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

633
036890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,501659045,9050,9050,9050,9050,965
20250401,193000,501659045,9050,9050,9050,9050,0
20250401,192900,501659045,9050,9050,9050,9050,0
20250401,192800,501659045,9050,9050,9050,9050,0
20250401,192700,501659045,9050,9050,9050,9050,0
20250401,192600,501659045,9050,9050,9050,9050,0
20250401,192500,501659045,9050,9050,9050,9050,0
20250401,192400,501659045,9050,9050,9050,9050,0
20250401,192300,501659045,9050,9050,9050,9050,0
20250401,192200,501659045,9050,9050,9050,9050,0
20250401,192100,501659045,9050,9050,9050,9050,0
20250401,192000,501659045,9050,9050,9050,9050,0
20250401,191900,501659045,9050,9050,9050,9050,0
20250401,191800,501659045,9050,9050,9050,9050,0
20250401,191700,501659045,9050,9050,9050,9050,0
20250401,191600,501659045,9050,9050,9050,9050,0
20250401,191500,501659045,9050,9050,9050,9050,0
20250401,191400,501659045,9050,9050,9050,9050,0
20250401,191300,501659045,9050,9050,9050,9050,0
20250401,191200,501659045,9050,9050,9050,9050,0
20250401,191100,501659045,9050,9050,9050,9050,0
20250401,191000,501659045,9050,9050,9050,9050,0
20250401,190900,501659045,9050,9050,9050,9050,0
20250401,190800,501659045,9050,9050,9050,9050,0
20250401,190700,501659045,9050,9050,9050,9050,0
20250401,190600,501659045,9050,9050,9050,9050,0
20250401,190500,501659045,9050,9050,9050,9050,0
20250401,190400,501659045,9050,9050,9050,9050,0
20250401,190300,501659045,9050,9050,9050,9050,0
20250401,190200,501659045,9050,9050,9050,9050,0
20250401,190100,501659045,9050,9050,9050,9050,965
20250401,190000,501659045,9050,9050,9050,9050,0
20250401,185900,501659045,9050,9050,9050,9050,0
20250401,185800,501659045,9050,9050,9050,9050,0
20250401,185700,501659045,9050,9050,9050,9050,0
20250401,185600,501659045,9050,9050,9050,9050,0
20250401,185500,501659045,9050,9050,9050,9050,0
20250401,185400,501659045,9050,9050,9050,9050,0
20250401,185300,501659045,9050,9050,9050,9050,0
20250401,185200,501659045,9050,9050,9050,9050,0
20250401,185100,501659045,9050,9050,9050,9050,0
20250401,185000,501659045,9050,9050,9050,9050,0
20250401,184900,501659045,9050,9050,9050,9050,0
20250401,184800,501659045,9050,9050,9050,9050,0
20250401,184700,501659045,9050,9050,9050,9050,0
20250401,184600,501659045,9050,9050,9050,9050,0
20250401,184500,501659045,9050,9050,9050,9050,0
20250401,184400,501659045,9050,9050,9050,9050,0
20250401,184300,501659045,9050,9050,9050,9050,0
20250401,184200,501659045,9050,9050,9050,9050,0
20250401,184100,501659045,9050,9050,9050,9050,0
20250401,184000,501659045,9050,9050,9050,9050,0
20250401,183900,501659045,9050,9050,9050,9050,0
20250401,183800,501659045,9050,9050,9050,9050,0
20250401,183700,501659045,9050,9050,9050,9050,0
20250401,183600,501659045,9050,9050,9050,9050,0
20250401,183500,501659045,9050,9050,9050,9050,0
20250401,183400,501659045,9050,9050,9050,9050,0
20250401,183300,501659045,9050,9050,9050,9050,0
20250401,183200,501659045,9050,9050,9050,9050,0
20250401,183100,501659045,9050,9050,9050,9050,965
20250401,183000,501659045,9050,9050,9050,9050,0
20250401,182900,501659045,9050,9050,9050,9050,0
20250401,182800,501659045,9050,9050,9050,9050,0
20250401,182700,501659045,9050,9050,9050,9050,0
20250401,182600,501659045,9050,9050,9050,9050,0
20250401,182500,501659045,9050,9050,9050,9050,0
20250401,182400,501659045,9050,9050,9050,9050,0
20250401,182300,501659045,9050,9050,9050,9050,0
20250401,182200,501659045,9050,9050,9050,9050,0
20250401,182100,501659045,9050,9050,9050,9050,0
20250401,182000,501659045,9050,9050,9050,9050,0
20250401,181900,501659045,9050,9050,9050,9050,0
20250401,181800,501659045,9050,9050,9050,9050,0
20250401,181700,501659045,9050,9050,9050,9050,0
20250401,181600,501659045,9050,9050,9050,9050,0
20250401,181500,501659045,9050,9050,9050,9050,0
20250401,181400,501659045,9050,9050,9050,9050,0
20250401,181300,501659045,9050,9050,9050,9050,0
20250401,181200,501659045,9050,9050,9050,9050,0
20250401,181100,501659045,9050,9050,9050,9050,0
20250401,181000,501659045,9050,9050,9050,9050,0
20250401,180900,501659045,9050,9050,9050,9050,0
20250401,180800,501659045,9050,9050,9050,9050,0
20250401,180700,501659045,9050,9050,9050,9050,0
20250401,180600,501659045,9050,9050,9050,9050,0
20250401,180500,501659045,9050,9050,9050,9050,0
20250401,180400,501659045,9050,9050,9050,9050,0
20250401,180300,501659045,9050,9050,9050,9050,0
20250401,180200,501659045,9050,9050,9050,9050,0
20250401,180100,501659045,9050,9050,9050,9050,965
20250401,180000,501659045,9050,9050,9050,9050,0
20250401,175900,501659045,9050,9050,9050,9050,0
20250401,175800,501659045,9050,9050,9050,9050,0
20250401,175700,501659045,9050,9050,9050,9050,0
20250401,175600,501659045,9050,9050,9050,9050,0
20250401,175500,501659045,9050,9050,9050,9050,0
20250401,175400,501659045,9050,9050,9050,9050,0
20250401,175300,501659045,9050,9050,9050,9050,0
20250401,175200,501659045,9050,9050,9050,9050,0
20250401,175100,501659045,9050,9050,9050,9050,0
20250401,175000,501659045,9050,9050,9050,9050,0
20250401,174900,501659045,9050,9050,9050,9050,0
20250401,174800,501659045,9050,9050,9050,9050,0
20250401,174700,501659045,9050,9050,9050,9050,0
20250401,174600,501659045,9050,9050,9050,9050,0
20250401,174500,501659045,9050,9050,9050,9050,0
20250401,174400,501659045,9050,9050,9050,9050,0
20250401,174300,501659045,9050,9050,9050,9050,0
20250401,174200,501659045,9050,9050,9050,9050,0
20250401,174100,501659045,9050,9050,9050,9050,0
20250401,174000,501659045,9050,9050,9050,9050,0
20250401,173900,501659045,9050,9050,9050,9050,0
20250401,173800,501659045,9050,9050,9050,9050,0
20250401,173700,501659045,9050,9050,9050,9050,0
20250401,173600,501659045,9050,9050,9050,9050,0
20250401,173500,501659045,9050,9050,9050,9050,0
20250401,173400,501659045,9050,9050,9050,9050,0
20250401,173300,501659045,9050,9050,9050,9050,0
20250401,173200,501659045,9050,9050,9050,9050,0
20250401,173100,501659045,9050,9050,9050,9050,965
20250401,173000,501659045,9050,9050,9050,9050,0
20250401,172900,501659045,9050,9050,9050,9050,0
20250401,172800,501659045,9050,9050,9050,9050,0
20250401,172700,501659045,9050,9050,9050,9050,0
20250401,172600,501659045,9050,9050,9050,9050,0
20250401,172500,501659045,9050,9050,9050,9050,0
20250401,172400,501659045,9050,9050,9050,9050,0
20250401,172300,501659045,9050,9050,9050,9050,0
20250401,172200,501659045,9050,9050,9050,9050,0
20250401,172100,501659045,9050,9050,9050,9050,0
20250401,172000,501659045,9050,9050,9050,9050,0
20250401,171900,501659045,9050,9050,9050,9050,0
20250401,171800,501659045,9050,9050,9050,9050,0
20250401,171700,501659045,9050,9050,9050,9050,0
20250401,171600,501659045,9050,9050,9050,9050,0
20250401,171500,501659045,9050,9050,9050,9050,0
20250401,171400,501659045,9050,9050,9050,9050,0
20250401,171300,501659045,9050,9050,9050,9050,0
20250401,171200,501659045,9050,9050,9050,9050,0
20250401,171100,501659045,9050,9050,9050,9050,0
20250401,171000,501659045,9050,9050,9050,9050,0
20250401,170900,501659045,9050,9050,9050,9050,0
20250401,170800,501659045,9050,9050,9050,9050,0
20250401,170700,501659045,9050,9050,9050,9050,0
20250401,170600,501659045,9050,9050,9050,9050,0
20250401,170500,501659045,9050,9050,9050,9050,0
20250401,170400,501659045,9050,9050,9050,9050,0
20250401,170300,501659045,9050,9050,9050,9050,0
20250401,170200,501659045,9050,9050,9050,9050,0
