20250401,103300,530092385,8270,8270,8280,8270,139
20250401,103200,528942595,8270,8270,8270,8260,223
20250401,103100,527098465,8270,8270,8270,8270,40
20250401,103000,526767665,8270,8270,8270,8270,32
20250401,102900,526503025,8260,8260,8260,8260,58
20250401,102800,526023945,8270,8270,8270,8260,77
20250401,102700,525387195,8270,8270,8270,8270,336
20250401,102600,522608475,8260,8280,8280,8260,717
20250401,102500,516679075,8280,8280,8280,8280,0
20250401,102400,516679075,8280,8270,8280,8270,537
20250401,102300,512236825,8275,8275,8275,8275,0
20250401,102200,512236825,8275,8280,8280,8275,2
20250401,102100,512220270,8280,8280,8280,8270,126
20250401,102000,511177980,8280,8280,8280,8280,24
20250401,101900,510979260,8270,8270,8270,8270,446
20250401,101800,507290840,8270,8280,8280,8270,43
20250401,101700,506934960,8280,8270,8280,8270,154
20250401,101600,505660450,8280,8280,8280,8280,148
20250401,101500,504435010,8280,8290,8290,8280,20
20250401,101400,504269220,8290,8270,8300,8240,950
20250401,101300,496405080,8270,8270,8270,8270,196
20250401,101200,494784160,8270,8270,8270,8260,37
20250401,101100,494478180,8260,8260,8280,8250,838
20250401,101000,487549830,8260,8260,8260,8240,83
20250401,100900,486864820,8260,8260,8270,8260,119
20250401,100800,485881870,8260,8270,8270,8250,419
20250401,100700,482420630,8270,8260,8270,8260,147
20250401,100600,481206390,8260,8240,8260,8240,582
20250401,100500,476404820,8240,8240,8240,8240,33
20250401,100400,476132900,8240,8240,8240,8240,10
20250401,100300,476050500,8240,8240,8240,8240,1
20250401,100200,476042260,8240,8230,8240,8220,320
20250401,100100,473408970,8230,8230,8240,8230,364
20250401,100000,470413240,8240,8240,8240,8240,6
20250401,095900,470363800,8230,8230,8230,8220,173
20250401,095800,468941170,8230,8220,8230,8210,1060
20250401,095700,460230100,8220,8220,8220,8220,281
20250401,095600,457920280,8220,8230,8230,8220,253
20250401,095500,455839895,8230,8220,8230,8220,234
20250401,095400,453916105,8230,8240,8240,8230,108
20250401,095300,453027215,8240,8240,8240,8240,88
20250401,095200,452302095,8230,8230,8250,8230,1586
20250401,095100,439239775,8240,8250,8250,8240,322
20250401,095000,436585495,8250,8250,8260,8240,484
20250401,094900,432593345,8250,8250,8250,8250,150
20250401,094800,431355845,8240,8240,8240,8240,233
20250401,094700,429435925,8240,8230,8240,8220,620
20250401,094600,424333925,8230,8250,8250,8230,354
20250401,094500,421419395,8250,8240,8250,8240,746
20250401,094400,415270075,8240,8240,8240,8240,95
20250401,094300,414487275,8240,8230,8240,8230,501
20250401,094200,410363035,8230,8240,8240,8220,5214
20250401,094100,367452545,8240,8250,8260,8240,717
20250401,094000,361539195,8250,8240,8250,8240,895
20250401,093900,354158805,8250,8270,8270,8240,1124
20250401,093800,344888805,8260,8260,8270,8260,708
20250401,093700,339039485,8260,8280,8280,8250,1757
20250401,093600,324525175,8280,8280,8280,8260,1167
20250401,093500,314877255,8290,8280,8290,8270,1330
20250401,093400,303865385,8280,8280,8290,8270,923
20250401,093300,296224385,8280,8290,8290,8270,554
20250401,093200,291639235,8300,8320,8320,8280,1986
20250401,093100,275163195,8320,8320,8320,8300,408
20250401,093000,271774165,8310,8330,8340,8300,1774
20250401,092900,257020445,8330,8340,8340,8330,380
20250401,092800,253852005,8330,8350,8350,8330,364
20250401,092700,250815655,8350,8360,8360,8330,516
20250401,092600,246508395,8360,8350,8370,8350,914
20250401,092500,238861595,8370,8370,8370,8340,876
20250401,092400,231540975,8370,8360,8370,8360,146
20250401,092300,230319295,8370,8380,8380,8350,1349
20250401,092200,219038960,8370,8390,8390,8370,1425
20250401,092100,207091280,8380,8410,8410,8380,424
20250401,092000,203533910,8410,8440,8440,8390,2119
20250401,091900,185704200,8430,8440,8440,8430,291
20250401,091800,183249060,8430,8430,8430,8430,67
20250401,091700,182684250,8430,8430,8450,8430,285
20250401,091600,180281380,8430,8430,8430,8420,270
20250401,091500,178007570,8430,8420,8440,8420,36
20250401,091400,177704090,8430,8410,8430,8390,4684
20250401,091300,138311600,8420,8440,8440,8420,611
20250401,091200,133163780,8440,8440,8450,8420,373
20250401,091100,130019350,8450,8470,8470,8440,75
20250401,091000,129385720,8460,8460,8460,8450,25
20250401,090900,129174230,8470,8460,8470,8460,4
20250401,090800,129140370,8440,8430,8460,8420,366
20250401,090700,126053530,8420,8420,8420,8420,30
20250401,090600,125800930,8420,8420,8420,8420,51
20250401,090500,125371510,8410,8410,8420,8410,68
20250401,090400,124799610,8420,8430,8430,8420,349
20250401,090300,121857980,8410,8420,8450,8410,663
20250401,090200,116274120,8390,8470,8470,8390,592
20250401,090100,111282300,8490,8460,8490,8430,2965