20250401,170100,501659045,9050,9050,9050,9050,965
20250401,170000,501659045,9050,9050,9050,9050,0
20250401,165900,501659045,9050,9050,9050,9050,0
20250401,165800,501659045,9050,9050,9050,9050,0
20250401,165700,501659045,9050,9050,9050,9050,0
20250401,165600,501659045,9050,9050,9050,9050,0
20250401,165500,501659045,9050,9050,9050,9050,0
20250401,165400,501659045,9050,9050,9050,9050,0
20250401,165300,501659045,9050,9050,9050,9050,0
20250401,165200,501659045,9050,9050,9050,9050,0
20250401,165100,501659045,9050,9050,9050,9050,0
20250401,165000,501659045,9050,9050,9050,9050,0
20250401,164900,501659045,9050,9050,9050,9050,0
20250401,164800,501659045,9050,9050,9050,9050,0
20250401,164700,501659045,9050,9050,9050,9050,0
20250401,164600,501659045,9050,9050,9050,9050,0
20250401,164500,501659045,9050,9050,9050,9050,0
20250401,164400,501659045,9050,9050,9050,9050,0
20250401,164300,501659045,9050,9050,9050,9050,0
20250401,164200,501659045,9050,9050,9050,9050,0
20250401,164100,501659045,9050,9050,9050,9050,0
20250401,164000,501659045,9050,9050,9050,9050,0
20250401,163900,501659045,9050,9050,9050,9050,0
20250401,163800,501659045,9050,9050,9050,9050,0
20250401,163700,501659045,9050,9050,9050,9050,0
20250401,163600,501659045,9050,9050,9050,9050,0
20250401,163500,501659045,9050,9050,9050,9050,0
20250401,163400,501659045,9050,9050,9050,9050,0
20250401,163300,501659045,9050,9050,9050,9050,0
20250401,163200,501659045,9050,9050,9050,9050,0
20250401,163100,501659045,9050,9050,9050,9050,965
20250401,163000,501659045,9050,9050,9050,9050,0
20250401,162900,501659045,9050,9050,9050,9050,0
20250401,162800,501659045,9050,9050,9050,9050,0
20250401,162700,501659045,9050,9050,9050,9050,0
20250401,162600,501659045,9050,9050,9050,9050,0
20250401,162500,501659045,9050,9050,9050,9050,0
20250401,162400,501659045,9050,9050,9050,9050,0
20250401,162300,501659045,9050,9050,9050,9050,0
20250401,162200,501659045,9050,9050,9050,9050,0
20250401,162100,501659045,9050,9050,9050,9050,0
20250401,162000,501659045,9050,9050,9050,9050,0
20250401,161900,501659045,9050,9050,9050,9050,0
20250401,161800,501659045,9050,9050,9050,9050,0
20250401,161700,501659045,9050,9050,9050,9050,0
20250401,161600,501659045,9050,9050,9050,9050,0
20250401,161500,501659045,9050,9050,9050,9050,0
20250401,161400,501659045,9050,9050,9050,9050,0
20250401,161300,501659045,9050,9050,9050,9050,0
20250401,161200,501659045,9050,9050,9050,9050,0
20250401,161100,501659045,9050,9050,9050,9050,0
20250401,161000,501659045,9050,9050,9050,9050,0
20250401,160900,501659045,9050,9050,9050,9050,0
20250401,160800,501659045,9050,9050,9050,9050,0
20250401,160700,501659045,9050,9050,9050,9050,0
20250401,160600,501659045,9050,9050,9050,9050,0
20250401,160500,501659045,9050,9050,9050,9050,0
20250401,160400,501659045,9050,9050,9050,9050,0
20250401,160300,501659045,9050,9050,9050,9050,0
20250401,160200,501659045,9050,9050,9050,9050,0
20250401,160100,501659045,9050,9050,9050,9050,965
20250401,160000,501659045,9050,9050,9050,9050,0
20250401,155900,501659045,9050,9050,9050,9050,0
20250401,155800,501659045,9050,9050,9050,9050,0
20250401,155700,501659045,9050,9050,9050,9050,0
20250401,155600,501659045,9050,9050,9050,9050,0
20250401,155500,501659045,9050,9050,9050,9050,0
20250401,155400,501659045,9050,9050,9050,9050,0
20250401,155300,501659045,9050,9050,9050,9050,0
20250401,155200,501659045,9050,9050,9050,9050,0
20250401,155100,501659045,9050,9050,9050,9050,0
20250401,155000,501659045,9050,9050,9050,9050,0
20250401,154900,501659045,9050,9050,9050,9050,0
20250401,154800,501659045,9050,9050,9050,9050,0
20250401,154700,501659045,9050,9050,9050,9050,0
20250401,154600,501659045,9050,9050,9050,9050,0
20250401,154500,501659045,9050,9050,9050,9050,0
20250401,154400,501659045,9050,9050,9050,9050,0
20250401,154300,501659045,9050,9050,9050,9050,0
20250401,154200,501659045,9050,9050,9050,9050,0
20250401,154100,501659045,9050,9050,9050,9050,0
20250401,154000,501659045,9050,9050,9050,9050,0
20250401,153900,501659045,9050,9050,9050,9050,0
20250401,153800,501659045,9050,9050,9050,9050,0
20250401,153700,501659045,9050,9050,9050,9050,0
20250401,153600,501659045,9050,9050,9050,9050,0
20250401,153500,501659045,9050,9050,9050,9050,0
20250401,153400,501659045,9050,9050,9050,9050,0
20250401,153300,501659045,9050,9050,9050,9050,0
20250401,153200,501659045,9050,9050,9050,9050,0
20250401,153100,501659045,9050,9050,9050,9050,965
20250401,153000,501659045,9050,9050,9050,9050,965
20250401,152900,492925795,9040,9040,9040,9040,0
20250401,152800,492925795,9040,9040,9040,9040,0
20250401,152700,492925795,9040,9040,9040,9040,0
20250401,152600,492925795,9040,9040,9040,9040,0
20250401,152500,492925795,9040,9040,9040,9040,0
20250401,152400,492925795,9040,9040,9040,9040,0
20250401,152300,492925795,9040,9040,9040,9040,0
20250401,152200,492925795,9040,9040,9040,9040,0
20250401,152100,492925795,9040,9040,9040,9040,0
20250401,152000,492925795,9040,9040,9040,9040,0
20250401,151900,492925795,9040,9040,9040,9040,20
20250401,151800,492744995,9050,9050,9050,9050,4
20250401,151700,492708795,9050,9050,9050,9050,172
20250401,151600,491152195,9030,9030,9050,9030,189
20250401,151500,489445455,9030,9030,9030,9030,395
20250401,151400,485878605,9050,9050,9050,9050,0
20250401,151300,485878605,9050,9030,9050,9030,43
20250401,151200,485490275,9040,9050,9050,9040,631
20250401,151100,479785995,9050,9050,9050,9050,12
20250401,151000,479677395,9040,9050,9050,9040,42
20250401,150900,479297705,9050,9050,9050,9050,0
20250401,150800,479297705,9050,9050,9050,9050,10
20250401,150700,479207205,9040,9050,9050,9040,50
20250401,150600,478755115,9050,9050,9050,9040,255
20250401,150500,476449565,9040,9040,9040,9040,41
20250401,150400,476078925,9050,9050,9050,9050,1072
20250401,150300,466377325,9060,9060,9060,9060,111
20250401,150200,465371665,9070,9070,9070,9070,4
20250401,150100,465335385,9080,9080,9080,9060,15
20250401,150000,465199205,9070,9070,9070,9070,273
20250401,145900,462723095,9070,9070,9070,9060,127
20250401,145800,461572345,9070,9070,9070,9070,9
20250401,145700,461490715,9070,9070,9070,9070,0
20250401,145600,461490715,9070,9070,9070,9070,1
20250401,145500,461481645,9060,9060,9060,9060,1
20250401,145400,461472585,9080,9070,9080,9050,425
20250401,145300,457620365,9060,9060,9060,9060,41
20250401,145200,457248905,9070,9070,9070,9070,14
20250401,145100,457121925,9060,9060,9060,9060,0
20250401,145000,457121925,9060,9070,9070,9060,42
20250401,144900,456741395,9070,9070,9070,9060,30
20250401,144800,456469495,9070,9070,9070,9070,4
20250401,144700,456433215,9060,9070,9070,9060,44
20250401,144600,456034545,9070,9070,9070,9070,0
20250401,144500,456034545,9070,9070,9070,9070,100
20250401,144400,455127545,9050,9050,9050,9050,0
20250401,144300,455127545,9050,9050,9050,9050,0
20250401,144200,455127545,9050,9050,9080,9050,243
20250401,144100,452927505,9050,9060,9060,9050,20
20250401,144000,452746405,9060,9060,9060,9060,0
20250401,143900,452746405,9060,9060,9060,9060,49
20250401,143800,452302465,9070,9070,9070,9070,0
20250401,143700,452302465,9070,9070,9070,9070,0
20250401,143600,452302465,9070,9070,9070,9060,45
20250401,143500,451894725,9080,9080,9080,9080,0
20250401,143400,451894725,9080,9080,9080,9080,0
20250401,143300,451894725,9080,9080,9080,9080,13
20250401,143200,451776685,9090,9080,9090,9080,59
20250401,143100,451240865,9090,9060,9100,9060,314
20250401,143000,448393625,9050,9050,9050,9050,41
20250401,142900,448022575,9060,9060,9060,9060,0
20250401,142800,448022575,9060,9060,9060,9060,15
20250401,142700,447886675,9060,9060,9060,9050,83
20250401,142600,447135105,9060,9060,9060,9060,91
20250401,142500,446310645,9060,9060,9060,9060,41
20250401,142400,445939185,9070,9070,9070,9070,0
20250401,142300,445939185,9070,9070,9070,9070,0
20250401,142200,445939185,9070,9070,9070,9070,13
20250401,142100,445821275,9070,9070,9070,9070,0
20250401,142000,445821275,9070,9070,9070,9070,145
20250401,141900,444506125,9060,9060,9060,9060,41
20250401,141800,444134665,9060,9060,9060,9060,14
20250401,141700,444007825,9060,9060,9060,9060,20
20250401,141600,443826625,9060,9070,9070,9060,88
20250401,141500,443028675,9060,9060,9060,9060,0
20250401,141400,443028675,9060,9060,9060,9060,250
20250401,141300,440763675,9060,9060,9060,9060,41
20250401,141200,440392215,9060,9060,9060,9060,0
20250401,141100,440392215,9060,9060,9060,9060,12
20250401,141000,440283495,9060,9060,9060,9060,41
20250401,140900,439912035,9060,9060,9060,9060,0
20250401,140800,439912035,9060,9080,9080,9060,233
20250401,140700,437800455,9080,9080,9080,9080,22
20250401,140600,437600695,9080,9070,9080,9070,91
20250401,140500,436775195,9060,9060,9060,9060,41
20250401,140400,436403735,9070,9070,9070,9070,3
20250401,140300,436376525,9090,9080,9090,9060,1064
20250401,140200,426729145,9090,9090,9090,9090,30
20250401,140100,426456445,9090,9090,9090,9090,0
20250401,140000,426456445,9090,9090,9090,9090,50
20250401,135900,426001945,9090,9090,9090,9090,32
20250401,135800,425711065,9100,9100,9100,9100,0
20250401,135700,425711065,9100,9100,9100,9100,0
20250401,135600,425711065,9100,9080,9100,9080,93
20250401,135500,424865735,9090,9090,9090,9090,1
20250401,135400,424856645,9080,9080,9080,9080,0
20250401,135300,424856645,9080,9080,9080,9080,41
20250401,135200,424484365,9090,9090,9090,9090,0
20250401,135100,424484365,9090,9090,9090,9090,1
20250401,135000,424475275,9080,9080,9080,9080,41
20250401,134900,424102995,9080,9080,9080,9080,40
20250401,134800,423739795,9090,9090,9090,9090,20
20250401,134700,423557995,9090,9090,9090,9090,4
20250401,134600,423521635,9100,9100,9100,9100,1
20250401,134500,423512535,9100,9100,9100,9100,42
20250401,134400,423130335,9100,9100,9100,9100,0
20250401,134300,423130335,9100,9090,9100,9090,1269
20250401,134200,411585435,9090,9090,9090,9090,0
20250401,134100,411585435,9090,9090,9090,9090,36
20250401,134000,411258195,9090,9090,9090,9090,0
20250401,133900,411258195,9090,9090,9090,9090,50
20250401,133800,410803695,9090,9080,9090,9080,157
20250401,133700,409377135,9090,9090,9090,9090,0
20250401,133600,409377135,9090,9090,9090,9090,0
20250401,133500,409377135,9090,9090,9090,9090,0
20250401,133400,409377135,9090,9090,9090,9090,0
20250401,133300,409377135,9090,9090,9090,9090,0
20250401,133200,409377135,9090,9090,9090,9090,1
20250401,133100,409368045,9080,9080,9080,9080,200
20250401,133000,407552045,9090,9090,9090,9090,0
20250401,132900,407552045,9090,9090,9090,9090,1
20250401,132800,407542955,9090,9090,9090,9090,21
20250401,132700,407352065,9085,9090,9090,9085,4
20250401,132600,407315715,9070,9070,9070,9070,0
20250401,132500,407315715,9070,9070,9070,9070,173
20250401,132400,405746605,9070,9070,9070,9070,0
20250401,132300,405746605,9070,9070,9070,9070,0
20250401,132200,405746605,9070,9070,9070,9070,0
20250401,132100,405746605,9070,9070,9070,9070,0
20250401,132000,405746605,9070,9070,9070,9070,51
20250401,131900,405284035,9070,9070,9070,9070,4
20250401,131800,405247755,9070,9070,9070,9070,15
20250401,131700,405111705,9070,9070,9070,9070,11
20250401,131600,405011935,9070,9070,9070,9070,7
20250401,131500,404948445,9070,9070,9070,9070,4
20250401,131400,404912165,9070,9070,9070,9070,126
20250401,131300,403769345,9070,9080,9080,9070,632
20250401,131200,398037055,9080,9080,9080,9080,5
20250401,131100,397991655,9080,9080,9080,9080,0
20250401,131000,397991655,9080,9080,9080,9080,1
20250401,130900,397982575,9080,9080,9080,9080,0
20250401,130800,397982575,9080,9080,9090,9080,15
20250401,130700,397846365,9080,9080,9080,9080,5
20250401,130600,397800965,9080,9080,9080,9080,54
20250401,130500,397310645,9080,9080,9080,9080,0
20250401,130400,397310645,9080,9080,9080,9080,0
20250401,130300,397310645,9080,9080,9080,9080,110
20250401,130200,396311845,9080,9080,9080,9080,13
20250401,130100,396193805,9100,9100,9100,9100,0
20250401,130000,396193805,9100,9090,9100,9090,85
20250401,125900,395420495,9070,9070,9070,9070,0
20250401,125800,395420495,9070,9070,9070,9070,0
20250401,125700,395420495,9070,9070,9070,9070,0
20250401,125600,395420495,9070,9070,9070,9070,0
20250401,125500,395420495,9070,9070,9070,9070,401
20250401,125400,391783425,9080,9080,9080,9080,50
20250401,125300,391329425,9080,9080,9080,9080,1
20250401,125200,391320345,9070,9070,9070,9070,730
20250401,125100,384699245,9080,9080,9080,9080,115
20250401,125000,383655045,9080,9080,9080,9080,0
20250401,124900,383655045,9080,9080,9080,9080,0
20250401,124800,383655045,9080,9080,9080,9080,2
20250401,124700,383636885,9090,9090,9090,9090,3
20250401,124600,383609615,9100,9090,9100,9090,599
20250401,124500,378164685,9080,9080,9080,9080,0
20250401,124400,378164685,9080,9080,9080,9080,0
20250401,124300,378164685,9080,9080,9080,9080,3
20250401,124200,378137445,9070,9070,9070,9070,0
20250401,124100,378137445,9070,9070,9070,9070,4
20250401,124000,378101165,9080,9080,9080,9080,0
20250401,123900,378101165,9080,9080,9080,9080,10
20250401,123800,378010365,9080,9090,9090,9070,309
20250401,123700,375202755,9100,9100,9100,9100,1
20250401,123600,375193655,9100,9100,9100,9100,1
20250401,123500,375184555,9100,9100,9100,9100,2
20250401,123400,375166355,9110,9110,9110,9100,436
20250401,123300,371198525,9090,9090,9090,9090,0
20250401,123200,371198525,9090,9090,9090,9090,10
20250401,123100,371107625,9110,9110,9110,9110,101
20250401,123000,370187515,9110,9100,9110,9100,82
20250401,122900,369440795,9100,9090,9100,9090,173
20250401,122800,367868195,9085,9085,9085,9085,0
20250401,122700,367868195,9085,9085,9085,9085,8
20250401,122600,367795515,9080,9080,9080,9080,10
20250401,122500,367704715,9070,9070,9070,9070,0
20250401,122400,367704715,9070,9080,9090,9070,1083
20250401,122300,357880245,9080,9080,9080,9080,550
20250401,122200,352886245,9090,9110,9110,9090,149
20250401,122100,351529505,9110,9110,9110,9110,71
20250401,122000,350882695,9110,9120,9120,9110,13
20250401,121900,350764255,9110,9110,9110,9110,100
20250401,121800,349853255,9110,9110,9110,9110,0
20250401,121700,349853255,9110,9110,9110,9110,0
20250401,121600,349853255,9110,9110,9110,9110,3
20250401,121500,349825925,9110,9110,9110,9110,0
20250401,121400,349825925,9110,9110,9110,9110,0
20250401,121300,349825925,9110,9100,9110,9100,256
20250401,121200,347496315,9100,9100,9100,9090,292
20250401,121100,344839445,9100,9100,9100,9100,1
20250401,121000,344830345,9110,9090,9110,9090,116
20250401,120900,343775845,9110,9110,9110,9110,0
20250401,120800,343775845,9110,9110,9110,9110,0
20250401,120700,343775845,9110,9110,9110,9110,6
20250401,120600,343721185,9090,9090,9090,9090,0
20250401,120500,343721185,9090,9090,9090,9090,0
20250401,120400,343721185,9090,9090,9090,9090,0
20250401,120300,343721185,9090,9090,9090,9090,0
20250401,120200,343721185,9090,9080,9090,9080,90
20250401,120100,342903255,9070,9070,9070,9070,0