20250401,090000,86224320,8460,8320,8500,8320,10335
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 935511900 8370 8370 8370 8370 3416
3 20250401 190300 935511900 8370 8370 8370 8370 0
4 20250401 190200 935511900 8370 8370 8370 8370 0
5 20250401 190100 935511900 8370 8370 8370 8370 0
6 20250401 190000 935511900 8370 8370 8370 8370 0
7 20250401 185900 935511900 8370 8370 8370 8370 0
8 20250401 185800 935511900 8370 8370 8370 8370 0
9 20250401 185700 935511900 8370 8370 8370 8370 0
10 20250401 185600 935511900 8370 8370 8370 8370 0
11 20250401 185500 935511900 8370 8370 8370 8370 0
12 20250401 185400 935511900 8370 8370 8370 8370 0
13 20250401 185300 935511900 8370 8370 8370 8370 0
14 20250401 185200 935511900 8370 8370 8370 8370 0
15 20250401 185100 935511900 8370 8370 8370 8370 0
16 20250401 185000 935511900 8370 8370 8370 8370 0
17 20250401 184900 935511900 8370 8370 8370 8370 0
18 20250401 184800 935511900 8370 8370 8370 8370 0
19 20250401 184700 935511900 8370 8370 8370 8370 0
20 20250401 184600 935511900 8370 8370 8370 8370 0
21 20250401 184500 935511900 8370 8370 8370 8370 0
22 20250401 184400 935511900 8370 8370 8370 8370 0
23 20250401 184300 935511900 8370 8370 8370 8370 0
24 20250401 184200 935511900 8370 8370 8370 8370 0
25 20250401 184100 935511900 8370 8370 8370 8370 0
26 20250401 184000 935511900 8370 8370 8370 8370 0
27 20250401 183900 935511900 8370 8370 8370 8370 0
28 20250401 183800 935511900 8370 8370 8370 8370 0
29 20250401 183700 935511900 8370 8370 8370 8370 0
30 20250401 183600 935511900 8370 8370 8370 8370 0
31 20250401 183500 935511900 8370 8370 8370 8370 0
32 20250401 183400 935511900 8370 8370 8370 8370 3416
33 20250401 183300 935511900 8370 8370 8370 8370 0
34 20250401 183200 935511900 8370 8370 8370 8370 0
35 20250401 183100 935511900 8370 8370 8370 8370 0
36 20250401 183000 935511900 8370 8370 8370 8370 0
37 20250401 182900 935511900 8370 8370 8370 8370 0
38 20250401 182800 935511900 8370 8370 8370 8370 0
39 20250401 182700 935511900 8370 8370 8370 8370 0
40 20250401 182600 935511900 8370 8370 8370 8370 0
41 20250401 182500 935511900 8370 8370 8370 8370 0
42 20250401 182400 935511900 8370 8370 8370 8370 0
43 20250401 182300 935511900 8370 8370 8370 8370 0
44 20250401 182200 935511900 8370 8370 8370 8370 0
45 20250401 182100 935511900 8370 8370 8370 8370 0
46 20250401 182000 935511900 8370 8370 8370 8370 0
47 20250401 181900 935511900 8370 8370 8370 8370 0
48 20250401 181800 935511900 8370 8370 8370 8370 0
49 20250401 181700 935511900 8370 8370 8370 8370 0
50 20250401 181600 935511900 8370 8370 8370 8370 0
51 20250401 181500 935511900 8370 8370 8370 8370 0
52 20250401 181400 935511900 8370 8370 8370 8370 0
53 20250401 181300 935511900 8370 8370 8370 8370 0
54 20250401 181200 935511900 8370 8370 8370 8370 0
55 20250401 181100 935511900 8370 8370 8370 8370 0
56 20250401 181000 935511900 8370 8370 8370 8370 0
57 20250401 180900 935511900 8370 8370 8370 8370 0
58 20250401 180800 935511900 8370 8370 8370 8370 0
59 20250401 180700 935511900 8370 8370 8370 8370 0
60 20250401 180600 935511900 8370 8370 8370 8370 0
61 20250401 180500 935511900 8370 8370 8370 8370 0
62 20250401 180400 935511900 8370 8370 8370 8370 3416
63 20250401 180300 935511900 8370 8370 8370 8370 0
64 20250401 180200 935511900 8370 8370 8370 8370 0
65 20250401 180100 935511900 8370 8370 8370 8370 0
66 20250401 180000 935511900 8370 8370 8370 8370 0
67 20250401 175900 935511900 8370 8370 8370 8370 0
68 20250401 175800 935511900 8370 8370 8370 8370 0
69 20250401 175700 935511900 8370 8370 8370 8370 0
70 20250401 175600 935511900 8370 8370 8370 8370 0
71 20250401 175500 935511900 8370 8370 8370 8370 0
72 20250401 175400 935511900 8370 8370 8370 8370 0
73 20250401 175300 935511900 8370 8370 8370 8370 0
74 20250401 175200 935511900 8370 8370 8370 8370 0
75 20250401 175100 935511900 8370 8370 8370 8370 0
76 20250401 175000 935511900 8370 8370 8370 8370 0
77 20250401 174900 935511900 8370 8370 8370 8370 0
78 20250401 174800 935511900 8370 8370 8370 8370 0
79 20250401 174700 935511900 8370 8370 8370 8370 0
80 20250401 174600 935511900 8370 8370 8370 8370 0
81 20250401 174500 935511900 8370 8370 8370 8370 0
82 20250401 174400 935511900 8370 8370 8370 8370 0
83 20250401 174300 935511900 8370 8370 8370 8370 0
84 20250401 174200 935511900 8370 8370 8370 8370 0
85 20250401 174100 935511900 8370 8370 8370 8370 0
86 20250401 174000 935511900 8370 8370 8370 8370 0
87 20250401 173900 935511900 8370 8370 8370 8370 0
88 20250401 173800 935511900 8370 8370 8370 8370 0
89 20250401 173700 935511900 8370 8370 8370 8370 0
90 20250401 173600 935511900 8370 8370 8370 8370 0