20250401,120000,342903255,9070,9070,9070,9070,0
20250401,115900,342903255,9070,9070,9070,9070,0
20250401,115800,342903255,9070,9070,9070,9070,10
20250401,115700,342812555,9070,9070,9070,9070,0
20250401,115600,342812555,9070,9070,9070,9070,0
20250401,115500,342812555,9070,9070,9070,9070,96
20250401,115400,341941835,9090,9090,9090,9090,0
20250401,115300,341941835,9090,9080,9090,9050,541
20250401,115200,337038195,9090,9100,9100,9090,6
20250401,115100,336983645,9100,9100,9100,9100,0
20250401,115000,336983645,9100,9100,9100,9100,200
20250401,114900,335163645,9090,9100,9100,9090,155
20250401,114800,333754395,9100,9110,9110,9100,319
20250401,114700,330851455,9120,9120,9120,9120,1
20250401,114600,330842335,9120,9120,9120,9120,550
20250401,114500,325826335,9120,9120,9120,9120,57
20250401,114400,325306495,9120,9120,9120,9120,1
20250401,114300,325297375,9120,9120,9120,9120,0
20250401,114200,325297375,9120,9120,9120,9120,41
20250401,114100,324923455,9120,9120,9120,9120,0
20250401,114000,324923455,9120,9120,9120,9120,0
20250401,113900,324923455,9120,9120,9120,9120,1
20250401,113800,324914335,9100,9120,9120,9100,170
20250401,113700,323366845,9120,9120,9130,9120,11
20250401,113600,323266465,9120,9110,9120,9110,41
20250401,113500,322892945,9100,9110,9110,9100,7
20250401,113400,322829215,9110,9110,9110,9110,0
20250401,113300,322829215,9110,9110,9110,9110,50
20250401,113200,322373715,9080,9080,9080,9080,0
20250401,113100,322373715,9080,9080,9080,9080,0
20250401,113000,322373715,9080,9120,9120,9080,224
20250401,112900,320333585,9130,9130,9130,9130,50
20250401,112800,319877085,9130,9130,9130,9130,15
20250401,112700,319740135,9130,9130,9130,9130,101
20250401,112600,318818005,9140,9140,9140,9140,301
20250401,112500,316066865,9140,9140,9140,9140,100
20250401,112400,315152865,9140,9130,9140,9130,696
20250401,112300,308797455,9140,9120,9140,9120,548
20250401,112200,303790435,9120,9120,9120,9120,3
20250401,112100,303763075,9110,9120,9120,9110,31
20250401,112000,303480375,9140,9140,9140,9140,0
20250401,111900,303480375,9140,9120,9140,9120,1522
20250401,111800,289573885,9100,9100,9100,9100,0
20250401,111700,289573885,9100,9100,9100,9100,0
20250401,111600,289573885,9100,9120,9120,9100,4
20250401,111500,289537445,9120,9120,9120,9120,10
20250401,111400,289446245,9110,9110,9110,9110,0
20250401,111300,289446245,9110,9110,9110,9110,0
20250401,111200,289446245,9110,9120,9130,9110,259
20250401,111100,287085805,9120,9120,9120,9120,3
20250401,111000,287058445,9110,9110,9110,9110,1
20250401,110900,287049335,9110,9110,9110,9110,134
20250401,110800,285828595,9110,9110,9110,9110,283
20250401,110700,283250465,9100,9100,9100,9100,0
20250401,110600,283250465,9100,9100,9100,9100,50
20250401,110500,282795465,9120,9110,9120,9110,169
20250401,110400,281255035,9100,9090,9100,9090,354
20250401,110300,278033835,9070,9070,9070,9070,0
20250401,110200,278033835,9070,9070,9070,9070,0
20250401,110100,278033835,9070,9070,9070,9070,0
20250401,110000,278033835,9070,9070,9070,9070,330
20250401,105900,275040735,9060,9060,9060,9060,0
20250401,105800,275040735,9060,9060,9060,9060,1
20250401,105700,275031675,9050,9050,9050,9050,0
20250401,105600,275031675,9050,9050,9050,9050,0
20250401,105500,275031675,9050,9060,9060,9050,170
20250401,105400,273491655,9070,9070,9070,9070,0
20250401,105300,273491655,9070,9070,9070,9070,0
20250401,105200,273491655,9070,9080,9080,9070,534
20250401,105100,268647485,9100,9100,9100,9100,0
20250401,105000,268647485,9100,9100,9100,9100,1
20250401,104900,268638385,9100,9090,9100,9080,142
20250401,104800,267347995,9090,9090,9090,9090,9
20250401,104700,267266185,9090,9080,9090,9080,42
20250401,104600,266884805,9070,9070,9070,9070,291
20250401,104500,264245435,9060,9050,9060,9050,66
20250401,104400,263647535,9040,9030,9040,9030,645
20250401,104300,257823125,9030,9000,9030,8980,1151
20250401,104200,247463015,9010,9010,9010,9010,561
20250401,104100,242408405,9010,9020,9020,9010,43
20250401,104000,242020865,9040,9040,9040,9040,1
20250401,103900,242011825,9040,9040,9040,9040,5
20250401,103800,241966625,9050,9050,9050,9050,4
20250401,103700,241930425,9030,9070,9070,9000,2105
20250401,103600,222960395,9070,9050,9070,9050,2
20250401,103500,222942275,9070,9070,9070,9070,1
20250401,103400,222933205,9040,9040,9040,9040,0
20250401,103300,222933205,9040,9040,9040,9040,0
20250401,103200,222933205,9040,9040,9040,9040,0
20250401,103100,222933205,9040,9040,9040,9040,0
20250401,103000,222933205,9040,9040,9040,9040,0
20250401,102900,222933205,9040,9040,9040,9040,0
20250401,102800,222933205,9040,9040,9040,9040,2
20250401,102700,222915125,9070,9070,9070,9070,37
20250401,102600,222579535,9050,9050,9050,9050,100
20250401,102500,221674535,9050,9050,9050,9050,0
20250401,102400,221674535,9050,9070,9070,9050,19
20250401,102300,221502525,9070,9070,9070,9070,4
20250401,102200,221466245,9070,9060,9070,9060,9
20250401,102100,221384665,9070,9060,9070,9060,921
20250401,102000,213040135,9060,9060,9060,9060,6
20250401,101900,212985775,9060,9050,9060,9050,12
20250401,101800,212877115,9040,9040,9040,9040,30
20250401,101700,212605915,9040,9040,9040,9040,0
20250401,101600,212605915,9040,9040,9040,9040,79
20250401,101500,211891755,9040,9040,9040,9040,0
20250401,101400,211891755,9040,9040,9040,9040,1
20250401,101300,211882715,9030,9030,9030,9030,30
20250401,101200,211611815,9030,9030,9030,9030,0
20250401,101100,211611815,9030,9020,9030,9020,737
20250401,101000,204963475,9020,9020,9020,9020,0
20250401,100900,204963475,9020,9020,9020,9020,1
20250401,100800,204954455,9020,9020,9020,9020,10
20250401,100700,204864255,9020,9010,9020,9010,11
20250401,100600,204765045,9010,9010,9010,9010,4
20250401,100500,204729005,9020,9020,9020,9020,20
20250401,100400,204548605,9020,9020,9020,9020,100
20250401,100300,203646605,9020,9020,9020,9020,6
20250401,100200,203592485,9020,9020,9020,9020,4
20250401,100100,203556405,9020,9010,9020,9010,148
20250401,100000,202221535,9010,9010,9020,9000,369
20250401,095900,198897385,9020,9010,9020,9010,317
20250401,095800,196041145,9010,9010,9020,9000,674
20250401,095700,189969335,9010,9000,9010,8990,292
20250401,095600,187343395,8990,8990,8990,8990,354
20250401,095500,184160935,8990,8990,8990,8990,2
20250401,095400,184142955,8980,8980,8980,8980,0
20250401,095300,184142955,8980,8980,8980,8980,0
20250401,095200,184142955,8980,8980,8980,8980,0
20250401,095100,184142955,8980,8990,8990,8980,774
20250401,095000,177192385,8990,9000,9000,8990,471
20250401,094900,172956395,9000,9000,9000,9000,4
20250401,094800,172920395,9000,9000,9000,9000,65
20250401,094700,172335395,9000,8990,9000,8990,417
20250401,094600,168586555,8980,8990,8990,8980,101
20250401,094500,167679520,8990,8990,8990,8990,1
20250401,094400,167670530,8990,8990,8990,8990,1
20250401,094300,167661540,8990,8980,8990,8980,217
20250401,094200,165712860,8990,8990,8990,8990,310
20250401,094100,162925960,8990,8990,8990,8980,510
20250401,094000,158346060,8990,8995,8995,8990,34
20250401,093900,158040360,9000,9000,9000,9000,2
20250401,093800,158022360,9000,9000,9000,9000,1
20250401,093700,158013360,9000,9000,9000,9000,4
20250401,093600,157977360,8980,9000,9000,8980,211
20250401,093500,156082110,8980,8970,9000,8970,2556
20250401,093400,133108600,8970,8990,8990,8970,1491
20250401,093300,119732010,8990,8990,8990,8990,1
20250401,093200,119723020,8990,9000,9010,8990,1007