91 20250401 173500 935511900 8370 8370 8370 8370 0
92 20250401 173400 935511900 8370 8370 8370 8370 3416
93 20250401 173300 935511900 8370 8370 8370 8370 0
94 20250401 173200 935511900 8370 8370 8370 8370 0
95 20250401 173100 935511900 8370 8370 8370 8370 0
96 20250401 173000 935511900 8370 8370 8370 8370 0
97 20250401 172900 935511900 8370 8370 8370 8370 0
98 20250401 172800 935511900 8370 8370 8370 8370 0
99 20250401 172700 935511900 8370 8370 8370 8370 0
100 20250401 172600 935511900 8370 8370 8370 8370 0
101 20250401 172500 935511900 8370 8370 8370 8370 0
102 20250401 172400 935511900 8370 8370 8370 8370 0
103 20250401 172300 935511900 8370 8370 8370 8370 0
104 20250401 172200 935511900 8370 8370 8370 8370 0
105 20250401 172100 935511900 8370 8370 8370 8370 0
106 20250401 172000 935511900 8370 8370 8370 8370 0
107 20250401 171900 935511900 8370 8370 8370 8370 0
108 20250401 171800 935511900 8370 8370 8370 8370 0
109 20250401 171700 935511900 8370 8370 8370 8370 0
110 20250401 171600 935511900 8370 8370 8370 8370 0
111 20250401 171500 935511900 8370 8370 8370 8370 0
112 20250401 171400 935511900 8370 8370 8370 8370 0
113 20250401 171300 935511900 8370 8370 8370 8370 0
114 20250401 171200 935511900 8370 8370 8370 8370 0
115 20250401 171100 935511900 8370 8370 8370 8370 0
116 20250401 171000 935511900 8370 8370 8370 8370 0
117 20250401 170900 935511900 8370 8370 8370 8370 0
118 20250401 170800 935511900 8370 8370 8370 8370 0
119 20250401 170700 935511900 8370 8370 8370 8370 0
120 20250401 170600 935511900 8370 8370 8370 8370 0
121 20250401 170500 935511900 8370 8370 8370 8370 0
122 20250401 170400 935511900 8370 8370 8370 8370 3416
123 20250401 170300 935511900 8370 8370 8370 8370 0
124 20250401 170200 935511900 8370 8370 8370 8370 0
125 20250401 170100 935511900 8370 8370 8370 8370 0
126 20250401 170000 935511900 8370 8370 8370 8370 0
127 20250401 165900 935511900 8370 8370 8370 8370 0
128 20250401 165800 935511900 8370 8370 8370 8370 0
129 20250401 165700 935511900 8370 8370 8370 8370 0
130 20250401 165600 935511900 8370 8370 8370 8370 0
131 20250401 165500 935511900 8370 8370 8370 8370 0
132 20250401 165400 935511900 8370 8370 8370 8370 0
133 20250401 165300 935511900 8370 8370 8370 8370 0
134 20250401 165200 935511900 8370 8370 8370 8370 0
135 20250401 165100 935511900 8370 8370 8370 8370 0
136 20250401 165000 935511900 8370 8370 8370 8370 0
137 20250401 164900 935511900 8370 8370 8370 8370 0
138 20250401 164800 935511900 8370 8370 8370 8370 0
139 20250401 164700 935511900 8370 8370 8370 8370 0
140 20250401 164600 935511900 8370 8370 8370 8370 0
141 20250401 164500 935511900 8370 8370 8370 8370 0
142 20250401 164400 935511900 8370 8370 8370 8370 0
143 20250401 164300 935511900 8370 8370 8370 8370 0
144 20250401 164200 935511900 8370 8370 8370 8370 0
145 20250401 164100 935511900 8370 8370 8370 8370 0
146 20250401 164000 935511900 8370 8370 8370 8370 0
147 20250401 163900 935511900 8370 8370 8370 8370 0
148 20250401 163800 935511900 8370 8370 8370 8370 0
149 20250401 163700 935511900 8370 8370 8370 8370 0
150 20250401 163600 935511900 8370 8370 8370 8370 0
151 20250401 163500 935511900 8370 8370 8370 8370 0
152 20250401 163400 935511900 8370 8370 8370 8370 3416
153 20250401 163300 935511900 8370 8370 8370 8370 0
154 20250401 163200 935511900 8370 8370 8370 8370 0
155 20250401 163100 935511900 8370 8370 8370 8370 0
156 20250401 163000 935511900 8370 8370 8370 8370 0
157 20250401 162900 935511900 8370 8370 8370 8370 0
158 20250401 162800 935511900 8370 8370 8370 8370 0
159 20250401 162700 935511900 8370 8370 8370 8370 0
160 20250401 162600 935511900 8370 8370 8370 8370 0
161 20250401 162500 935511900 8370 8370 8370 8370 0
162 20250401 162400 935511900 8370 8370 8370 8370 0
163 20250401 162300 935511900 8370 8370 8370 8370 0
164 20250401 162200 935511900 8370 8370 8370 8370 0
165 20250401 162100 935511900 8370 8370 8370 8370 0
166 20250401 162000 935511900 8370 8370 8370 8370 0
167 20250401 161900 935511900 8370 8370 8370 8370 0
168 20250401 161800 935511900 8370 8370 8370 8370 0
169 20250401 161700 935511900 8370 8370 8370 8370 0
170 20250401 161600 935511900 8370 8370 8370 8370 0
171 20250401 161500 935511900 8370 8370 8370 8370 0
172 20250401 161400 935511900 8370 8370 8370 8370 0
173 20250401 161300 935511900 8370 8370 8370 8370 0
174 20250401 161200 935511900 8370 8370 8370 8370 0
175 20250401 161100 935511900 8370 8370 8370 8370 0
176 20250401 161000 935511900 8370 8370 8370 8370 0
177 20250401 160900 935511900 8370 8370 8370 8370 0
178 20250401 160800 935511900 8370 8370 8370 8370 0
179 20250401 160700 935511900 8370 8370 8370 8370 0
180 20250401 160600 935511900 8370 8370 8370 8370 0