20250401,093100,110660180,9000,9060,9060,9000,3101
20250401,093000,82734090,9060,9050,9060,9050,81
20250401,092900,82000910,9050,9040,9050,9040,16
20250401,092800,81856240,9010,9070,9070,9010,701
20250401,092700,75535530,9010,9020,9060,9010,883
20250401,092600,67551500,9020,9060,9060,9020,593
20250401,092500,62196780,9060,9060,9060,9060,15
20250401,092400,62060880,9060,9030,9060,9010,555
20250401,092300,57055620,9060,9030,9060,9030,461
20250401,092200,52892460,9040,9080,9080,9040,341
20250401,092100,49809370,9070,9070,9070,9070,400
20250401,092000,46181370,9040,9080,9100,9040,1001
20250401,091900,37114450,9100,9090,9100,9090,320
20250401,091800,34203440,9080,9090,9130,9080,1217
20250401,091700,23151620,9090,9110,9110,9090,414
20250401,091600,19386490,9130,9130,9130,9130,100
20250401,091500,18473490,9130,9120,9130,9100,99
20250401,091400,17570940,9130,9120,9130,9120,23
20250401,091300,17361160,9150,9130,9150,9130,4
20250401,091200,17324600,9120,9120,9120,9120,32
20250401,091100,17032760,9120,9120,9120,9120,48
20250401,091000,16595000,9120,9110,9140,9110,514
20250401,090900,11902440,9110,9110,9110,9110,0
20250401,090800,11902440,9110,9110,9110,9110,11
20250401,090700,11802230,9100,9100,9100,9080,229
20250401,090600,9718450,9100,9100,9100,9100,23
20250401,090500,9509150,9100,9070,9100,9070,185
20250401,090400,7827480,9070,9010,9070,9010,161
20250401,090300,6370420,9020,9020,9020,9020,363
20250401,090200,3096160,9070,9070,9070,9070,0
20250401,090100,3096160,9070,9070,9070,9070,0
20250401,090000,3096160,9070,9000,9070,9000,344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 501659045 9050 9050 9050 9050 965
3 20250401 193000 501659045 9050 9050 9050 9050 0
4 20250401 192900 501659045 9050 9050 9050 9050 0
5 20250401 192800 501659045 9050 9050 9050 9050 0
6 20250401 192700 501659045 9050 9050 9050 9050 0
7 20250401 192600 501659045 9050 9050 9050 9050 0
8 20250401 192500 501659045 9050 9050 9050 9050 0
9 20250401 192400 501659045 9050 9050 9050 9050 0
10 20250401 192300 501659045 9050 9050 9050 9050 0
11 20250401 192200 501659045 9050 9050 9050 9050 0
12 20250401 192100 501659045 9050 9050 9050 9050 0
13 20250401 192000 501659045 9050 9050 9050 9050 0
14 20250401 191900 501659045 9050 9050 9050 9050 0
15 20250401 191800 501659045 9050 9050 9050 9050 0
16 20250401 191700 501659045 9050 9050 9050 9050 0
17 20250401 191600 501659045 9050 9050 9050 9050 0
18 20250401 191500 501659045 9050 9050 9050 9050 0
19 20250401 191400 501659045 9050 9050 9050 9050 0
20 20250401 191300 501659045 9050 9050 9050 9050 0
21 20250401 191200 501659045 9050 9050 9050 9050 0
22 20250401 191100 501659045 9050 9050 9050 9050 0
23 20250401 191000 501659045 9050 9050 9050 9050 0
24 20250401 190900 501659045 9050 9050 9050 9050 0
25 20250401 190800 501659045 9050 9050 9050 9050 0
26 20250401 190700 501659045 9050 9050 9050 9050 0
27 20250401 190600 501659045 9050 9050 9050 9050 0
28 20250401 190500 501659045 9050 9050 9050 9050 0
29 20250401 190400 501659045 9050 9050 9050 9050 0
30 20250401 190300 501659045 9050 9050 9050 9050 0
31 20250401 190200 501659045 9050 9050 9050 9050 0
32 20250401 190100 501659045 9050 9050 9050 9050 965
33 20250401 190000 501659045 9050 9050 9050 9050 0
34 20250401 185900 501659045 9050 9050 9050 9050 0
35 20250401 185800 501659045 9050 9050 9050 9050 0
36 20250401 185700 501659045 9050 9050 9050 9050 0
37 20250401 185600 501659045 9050 9050 9050 9050 0
38 20250401 185500 501659045 9050 9050 9050 9050 0
39 20250401 185400 501659045 9050 9050 9050 9050 0
40 20250401 185300 501659045 9050 9050 9050 9050 0
41 20250401 185200 501659045 9050 9050 9050 9050 0
42 20250401 185100 501659045 9050 9050 9050 9050 0
43 20250401 185000 501659045 9050 9050 9050 9050 0
44 20250401 184900 501659045 9050 9050 9050 9050 0
45 20250401 184800 501659045 9050 9050 9050 9050 0
46 20250401 184700 501659045 9050 9050 9050 9050 0
47 20250401 184600 501659045 9050 9050 9050 9050 0
48 20250401 184500 501659045 9050 9050 9050 9050 0
49 20250401 184400 501659045 9050 9050 9050 9050 0
50 20250401 184300 501659045 9050 9050 9050 9050 0
51 20250401 184200 501659045 9050 9050 9050 9050 0
52 20250401 184100 501659045 9050 9050 9050 9050 0
53 20250401 184000 501659045 9050 9050 9050 9050 0
54 20250401 183900 501659045 9050 9050 9050 9050 0
55 20250401 183800 501659045 9050 9050 9050 9050 0
56 20250401 183700 501659045 9050 9050 9050 9050 0
57 20250401 183600 501659045 9050 9050 9050 9050 0
58 20250401 183500 501659045 9050 9050 9050 9050 0
59 20250401 183400 501659045 9050 9050 9050 9050 0
60 20250401 183300 501659045 9050 9050 9050 9050 0
61 20250401 183200 501659045 9050 9050 9050 9050 0
62 20250401 183100 501659045 9050 9050 9050 9050 965
63 20250401 183000 501659045 9050 9050 9050 9050 0
64 20250401 182900 501659045 9050 9050 9050 9050 0
65 20250401 182800 501659045 9050 9050 9050 9050 0
66 20250401 182700 501659045 9050 9050 9050 9050 0
67 20250401 182600 501659045 9050 9050 9050 9050 0
68 20250401 182500 501659045 9050 9050 9050 9050 0
69 20250401 182400 501659045 9050 9050 9050 9050 0
70 20250401 182300 501659045 9050 9050 9050 9050 0
71 20250401 182200 501659045 9050 9050 9050 9050 0
72 20250401 182100 501659045 9050 9050 9050 9050 0
73 20250401 182000 501659045 9050 9050 9050 9050 0
74 20250401 181900 501659045 9050 9050 9050 9050 0
75 20250401 181800 501659045 9050 9050 9050 9050 0
76 20250401 181700 501659045 9050 9050 9050 9050 0
77 20250401 181600 501659045 9050 9050 9050 9050 0
78 20250401 181500 501659045 9050 9050 9050 9050 0
79 20250401 181400 501659045 9050 9050 9050 9050 0
80 20250401 181300 501659045 9050 9050 9050 9050 0
81 20250401 181200 501659045 9050 9050 9050 9050 0
82 20250401 181100 501659045 9050 9050 9050 9050 0
83 20250401 181000 501659045 9050 9050 9050 9050 0
84 20250401 180900 501659045 9050 9050 9050 9050 0
85 20250401 180800 501659045 9050 9050 9050 9050 0
86 20250401 180700 501659045 9050 9050 9050 9050 0
87 20250401 180600 501659045 9050 9050 9050 9050 0
88 20250401 180500 501659045 9050 9050 9050 9050 0
89 20250401 180400 501659045 9050 9050 9050 9050 0
90 20250401 180300 501659045 9050 9050 9050 9050 0
91 20250401 180200 501659045 9050 9050 9050 9050 0
92 20250401 180100 501659045 9050 9050 9050 9050 965
93 20250401 180000 501659045 9050 9050 9050 9050 0
94 20250401 175900 501659045 9050 9050 9050 9050 0
95 20250401 175800 501659045 9050 9050 9050 9050 0
96 20250401 175700 501659045 9050 9050 9050 9050 0
97 20250401 175600 501659045 9050 9050 9050 9050 0
98 20250401 175500 501659045 9050 9050 9050 9050 0
99 20250401 175400 501659045 9050 9050 9050 9050 0
100 20250401 175300 501659045 9050 9050 9050 9050 0
101 20250401 175200 501659045 9050 9050 9050 9050 0
102 20250401 175100 501659045 9050 9050 9050 9050 0
103 20250401 175000 501659045 9050 9050 9050 9050 0
104 20250401 174900 501659045 9050 9050 9050 9050 0
105 20250401 174800 501659045 9050 9050 9050 9050 0
106 20250401 174700 501659045 9050 9050 9050 9050 0
107 20250401 174600 501659045 9050 9050 9050 9050 0
108 20250401 174500 501659045 9050 9050 9050 9050 0
109 20250401 174400 501659045 9050 9050 9050 9050 0
110 20250401 174300 501659045 9050 9050 9050 9050 0
111 20250401 174200 501659045 9050 9050 9050 9050 0
112 20250401 174100 501659045 9050 9050 9050 9050 0
113 20250401 174000 501659045 9050 9050 9050 9050 0
114 20250401 173900 501659045 9050 9050 9050 9050 0
115 20250401 173800 501659045 9050 9050 9050 9050 0
116 20250401 173700 501659045 9050 9050 9050 9050 0
117 20250401 173600 501659045 9050 9050 9050 9050 0
118 20250401 173500 501659045 9050 9050 9050 9050 0
119 20250401 173400 501659045 9050 9050 9050 9050 0
120 20250401 173300 501659045 9050 9050 9050 9050 0
121 20250401 173200 501659045 9050 9050 9050 9050 0
122 20250401 173100 501659045 9050 9050 9050 9050 965
123 20250401 173000 501659045 9050 9050 9050 9050 0
124 20250401 172900 501659045 9050 9050 9050 9050 0
125 20250401 172800 501659045 9050 9050 9050 9050 0
126 20250401 172700 501659045 9050 9050 9050 9050 0
127 20250401 172600 501659045 9050 9050 9050 9050 0
128 20250401 172500 501659045 9050 9050 9050 9050 0
129 20250401 172400 501659045 9050 9050 9050 9050 0
130 20250401 172300 501659045 9050 9050 9050 9050 0
131 20250401 172200 501659045 9050 9050 9050 9050 0
132 20250401 172100 501659045 9050 9050 9050 9050 0
133 20250401 172000 501659045 9050 9050 9050 9050 0
134 20250401 171900 501659045 9050 9050 9050 9050 0
135 20250401 171800 501659045 9050 9050 9050 9050 0
136 20250401 171700 501659045 9050 9050 9050 9050 0
137 20250401 171600 501659045 9050 9050 9050 9050 0
138 20250401 171500 501659045 9050 9050 9050 9050 0
139 20250401 171400 501659045 9050 9050 9050 9050 0
140 20250401 171300 501659045 9050 9050 9050 9050 0
141 20250401 171200 501659045 9050 9050 9050 9050 0
142 20250401 171100 501659045 9050 9050 9050 9050 0
143 20250401 171000 501659045 9050 9050 9050 9050 0
144 20250401 170900 501659045 9050 9050 9050 9050 0
145 20250401 170800 501659045 9050 9050 9050 9050 0
146 20250401 170700 501659045 9050 9050 9050 9050 0
147 20250401 170600 501659045 9050 9050 9050 9050 0
148 20250401 170500 501659045 9050 9050 9050 9050 0
149 20250401 170400 501659045 9050 9050 9050 9050 0
150 20250401 170300 501659045 9050 9050 9050 9050 0
151 20250401 170200 501659045 9050 9050 9050 9050 0
152 20250401 170100 501659045 9050 9050 9050 9050 965
153 20250401 170000 501659045 9050 9050 9050 9050 0
154 20250401 165900 501659045 9050 9050 9050 9050 0
155 20250401 165800 501659045 9050 9050 9050 9050 0
156 20250401 165700 501659045 9050 9050 9050 9050 0
157 20250401 165600 501659045 9050 9050 9050 9050 0
158 20250401 165500 501659045 9050 9050 9050 9050 0
159 20250401 165400 501659045 9050 9050 9050 9050 0
160 20250401 165300 501659045 9050 9050 9050 9050 0
161 20250401 165200 501659045 9050 9050 9050 9050 0
162 20250401 165100 501659045 9050 9050 9050 9050 0
163 20250401 165000 501659045 9050 9050 9050 9050 0
164 20250401 164900 501659045 9050 9050 9050 9050 0
165 20250401 164800 501659045 9050 9050 9050 9050 0
166 20250401 164700 501659045 9050 9050 9050 9050 0
167 20250401 164600 501659045 9050 9050 9050 9050 0
168 20250401 164500 501659045 9050 9050 9050 9050 0
169 20250401 164400 501659045 9050 9050 9050 9050 0
170 20250401 164300 501659045 9050 9050 9050 9050 0
171 20250401 164200 501659045 9050 9050 9050 9050 0
172 20250401 164100 501659045 9050 9050 9050 9050 0
173 20250401 164000 501659045 9050 9050 9050 9050 0
174 20250401 163900 501659045 9050 9050 9050 9050 0
175 20250401 163800 501659045 9050 9050 9050 9050 0
176 20250401 163700 501659045 9050 9050 9050 9050 0
177 20250401 163600 501659045 9050 9050 9050 9050 0
178 20250401 163500 501659045 9050 9050 9050 9050 0
179 20250401 163400 501659045 9050 9050 9050 9050 0
180 20250401 163300 501659045 9050 9050 9050 9050 0
181 20250401 163200 501659045 9050 9050 9050 9050 0
182 20250401 163100 501659045 9050 9050 9050 9050 965
183 20250401 163000 501659045 9050 9050 9050 9050 0
184 20250401 162900 501659045 9050 9050 9050 9050 0
185 20250401 162800 501659045 9050 9050 9050 9050 0
186 20250401 162700 501659045 9050 9050 9050 9050 0
187 20250401 162600 501659045 9050 9050 9050 9050 0
188 20250401 162500 501659045 9050 9050 9050 9050 0
189 20250401 162400 501659045 9050 9050 9050 9050 0
190 20250401 162300 501659045 9050 9050 9050 9050 0
191 20250401 162200 501659045 9050 9050 9050 9050 0
192 20250401 162100 501659045 9050 9050 9050 9050 0
193 20250401 162000 501659045 9050 9050 9050 9050 0
194 20250401 161900 501659045 9050 9050 9050 9050 0
195 20250401 161800 501659045 9050 9050 9050 9050 0
196 20250401 161700 501659045 9050 9050 9050 9050 0
197 20250401 161600 501659045 9050 9050 9050 9050 0
198 20250401 161500 501659045 9050 9050 9050 9050 0
199 20250401 161400 501659045 9050 9050 9050 9050 0
200 20250401 161300 501659045 9050 9050 9050 9050 0
201 20250401 161200 501659045 9050 9050 9050 9050 0
202 20250401 161100 501659045 9050 9050 9050 9050 0
203 20250401 161000 501659045 9050 9050 9050 9050 0
204 20250401 160900 501659045 9050 9050 9050 9050 0
205 20250401 160800 501659045 9050 9050 9050 9050 0
206 20250401 160700 501659045 9050 9050 9050 9050 0
207 20250401 160600 501659045 9050 9050 9050 9050 0
208 20250401 160500 501659045 9050 9050 9050 9050 0
209 20250401 160400 501659045 9050 9050 9050 9050 0
210 20250401 160300 501659045 9050 9050 9050 9050 0
211 20250401 160200 501659045 9050 9050 9050 9050 0
212 20250401 160100 501659045 9050 9050 9050 9050 965
213 20250401 160000 501659045 9050 9050 9050 9050 0
214 20250401 155900 501659045 9050 9050 9050 9050 0
215 20250401 155800 501659045 9050 9050 9050 9050 0
216 20250401 155700 501659045 9050 9050 9050 9050 0
217 20250401 155600 501659045 9050 9050 9050 9050 0
218 20250401 155500 501659045 9050 9050 9050 9050 0
219 20250401 155400 501659045 9050 9050 9050 9050 0
220 20250401 155300 501659045 9050 9050 9050 9050 0
221 20250401 155200 501659045 9050 9050 9050 9050 0
222 20250401 155100 501659045 9050 9050 9050 9050 0
223 20250401 155000 501659045 9050 9050 9050 9050 0
224 20250401 154900 501659045 9050 9050 9050 9050 0
225 20250401 154800 501659045 9050 9050 9050 9050 0
226 20250401 154700 501659045 9050 9050 9050 9050 0
227 20250401 154600 501659045 9050 9050 9050 9050 0
228 20250401 154500 501659045 9050 9050 9050 9050 0
229 20250401 154400 501659045 9050 9050 9050 9050 0
230 20250401 154300 501659045 9050 9050 9050 9050 0
231 20250401 154200 501659045 9050 9050 9050 9050 0
232 20250401 154100 501659045 9050 9050 9050 9050 0
233 20250401 154000 501659045 9050 9050 9050 9050 0
234 20250401 153900 501659045 9050 9050 9050 9050 0
235 20250401 153800 501659045 9050 9050 9050 9050 0
236 20250401 153700 501659045 9050 9050 9050 9050 0
237 20250401 153600 501659045 9050 9050 9050 9050 0
238 20250401 153500 501659045 9050 9050 9050 9050 0
239 20250401 153400 501659045 9050 9050 9050 9050 0
240 20250401 153300 501659045 9050 9050 9050 9050 0
241 20250401 153200 501659045 9050 9050 9050 9050 0
242 20250401 153100 501659045 9050 9050 9050 9050 965
243 20250401 153000 501659045 9050 9050 9050 9050 965
244 20250401 152900 492925795 9040 9040 9040 9040 0
245 20250401 152800 492925795 9040 9040 9040 9040 0
246 20250401 152700 492925795 9040 9040 9040 9040 0
247 20250401 152600 492925795 9040 9040 9040 9040 0
248 20250401 152500 492925795 9040 9040 9040 9040 0
249 20250401 152400 492925795 9040 9040 9040 9040 0
250 20250401 152300 492925795 9040 9040 9040 9040 0
251 20250401 152200 492925795 9040 9040 9040 9040 0
252 20250401 152100 492925795 9040 9040 9040 9040 0
253 20250401 152000 492925795 9040 9040 9040 9040 0