181 20250401 160500 935511900 8370 8370 8370 8370 0
182 20250401 160400 935511900 8370 8370 8370 8370 3416
183 20250401 160300 935511900 8370 8370 8370 8370 0
184 20250401 160200 935511900 8370 8370 8370 8370 0
185 20250401 160100 935511900 8370 8370 8370 8370 0
186 20250401 160000 935511900 8370 8370 8370 8370 0
187 20250401 155900 935511900 8370 8370 8370 8370 0
188 20250401 155800 935511900 8370 8370 8370 8370 0
189 20250401 155700 935511900 8370 8370 8370 8370 0
190 20250401 155600 935511900 8370 8370 8370 8370 0
191 20250401 155500 935511900 8370 8370 8370 8370 0
192 20250401 155400 935511900 8370 8370 8370 8370 0
193 20250401 155300 935511900 8370 8370 8370 8370 0
194 20250401 155200 935511900 8370 8370 8370 8370 0
195 20250401 155100 935511900 8370 8370 8370 8370 0
196 20250401 155000 935511900 8370 8370 8370 8370 0
197 20250401 154900 935511900 8370 8370 8370 8370 0
198 20250401 154800 935511900 8370 8370 8370 8370 0
199 20250401 154700 935511900 8370 8370 8370 8370 0
200 20250401 154600 935511900 8370 8370 8370 8370 0
201 20250401 154500 935511900 8370 8370 8370 8370 0
202 20250401 154400 935511900 8370 8370 8370 8370 0
203 20250401 154300 935511900 8370 8370 8370 8370 0
204 20250401 154200 935511900 8370 8370 8370 8370 0
205 20250401 154100 935511900 8370 8370 8370 8370 0
206 20250401 154000 935511900 8370 8370 8370 8370 0
207 20250401 153900 935511900 8370 8370 8370 8370 0
208 20250401 153800 935511900 8370 8370 8370 8370 0
209 20250401 153700 935511900 8370 8370 8370 8370 0
210 20250401 153600 935511900 8370 8370 8370 8370 0
211 20250401 153500 935511900 8370 8370 8370 8370 0
212 20250401 153400 935511900 8370 8370 8370 8370 3416
213 20250401 153300 935511900 8370 8370 8370 8370 0
214 20250401 153200 935511900 8370 8370 8370 8370 0
215 20250401 153100 935511900 8370 8370 8370 8370 0
216 20250401 153000 935511900 8370 8370 8370 8370 3416
217 20250401 152900 906919980 8380 8380 8380 8380 0
218 20250401 152800 906919980 8380 8380 8380 8380 0
219 20250401 152700 906919980 8380 8380 8380 8380 0
220 20250401 152600 906919980 8380 8380 8380 8380 0
221 20250401 152500 906919980 8380 8380 8380 8380 0
222 20250401 152400 906919980 8380 8380 8380 8380 0
223 20250401 152300 906919980 8380 8380 8380 8380 0
224 20250401 152200 906919980 8380 8380 8380 8380 0
225 20250401 152100 906919980 8380 8380 8380 8380 0
226 20250401 152000 906919980 8380 8380 8380 8380 0
227 20250401 151900 906919980 8380 8380 8380 8360 135
228 20250401 151800 905788930 8370 8360 8380 8360 359
229 20250401 151700 902783330 8370 8370 8370 8370 311
230 20250401 151600 900180260 8380 8360 8380 8360 192
231 20250401 151500 898572920 8360 8360 8360 8340 528
232 20250401 151400 894160120 8360 8370 8370 8350 716
233 20250401 151300 888176260 8360 8370 8370 8360 256
234 20250401 151200 886034390 8360 8370 8370 8350 254
235 20250401 151100 883909440 8360 8370 8370 8360 266
236 20250401 151000 881683860 8370 8360 8370 8360 92
237 20250401 150900 880913990 8370 8370 8370 8370 0
238 20250401 150800 880913990 8370 8370 8370 8370 0
239 20250401 150700 880913990 8370 8370 8370 8370 86
240 20250401 150600 880194170 8360 8370 8370 8360 201
241 20250401 150500 878512800 8370 8370 8370 8370 33
242 20250401 150400 878236590 8380 8380 8380 8380 10
243 20250401 150300 878152790 8370 8370 8370 8370 0
244 20250401 150200 878152790 8370 8370 8370 8370 366
245 20250401 150100 875089370 8380 8380 8380 8380 54
246 20250401 150000 874636850 8380 8390 8390 8380 7
247 20250401 145900 874578170 8390 8390 8390 8390 20
248 20250401 145800 874410370 8390 8390 8390 8380 37
249 20250401 145700 874100120 8390 8390 8390 8390 29
250 20250401 145600 873856810 8390 8390 8390 8380 103
251 20250401 145500 872993310 8390 8390 8390 8380 55
252 20250401 145400 872532210 8390 8400 8400 8380 223
253 20250401 145300 870663160 8400 8400 8400 8390 348
254 20250401 145200 867743240 8400 8390 8400 8390 1386
255 20250401 145100 856114090 8390 8390 8390 8390 94
256 20250401 145000 855325430 8390 8390 8390 8390 63
257 20250401 144900 854796860 8390 8390 8390 8390 24
258 20250401 144800 854595500 8390 8390 8390 8390 22
259 20250401 144700 854410920 8390 8380 8390 8380 263
260 20250401 144600 852206740 8380 8380 8380 8380 186
261 20250401 144500 850648060 8380 8380 8380 8380 4
262 20250401 144400 850614540 8380 8380 8380 8380 29
263 20250401 144300 850371520 8380 8380 8390 8380 4
264 20250401 144200 850337990 8380 8390 8390 8380 89
265 20250401 144100 849591380 8380 8390 8390 8380 249
266 20250401 144000 847502970 8390 8390 8390 8390 0
267 20250401 143900 847502970 8390 8390 8390 8390 142
268 20250401 143800 846311590 8390 8400 8400 8390 28