254 20250401 151900 492925795 9040 9040 9040 9040 20
255 20250401 151800 492744995 9050 9050 9050 9050 4
256 20250401 151700 492708795 9050 9050 9050 9050 172
257 20250401 151600 491152195 9030 9030 9050 9030 189
258 20250401 151500 489445455 9030 9030 9030 9030 395
259 20250401 151400 485878605 9050 9050 9050 9050 0
260 20250401 151300 485878605 9050 9030 9050 9030 43
261 20250401 151200 485490275 9040 9050 9050 9040 631
262 20250401 151100 479785995 9050 9050 9050 9050 12
263 20250401 151000 479677395 9040 9050 9050 9040 42
264 20250401 150900 479297705 9050 9050 9050 9050 0
265 20250401 150800 479297705 9050 9050 9050 9050 10
266 20250401 150700 479207205 9040 9050 9050 9040 50
267 20250401 150600 478755115 9050 9050 9050 9040 255
268 20250401 150500 476449565 9040 9040 9040 9040 41
269 20250401 150400 476078925 9050 9050 9050 9050 1072
270 20250401 150300 466377325 9060 9060 9060 9060 111
271 20250401 150200 465371665 9070 9070 9070 9070 4
272 20250401 150100 465335385 9080 9080 9080 9060 15
273 20250401 150000 465199205 9070 9070 9070 9070 273
274 20250401 145900 462723095 9070 9070 9070 9060 127
275 20250401 145800 461572345 9070 9070 9070 9070 9
276 20250401 145700 461490715 9070 9070 9070 9070 0
277 20250401 145600 461490715 9070 9070 9070 9070 1
278 20250401 145500 461481645 9060 9060 9060 9060 1
279 20250401 145400 461472585 9080 9070 9080 9050 425
280 20250401 145300 457620365 9060 9060 9060 9060 41
281 20250401 145200 457248905 9070 9070 9070 9070 14
282 20250401 145100 457121925 9060 9060 9060 9060 0
283 20250401 145000 457121925 9060 9070 9070 9060 42
284 20250401 144900 456741395 9070 9070 9070 9060 30
285 20250401 144800 456469495 9070 9070 9070 9070 4
286 20250401 144700 456433215 9060 9070 9070 9060 44
287 20250401 144600 456034545 9070 9070 9070 9070 0
288 20250401 144500 456034545 9070 9070 9070 9070 100
289 20250401 144400 455127545 9050 9050 9050 9050 0
290 20250401 144300 455127545 9050 9050 9050 9050 0
291 20250401 144200 455127545 9050 9050 9080 9050 243
292 20250401 144100 452927505 9050 9060 9060 9050 20
293 20250401 144000 452746405 9060 9060 9060 9060 0
294 20250401 143900 452746405 9060 9060 9060 9060 49
295 20250401 143800 452302465 9070 9070 9070 9070 0
296 20250401 143700 452302465 9070 9070 9070 9070 0
297 20250401 143600 452302465 9070 9070 9070 9060 45
298 20250401 143500 451894725 9080 9080 9080 9080 0
299 20250401 143400 451894725 9080 9080 9080 9080 0
300 20250401 143300 451894725 9080 9080 9080 9080 13
301 20250401 143200 451776685 9090 9080 9090 9080 59
302 20250401 143100 451240865 9090 9060 9100 9060 314
303 20250401 143000 448393625 9050 9050 9050 9050 41
304 20250401 142900 448022575 9060 9060 9060 9060 0
305 20250401 142800 448022575 9060 9060 9060 9060 15
306 20250401 142700 447886675 9060 9060 9060 9050 83
307 20250401 142600 447135105 9060 9060 9060 9060 91
308 20250401 142500 446310645 9060 9060 9060 9060 41
309 20250401 142400 445939185 9070 9070 9070 9070 0
310 20250401 142300 445939185 9070 9070 9070 9070 0
311 20250401 142200 445939185 9070 9070 9070 9070 13
312 20250401 142100 445821275 9070 9070 9070 9070 0
313 20250401 142000 445821275 9070 9070 9070 9070 145
314 20250401 141900 444506125 9060 9060 9060 9060 41
315 20250401 141800 444134665 9060 9060 9060 9060 14
316 20250401 141700 444007825 9060 9060 9060 9060 20
317 20250401 141600 443826625 9060 9070 9070 9060 88
318 20250401 141500 443028675 9060 9060 9060 9060 0
319 20250401 141400 443028675 9060 9060 9060 9060 250
320 20250401 141300 440763675 9060 9060 9060 9060 41
321 20250401 141200 440392215 9060 9060 9060 9060 0
322 20250401 141100 440392215 9060 9060 9060 9060 12
323 20250401 141000 440283495 9060 9060 9060 9060 41
324 20250401 140900 439912035 9060 9060 9060 9060 0
325 20250401 140800 439912035 9060 9080 9080 9060 233
326 20250401 140700 437800455 9080 9080 9080 9080 22
327 20250401 140600 437600695 9080 9070 9080 9070 91
328 20250401 140500 436775195 9060 9060 9060 9060 41
329 20250401 140400 436403735 9070 9070 9070 9070 3
330 20250401 140300 436376525 9090 9080 9090 9060 1064
331 20250401 140200 426729145 9090 9090 9090 9090 30
332 20250401 140100 426456445 9090 9090 9090 9090 0
333 20250401 140000 426456445 9090 9090 9090 9090 50
334 20250401 135900 426001945 9090 9090 9090 9090 32
335 20250401 135800 425711065 9100 9100 9100 9100 0
336 20250401 135700 425711065 9100 9100 9100 9100 0
337 20250401 135600 425711065 9100 9080 9100 9080 93
338 20250401 135500 424865735 9090 9090 9090 9090 1
339 20250401 135400 424856645 9080 9080 9080 9080 0
340 20250401 135300 424856645 9080 9080 9080 9080 41
341 20250401 135200 424484365 9090 9090 9090 9090 0
342 20250401 135100 424484365 9090 9090 9090 9090 1
343 20250401 135000 424475275 9080 9080 9080 9080 41
344 20250401 134900 424102995 9080 9080 9080 9080 40
345 20250401 134800 423739795 9090 9090 9090 9090 20
346 20250401 134700 423557995 9090 9090 9090 9090 4
347 20250401 134600 423521635 9100 9100 9100 9100 1
348 20250401 134500 423512535 9100 9100 9100 9100 42
349 20250401 134400 423130335 9100 9100 9100 9100 0
350 20250401 134300 423130335 9100 9090 9100 9090 1269
351 20250401 134200 411585435 9090 9090 9090 9090 0
352 20250401 134100 411585435 9090 9090 9090 9090 36
353 20250401 134000 411258195 9090 9090 9090 9090 0
354 20250401 133900 411258195 9090 9090 9090 9090 50
355 20250401 133800 410803695 9090 9080 9090 9080 157
356 20250401 133700 409377135 9090 9090 9090 9090 0
357 20250401 133600 409377135 9090 9090 9090 9090 0
358 20250401 133500 409377135 9090 9090 9090 9090 0
359 20250401 133400 409377135 9090 9090 9090 9090 0
360 20250401 133300 409377135 9090 9090 9090 9090 0
361 20250401 133200 409377135 9090 9090 9090 9090 1
362 20250401 133100 409368045 9080 9080 9080 9080 200
363 20250401 133000 407552045 9090 9090 9090 9090 0
364 20250401 132900 407552045 9090 9090 9090 9090 1
365 20250401 132800 407542955 9090 9090 9090 9090 21
366 20250401 132700 407352065 9085 9090 9090 9085 4
367 20250401 132600 407315715 9070 9070 9070 9070 0
368 20250401 132500 407315715 9070 9070 9070 9070 173
369 20250401 132400 405746605 9070 9070 9070 9070 0
370 20250401 132300 405746605 9070 9070 9070 9070 0
371 20250401 132200 405746605 9070 9070 9070 9070 0
372 20250401 132100 405746605 9070 9070 9070 9070 0
373 20250401 132000 405746605 9070 9070 9070 9070 51
374 20250401 131900 405284035 9070 9070 9070 9070 4
375 20250401 131800 405247755 9070 9070 9070 9070 15
376 20250401 131700 405111705 9070 9070 9070 9070 11
377 20250401 131600 405011935 9070 9070 9070 9070 7
378 20250401 131500 404948445 9070 9070 9070 9070 4
379 20250401 131400 404912165 9070 9070 9070 9070 126
380 20250401 131300 403769345 9070 9080 9080 9070 632
381 20250401 131200 398037055 9080 9080 9080 9080 5
382 20250401 131100 397991655 9080 9080 9080 9080 0
383 20250401 131000 397991655 9080 9080 9080 9080 1
384 20250401 130900 397982575 9080 9080 9080 9080 0
385 20250401 130800 397982575 9080 9080 9090 9080 15
386 20250401 130700 397846365 9080 9080 9080 9080 5
387 20250401 130600 397800965 9080 9080 9080 9080 54
388 20250401 130500 397310645 9080 9080 9080 9080 0
389 20250401 130400 397310645 9080 9080 9080 9080 0
390 20250401 130300 397310645 9080 9080 9080 9080 110
391 20250401 130200 396311845 9080 9080 9080 9080 13
392 20250401 130100 396193805 9100 9100 9100 9100 0