269 20250401 143700 846076400 8390 8400 8400 8390 57
270 20250401 143600 845598110 8400 8400 8400 8400 0
271 20250401 143500 845598110 8400 8400 8400 8400 8
272 20250401 143400 845530910 8400 8400 8400 8390 117
273 20250401 143300 844548970 8390 8390 8390 8390 105
274 20250401 143200 843668020 8400 8390 8400 8390 80
275 20250401 143100 842996740 8400 8400 8400 8400 27
276 20250401 143000 842769940 8390 8390 8390 8390 0
277 20250401 142900 842769940 8390 8390 8400 8390 199
278 20250401 142800 841100150 8390 8390 8390 8390 0
279 20250401 142700 841100150 8390 8400 8400 8390 212
280 20250401 142600 839321410 8400 8400 8400 8400 0
281 20250401 142500 839321410 8400 8400 8400 8390 29
282 20250401 142400 839077820 8390 8390 8390 8390 0
283 20250401 142300 839077820 8390 8390 8390 8390 0
284 20250401 142200 839077820 8390 8400 8400 8390 140
285 20250401 142100 837902950 8400 8400 8400 8400 0
286 20250401 142000 837902950 8400 8400 8400 8400 5
287 20250401 141900 837860950 8400 8400 8400 8400 27
288 20250401 141800 837634150 8400 8400 8400 8400 0
289 20250401 141700 837634150 8400 8410 8410 8400 81
290 20250401 141600 836953680 8400 8410 8410 8400 77
291 20250401 141500 836306610 8410 8410 8410 8410 0
292 20250401 141400 836306610 8410 8410 8410 8410 0
293 20250401 141300 836306610 8410 8400 8410 8400 127
294 20250401 141200 835239790 8400 8410 8410 8400 176
295 20250401 141100 833761330 8400 8410 8410 8400 161
296 20250401 141000 832408750 8410 8410 8410 8410 33
297 20250401 140900 832131220 8410 8410 8410 8410 62
298 20250401 140800 831609800 8400 8400 8400 8400 0
299 20250401 140700 831609800 8400 8400 8400 8400 662
300 20250401 140600 826049000 8400 8400 8400 8400 27
301 20250401 140500 825822200 8390 8390 8390 8390 18
302 20250401 140400 825671180 8400 8400 8400 8400 3
303 20250401 140300 825645980 8400 8400 8400 8400 39
304 20250401 140200 825318380 8390 8390 8390 8390 0
305 20250401 140100 825318380 8390 8390 8390 8390 87
306 20250401 140000 824588450 8410 8410 8410 8400 286
307 20250401 135900 822185640 8400 8400 8400 8400 0
308 20250401 135800 822185640 8400 8400 8400 8400 192
309 20250401 135700 820572840 8400 8400 8400 8400 96
310 20250401 135600 819766440 8400 8400 8400 8390 94
311 20250401 135500 818977020 8400 8400 8400 8390 235
312 20250401 135400 817004240 8400 8400 8400 8400 28
313 20250401 135300 816769040 8390 8390 8390 8390 0
314 20250401 135200 816769040 8390 8390 8390 8390 553
315 20250401 135100 812129370 8390 8390 8390 8390 27
316 20250401 135000 811902840 8380 8380 8380 8380 0
317 20250401 134900 811902840 8380 8380 8380 8380 379
318 20250401 134800 808726820 8390 8400 8400 8390 319
319 20250401 134700 806050240 8400 8400 8400 8400 26
320 20250401 134600 805831840 8390 8390 8390 8390 276
321 20250401 134500 803516200 8390 8390 8390 8390 69
322 20250401 134400 802937290 8390 8390 8390 8390 27
323 20250401 134300 802710760 8380 8370 8390 8350 3433
324 20250401 134200 773994050 8390 8410 8410 8370 1674
325 20250401 134100 759943620 8420 8430 8430 8420 223
326 20250401 134000 758065690 8420 8420 8420 8420 32
327 20250401 133900 757796250 8430 8430 8430 8430 10
328 20250401 133800 757711950 8430 8430 8430 8430 26
329 20250401 133700 757492770 8420 8420 8420 8420 112
330 20250401 133600 756549730 8430 8430 8430 8430 0
331 20250401 133500 756549730 8430 8430 8430 8430 27
332 20250401 133400 756322120 8420 8420 8420 8420 101
333 20250401 133300 755471700 8430 8430 8430 8430 7
334 20250401 133200 755412690 8440 8430 8440 8430 26
335 20250401 133100 755193490 8420 8420 8420 8420 1
336 20250401 133000 755185070 8430 8430 8430 8430 50
337 20250401 132900 754763570 8430 8430 8430 8430 55
338 20250401 132800 754299920 8430 8430 8430 8430 2
339 20250401 132700 754283060 8430 8430 8430 8430 0
340 20250401 132600 754283060 8430 8430 8440 8430 679
341 20250401 132500 748558920 8430 8420 8430 8420 237
342 20250401 132400 746563010 8420 8420 8420 8420 0
343 20250401 132300 746563010 8420 8420 8420 8420 174
344 20250401 132200 745097930 8420 8420 8420 8420 251
345 20250401 132100 742984510 8420 8420 8420 8420 4
346 20250401 132000 742950830 8420 8420 8420 8420 0
347 20250401 131900 742950830 8420 8420 8420 8420 41
348 20250401 131800 742605610 8420 8420 8420 8420 15
349 20250401 131700 742479310 8420 8430 8430 8420 83
350 20250401 131600 741780320 8420 8420 8420 8420 14
351 20250401 131500 741662440 8420 8420 8420 8420 0
352 20250401 131400 741662440 8420 8420 8420 8420 0
353 20250401 131300 741662440 8420 8430 8430 8420 77
354 20250401 131200 741013600 8420 8430 8430 8420 265
355 20250401 131100 738782260 8420 8420 8420 8420 22
356 20250401 131000 738597020 8420 8420 8420 8420 134
357 20250401 130900 737468740 8420 8430 8430 8420 643
358 20250401 130800 732054630 8430 8430 8430 8430 56
359 20250401 130700 731582550 8430 8430 8430 8430 27
360 20250401 130600 731354940 8430 8430 8430 8430 2
361 20250401 130500 731338080 8430 8430 8430 8430 3
362 20250401 130400 731312790 8430 8430 8430 8430 401
363 20250401 130300 727932360 8430 8430 8430 8430 182
364 20250401 130200 726398100 8430 8430 8430 8430 0
365 20250401 130100 726398100 8430 8430 8430 8430 6
366 20250401 130000 726347520 8430 8430 8430 8430 59
367 20250401 125900 725850150 8430 8430 8430 8430 2
368 20250401 125800 725833290 8430 8430 8430 8430 1
369 20250401 125700 725824860 8430 8430 8430 8430 28
370 20250401 125600 725588820 8430 8430 8430 8430 344
371 20250401 125500 722688900 8440 8440 8440 8440 19
372 20250401 125400 722528540 8440 8440 8440 8440 27
373 20250401 125300 722300660 8440 8440 8440 8440 190
374 20250401 125200 720697060 8440 8430 8440 8430 31
375 20250401 125100 720435520 8430 8430 8430 8430 225
376 20250401 125000 718538770 8430 8430 8430 8430 0
377 20250401 124900 718538770 8430 8430 8430 8430 159
378 20250401 124800 717198400 8430 8430 8430 8430 185
379 20250401 124700 715638850 8420 8420 8420 8420 0
380 20250401 124600 715638850 8420 8430 8430 8420 68
381 20250401 124500 715065640 8430 8430 8430 8420 38
382 20250401 124400 714745340 8420 8430 8430 8420 42
383 20250401 124300 714391650 8430 8430 8430 8430 12
384 20250401 124200 714290490 8430 8430 8430 8430 525
385 20250401 124100 709864740 8430 8430 8430 8430 6
386 20250401 124000 709814160 8420 8430 8430 8420 45
387 20250401 123900 709435250 8430 8430 8430 8430 36
388 20250401 123800 709131770 8430 8430 8430 8430 1
389 20250401 123700 709123340 8430 8430 8430 8430 0
390 20250401 123600 709123340 8430 8430 8430 8430 125
391 20250401 123500 708069590 8430 8430 8430 8430 27
392 20250401 123400 707841980 8420 8420 8420 8420 156
393 20250401 123300 706528460 8430 8430 8430 8430 1
394 20250401 123200 706520030 8430 8420 8430 8420 67
395 20250401 123100 705955620 8430 8430 8430 8430 0
396 20250401 123000 705955620 8430 8430 8430 8430 1
397 20250401 122900 705947190 8420 8430 8430 8420 88
398 20250401 122800 705206120 8420 8420 8420 8420 0
399 20250401 122700 705206120 8420 8410 8420 8410 657
400 20250401 122600 699674360 8420 8420 8420 8420 159
401 20250401 122500 698335580 8410 8410 8410 8410 531
402 20250401 122400 693869870 8410 8410 8410 8410 0
403 20250401 122300 693869870 8410 8410 8410 8410 27
404 20250401 122200 693642800 8400 8410 8410 8400 361
405 20250401 122100 690610390 8410 8410 8410 8410 65
406 20250401 122000 690063740 8410 8410 8410 8410 0
407 20250401 121900 690063740 8410 8410 8410 8410 0
408 20250401 121800 690063740 8410 8410 8410 8410 2
409 20250401 121700 690046920 8410 8410 8410 8410 5
410 20250401 121600 690004870 8410 8410 8410 8410 13
411 20250401 121500 689895540 8410 8410 8410 8410 0
412 20250401 121400 689895540 8410 8410 8410 8410 2
413 20250401 121300 689878720 8420 8410 8420 8410 11
414 20250401 121200 689786200 8410 8400 8420 8400 513
415 20250401 121100 685475370 8400 8400 8410 8390 117
416 20250401 121000 684493580 8410 8410 8410 8400 471
417 20250401 120900 680536870 8410 8410 8410 8410 1
418 20250401 120800 680528460 8400 8400 8410 8400 30
419 20250401 120700 680276340 8410 8410 8410 8410 37
420 20250401 120600 679965170 8400 8410 8410 8400 43
421 20250401 120500 679603550 8410 8400 8410 8400 344
422 20250401 120400 676713935 8400 8400 8400 8400 78
423 20250401 120300 676058735 8400 8400 8400 8400 1
424 20250401 120200 676050335 8400 8400 8400 8400 122
425 20250401 120100 675025535 8390 8370 8390 8370 826
426 20250401 120000 668104965 8370 8370 8370 8370 117
427 20250401 115900 667125675 8370 8370 8370 8370 12
428 20250401 115800 667025235 8370 8370 8370 8370 27
429 20250401 115700 666799245 8370 8370 8370 8370 615
430 20250401 115600 661651695 8380 8380 8380 8380 6
431 20250401 115500 661601415 8380 8370 8380 8370 115
432 20250401 115400 660637725 8380 8380 8380 8380 1
433 20250401 115300 660629345 8370 8380 8380 8370 138
434 20250401 115200 659474275 8380 8380 8380 8370 205
435 20250401 115100 657756935 8380 8380 8380 8380 200
436 20250401 115000 656080935 8380 8390 8390 8380 15
437 20250401 114900 655955125 8390 8380 8390 8380 153
438 20250401 114800 654672965 8380 8380 8380 8380 74
439 20250401 114700 654052845 8390 8390 8390 8390 3
440 20250401 114600 654027675 8380 8380 8380 8380 143
441 20250401 114500 652829335 8390 8390 8390 8390 27
442 20250401 114400 652602805 8390 8390 8390 8380 168
443 20250401 114300 651194945 8380 8390 8390 8380 48
444 20250401 114200 650792375 8400 8400 8400 8400 41
445 20250401 114100 650447975 8400 8410 8420 8400 224
446 20250401 114000 648566315 8410 8420 8420 8410 12
447 20250401 113900 648465365 8420 8410 8420 8410 102
448 20250401 113800 647607525 8400 8400 8410 8400 14
449 20250401 113700 647489805 8410 8410 8410 8400 35
450 20250401 113600 647195745 8410 8405 8410 8405 138
451 20250401 113500 646035415 8410 8410 8410 8410 1
452 20250401 113400 646027005 8410 8400 8410 8400 228
453 20250401 113300 644111575 8400 8390 8400 8390 199
454 20250401 113200 642440355 8380 8400 8400 8380 97
455 20250401 113100 641627135 8400 8400 8410 8400 191
456 20250401 113000 640022725 8400 8410 8420 8400 203
457 20250401 112900 638315855 8410 8410 8410 8410 100
458 20250401 112800 637474855 8410 8410 8410 8410 1
459 20250401 112700 637466445 8410 8410 8410 8410 1
460 20250401 112600 637458035 8410 8410 8410 8390 129
461 20250401 112500 636374355 8400 8400 8410 8400 328
462 20250401 112400 633617895 8410 8390 8410 8390 2451
463 20250401 112300 613028475 8400 8390 8400 8380 123
464 20250401 112200 611996275 8390 8390 8390 8390 60
465 20250401 112100 611492875 8390 8390 8390 8390 20
466 20250401 112000 611325075 8380 8380 8390 8380 63
467 20250401 111900 610796865 8380 8380 8380 8380 141
468 20250401 111800 609615285 8380 8380 8400 8380 1252
469 20250401 111700 599120265 8370 8360 8380 8360 233
470 20250401 111600 597169955 8370 8380 8380 8370 102
471 20250401 111500 596316175 8370 8360 8380 8360 880
472 20250401 111400 588952095 8360 8360 8360 8360 26
473 20250401 111300 588734735 8350 8360 8360 8350 2
474 20250401 111200 588718025 8360 8360 8370 8350 121
475 20250401 111100 587706725 8360 8360 8360 8360 37
476 20250401 111000 587397405 8360 8350 8360 8350 409
477 20250401 110900 583979235 8350 8340 8350 8340 95
478 20250401 110800 583186705 8340 8340 8340 8340 161
479 20250401 110700 581843965 8340 8340 8340 8340 3
480 20250401 110600 581818945 8330 8340 8340 8330 39
481 20250401 110500 581493865 8340 8340 8340 8340 95
482 20250401 110400 580701565 8340 8350 8350 8330 125
483 20250401 110300 579659195 8330 8350 8350 8330 335
484 20250401 110200 576864815 8350 8350 8350 8350 4
485 20250401 110100 576831415 8350 8350 8350 8340 128
486 20250401 110000 575763615 8350 8350 8360 8340 36
487 20250401 105900 575462895 8360 8350 8360 8330 1105
488 20250401 105800 566236105 8350 8330 8350 8330 234
489 20250401 105700 564283405 8330 8320 8330 8320 417
490 20250401 105600 560813955 8320 8320 8320 8320 27
491 20250401 105500 560589315 8310 8315 8315 8310 8
492 20250401 105400 560522830 8320 8310 8320 8310 4
493 20250401 105300 560489570 8300 8330 8330 8300 777
494 20250401 105200 554033870 8320 8330 8330 8320 80
495 20250401 105100 553368030 8330 8330 8330 8330 1
496 20250401 105000 553359700 8330 8330 8330 8330 7
497 20250401 104900 553301390 8330 8320 8330 8320 665
498 20250401 104800 547768580 8310 8320 8320 8310 2
499 20250401 104700 547751950 8320 8320 8320 8320 73
500 20250401 104600 547144590 8340 8320 8350 8320 1040
501 20250401 104500 538473320 8300 8310 8310 8300 302
502 20250401 104400 535965065 8300 8290 8300 8290 121
503 20250401 104300 534960845 8280 8280 8280 8280 176
504 20250401 104200 533503565 8280 8280 8280 8280 0
505 20250401 104100 533503565 8280 8280 8280 8280 17
506 20250401 104000 533362805 8280 8280 8280 8280 0
507 20250401 103900 533362805 8280 8280 8280 8280 28
508 20250401 103800 533130965 8280 8280 8280 8280 7
509 20250401 103700 533073005 8290 8280 8290 8280 177
510 20250401 103600 531606325 8280 8280 8280 8280 28
511 20250401 103500 531374485 8270 8270 8280 8270 120
512 20250401 103400 530381985 8280 8280 8280 8270 35
513 20250401 103300 530092385 8270 8270 8280 8270 139
514 20250401 103200 528942595 8270 8270 8270 8260 223
515 20250401 103100 527098465 8270 8270 8270 8270 40
516 20250401 103000 526767665 8270 8270 8270 8270 32
517 20250401 102900 526503025 8260 8260 8260 8260 58
518 20250401 102800 526023945 8270 8270 8270 8260 77
519 20250401 102700 525387195 8270 8270 8270 8270 336
520 20250401 102600 522608475 8260 8280 8280 8260 717
521 20250401 102500 516679075 8280 8280 8280 8280 0
522 20250401 102400 516679075 8280 8270 8280 8270 537
523 20250401 102300 512236825 8275 8275 8275 8275 0
524 20250401 102200 512236825 8275 8280 8280 8275 2
525 20250401 102100 512220270 8280 8280 8280 8270 126
526 20250401 102000 511177980 8280 8280 8280 8280 24
527 20250401 101900 510979260 8270 8270 8270 8270 446
528 20250401 101800 507290840 8270 8280 8280 8270 43
529 20250401 101700 506934960 8280 8270 8280 8270 154
530 20250401 101600 505660450 8280 8280 8280 8280 148
531 20250401 101500 504435010 8280 8290 8290 8280 20
532 20250401 101400 504269220 8290 8270 8300 8240 950
533 20250401 101300 496405080 8270 8270 8270 8270 196
534 20250401 101200 494784160 8270 8270 8270 8260 37
535 20250401 101100 494478180 8260 8260 8280 8250 838
536 20250401 101000 487549830 8260 8260 8260 8240 83
537 20250401 100900 486864820 8260 8260 8270 8260 119
538 20250401 100800 485881870 8260 8270 8270 8250 419
539 20250401 100700 482420630 8270 8260 8270 8260 147
540 20250401 100600 481206390 8260 8240 8260 8240 582
541 20250401 100500 476404820 8240 8240 8240 8240 33
542 20250401 100400 476132900 8240 8240 8240 8240 10
543 20250401 100300 476050500 8240 8240 8240 8240 1
544 20250401 100200 476042260 8240 8230 8240 8220 320
545 20250401 100100 473408970 8230 8230 8240 8230 364
546 20250401 100000 470413240 8240 8240 8240 8240 6
547 20250401 095900 470363800 8230 8230 8230 8220 173
548 20250401 095800 468941170 8230 8220 8230 8210 1060
549 20250401 095700 460230100 8220 8220 8220 8220 281
550 20250401 095600 457920280 8220 8230 8230 8220 253
551 20250401 095500 455839895 8230 8220 8230 8220 234
552 20250401 095400 453916105 8230 8240 8240 8230 108
553 20250401 095300 453027215 8240 8240 8240 8240 88
554 20250401 095200 452302095 8230 8230 8250 8230 1586
555 20250401 095100 439239775 8240 8250 8250 8240 322
556 20250401 095000 436585495 8250 8250 8260 8240 484
557 20250401 094900 432593345 8250 8250 8250 8250 150
558 20250401 094800 431355845 8240 8240 8240 8240 233
559 20250401 094700 429435925 8240 8230 8240 8220 620
560 20250401 094600 424333925 8230 8250 8250 8230 354
561 20250401 094500 421419395 8250 8240 8250 8240 746
562 20250401 094400 415270075 8240 8240 8240 8240 95
563 20250401 094300 414487275 8240 8230 8240 8230 501
564 20250401 094200 410363035 8230 8240 8240 8220 5214
565 20250401 094100 367452545 8240 8250 8260 8240 717
566 20250401 094000 361539195 8250 8240 8250 8240 895
567 20250401 093900 354158805 8250 8270 8270 8240 1124
568 20250401 093800 344888805 8260 8260 8270 8260 708
569 20250401 093700 339039485 8260 8280 8280 8250 1757
570 20250401 093600 324525175 8280 8280 8280 8260 1167
571 20250401 093500 314877255 8290 8280 8290 8270 1330
572 20250401 093400 303865385 8280 8280 8290 8270 923
573 20250401 093300 296224385 8280 8290 8290 8270 554
574 20250401 093200 291639235 8300 8320 8320 8280 1986
575 20250401 093100 275163195 8320 8320 8320 8300 408
576 20250401 093000 271774165 8310 8330 8340 8300 1774
577 20250401 092900 257020445 8330 8340 8340 8330 380
578 20250401 092800 253852005 8330 8350 8350 8330 364
579 20250401 092700 250815655 8350 8360 8360 8330 516
580 20250401 092600 246508395 8360 8350 8370 8350 914
581 20250401 092500 238861595 8370 8370 8370 8340 876
582 20250401 092400 231540975 8370 8360 8370 8360 146
583 20250401 092300 230319295 8370 8380 8380 8350 1349
584 20250401 092200 219038960 8370 8390 8390 8370 1425
585 20250401 092100 207091280 8380 8410 8410 8380 424
586 20250401 092000 203533910 8410 8440 8440 8390 2119
587 20250401 091900 185704200 8430 8440 8440 8430 291
588 20250401 091800 183249060 8430 8430 8430 8430 67
589 20250401 091700 182684250 8430 8430 8450 8430 285
590 20250401 091600 180281380 8430 8430 8430 8420 270
591 20250401 091500 178007570 8430 8420 8440 8420 36
592 20250401 091400 177704090 8430 8410 8430 8390 4684
593 20250401 091300 138311600 8420 8440 8440 8420 611
594 20250401 091200 133163780 8440 8440 8450 8420 373
595 20250401 091100 130019350 8450 8470 8470 8440 75
596 20250401 091000 129385720 8460 8460 8460 8450 25
597 20250401 090900 129174230 8470 8460 8470 8460 4
598 20250401 090800 129140370 8440 8430 8460 8420 366
599 20250401 090700 126053530 8420 8420 8420 8420 30
600 20250401 090600 125800930 8420 8420 8420 8420 51
601 20250401 090500 125371510 8410 8410 8420 8410 68
602 20250401 090400 124799610 8420 8430 8430 8420 349
603 20250401 090300 121857980 8410 8420 8450 8410 663
604 20250401 090200 116274120 8390 8470 8470 8390 592
605 20250401 090100 111282300 8490 8460 8490 8430 2965
606 20250401 090000 86224320 8460 8320 8500 8320 10335

1
009900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,646427,52470133,5701486140,462786573060,1.23
20250327,613161,52470133,5518449000,472231197000,1.17
20250326,597081,52470133,5528970060,485873431580,1.14
20250325,615305,52470133,5648499900,481675820940,1.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 646427 52470133 5701486140 462786573060 1.23
3 20250327 613161 52470133 5518449000 472231197000 1.17
4 20250326 597081 52470133 5528970060 485873431580 1.14
5 20250325 615305 52470133 5648499900 481675820940 1.17