393 20250401 130000 396193805 9100 9090 9100 9090 85
394 20250401 125900 395420495 9070 9070 9070 9070 0
395 20250401 125800 395420495 9070 9070 9070 9070 0
396 20250401 125700 395420495 9070 9070 9070 9070 0
397 20250401 125600 395420495 9070 9070 9070 9070 0
398 20250401 125500 395420495 9070 9070 9070 9070 401
399 20250401 125400 391783425 9080 9080 9080 9080 50
400 20250401 125300 391329425 9080 9080 9080 9080 1
401 20250401 125200 391320345 9070 9070 9070 9070 730
402 20250401 125100 384699245 9080 9080 9080 9080 115
403 20250401 125000 383655045 9080 9080 9080 9080 0
404 20250401 124900 383655045 9080 9080 9080 9080 0
405 20250401 124800 383655045 9080 9080 9080 9080 2
406 20250401 124700 383636885 9090 9090 9090 9090 3
407 20250401 124600 383609615 9100 9090 9100 9090 599
408 20250401 124500 378164685 9080 9080 9080 9080 0
409 20250401 124400 378164685 9080 9080 9080 9080 0
410 20250401 124300 378164685 9080 9080 9080 9080 3
411 20250401 124200 378137445 9070 9070 9070 9070 0
412 20250401 124100 378137445 9070 9070 9070 9070 4
413 20250401 124000 378101165 9080 9080 9080 9080 0
414 20250401 123900 378101165 9080 9080 9080 9080 10
415 20250401 123800 378010365 9080 9090 9090 9070 309
416 20250401 123700 375202755 9100 9100 9100 9100 1
417 20250401 123600 375193655 9100 9100 9100 9100 1
418 20250401 123500 375184555 9100 9100 9100 9100 2
419 20250401 123400 375166355 9110 9110 9110 9100 436
420 20250401 123300 371198525 9090 9090 9090 9090 0
421 20250401 123200 371198525 9090 9090 9090 9090 10
422 20250401 123100 371107625 9110 9110 9110 9110 101
423 20250401 123000 370187515 9110 9100 9110 9100 82
424 20250401 122900 369440795 9100 9090 9100 9090 173
425 20250401 122800 367868195 9085 9085 9085 9085 0
426 20250401 122700 367868195 9085 9085 9085 9085 8
427 20250401 122600 367795515 9080 9080 9080 9080 10
428 20250401 122500 367704715 9070 9070 9070 9070 0
429 20250401 122400 367704715 9070 9080 9090 9070 1083
430 20250401 122300 357880245 9080 9080 9080 9080 550
431 20250401 122200 352886245 9090 9110 9110 9090 149
432 20250401 122100 351529505 9110 9110 9110 9110 71
433 20250401 122000 350882695 9110 9120 9120 9110 13
434 20250401 121900 350764255 9110 9110 9110 9110 100
435 20250401 121800 349853255 9110 9110 9110 9110 0
436 20250401 121700 349853255 9110 9110 9110 9110 0
437 20250401 121600 349853255 9110 9110 9110 9110 3
438 20250401 121500 349825925 9110 9110 9110 9110 0
439 20250401 121400 349825925 9110 9110 9110 9110 0
440 20250401 121300 349825925 9110 9100 9110 9100 256
441 20250401 121200 347496315 9100 9100 9100 9090 292
442 20250401 121100 344839445 9100 9100 9100 9100 1
443 20250401 121000 344830345 9110 9090 9110 9090 116
444 20250401 120900 343775845 9110 9110 9110 9110 0
445 20250401 120800 343775845 9110 9110 9110 9110 0
446 20250401 120700 343775845 9110 9110 9110 9110 6
447 20250401 120600 343721185 9090 9090 9090 9090 0
448 20250401 120500 343721185 9090 9090 9090 9090 0
449 20250401 120400 343721185 9090 9090 9090 9090 0
450 20250401 120300 343721185 9090 9090 9090 9090 0
451 20250401 120200 343721185 9090 9080 9090 9080 90
452 20250401 120100 342903255 9070 9070 9070 9070 0
453 20250401 120000 342903255 9070 9070 9070 9070 0
454 20250401 115900 342903255 9070 9070 9070 9070 0
455 20250401 115800 342903255 9070 9070 9070 9070 10
456 20250401 115700 342812555 9070 9070 9070 9070 0
457 20250401 115600 342812555 9070 9070 9070 9070 0
458 20250401 115500 342812555 9070 9070 9070 9070 96
459 20250401 115400 341941835 9090 9090 9090 9090 0
460 20250401 115300 341941835 9090 9080 9090 9050 541
461 20250401 115200 337038195 9090 9100 9100 9090 6
462 20250401 115100 336983645 9100 9100 9100 9100 0
463 20250401 115000 336983645 9100 9100 9100 9100 200
464 20250401 114900 335163645 9090 9100 9100 9090 155
465 20250401 114800 333754395 9100 9110 9110 9100 319
466 20250401 114700 330851455 9120 9120 9120 9120 1
467 20250401 114600 330842335 9120 9120 9120 9120 550
468 20250401 114500 325826335 9120 9120 9120 9120 57
469 20250401 114400 325306495 9120 9120 9120 9120 1
470 20250401 114300 325297375 9120 9120 9120 9120 0
471 20250401 114200 325297375 9120 9120 9120 9120 41
472 20250401 114100 324923455 9120 9120 9120 9120 0
473 20250401 114000 324923455 9120 9120 9120 9120 0
474 20250401 113900 324923455 9120 9120 9120 9120 1
475 20250401 113800 324914335 9100 9120 9120 9100 170
476 20250401 113700 323366845 9120 9120 9130 9120 11
477 20250401 113600 323266465 9120 9110 9120 9110 41
478 20250401 113500 322892945 9100 9110 9110 9100 7
479 20250401 113400 322829215 9110 9110 9110 9110 0
480 20250401 113300 322829215 9110 9110 9110 9110 50
481 20250401 113200 322373715 9080 9080 9080 9080 0
482 20250401 113100 322373715 9080 9080 9080 9080 0
483 20250401 113000 322373715 9080 9120 9120 9080 224
484 20250401 112900 320333585 9130 9130 9130 9130 50
485 20250401 112800 319877085 9130 9130 9130 9130 15
486 20250401 112700 319740135 9130 9130 9130 9130 101
487 20250401 112600 318818005 9140 9140 9140 9140 301
488 20250401 112500 316066865 9140 9140 9140 9140 100
489 20250401 112400 315152865 9140 9130 9140 9130 696
490 20250401 112300 308797455 9140 9120 9140 9120 548
491 20250401 112200 303790435 9120 9120 9120 9120 3
492 20250401 112100 303763075 9110 9120 9120 9110 31
493 20250401 112000 303480375 9140 9140 9140 9140 0
494 20250401 111900 303480375 9140 9120 9140 9120 1522
495 20250401 111800 289573885 9100 9100 9100 9100 0
496 20250401 111700 289573885 9100 9100 9100 9100 0
497 20250401 111600 289573885 9100 9120 9120 9100 4
498 20250401 111500 289537445 9120 9120 9120 9120 10
499 20250401 111400 289446245 9110 9110 9110 9110 0
500 20250401 111300 289446245 9110 9110 9110 9110 0
501 20250401 111200 289446245 9110 9120 9130 9110 259
502 20250401 111100 287085805 9120 9120 9120 9120 3
503 20250401 111000 287058445 9110 9110 9110 9110 1
504 20250401 110900 287049335 9110 9110 9110 9110 134
505 20250401 110800 285828595 9110 9110 9110 9110 283
506 20250401 110700 283250465 9100 9100 9100 9100 0
507 20250401 110600 283250465 9100 9100 9100 9100 50
508 20250401 110500 282795465 9120 9110 9120 9110 169
509 20250401 110400 281255035 9100 9090 9100 9090 354
510 20250401 110300 278033835 9070 9070 9070 9070 0
511 20250401 110200 278033835 9070 9070 9070 9070 0
512 20250401 110100 278033835 9070 9070 9070 9070 0
513 20250401 110000 278033835 9070 9070 9070 9070 330
514 20250401 105900 275040735 9060 9060 9060 9060 0
515 20250401 105800 275040735 9060 9060 9060 9060 1
516 20250401 105700 275031675 9050 9050 9050 9050 0
517 20250401 105600 275031675 9050 9050 9050 9050 0
518 20250401 105500 275031675 9050 9060 9060 9050 170
519 20250401 105400 273491655 9070 9070 9070 9070 0
520 20250401 105300 273491655 9070 9070 9070 9070 0
521 20250401 105200 273491655 9070 9080 9080 9070 534
522 20250401 105100 268647485 9100 9100 9100 9100 0
523 20250401 105000 268647485 9100 9100 9100 9100 1
524 20250401 104900 268638385 9100 9090 9100 9080 142
525 20250401 104800 267347995 9090 9090 9090 9090 9
526 20250401 104700 267266185 9090 9080 9090 9080 42
527 20250401 104600 266884805 9070 9070 9070 9070 291
528 20250401 104500 264245435 9060 9050 9060 9050 66
529 20250401 104400 263647535 9040 9030 9040 9030 645
530 20250401 104300 257823125 9030 9000 9030 8980 1151
531 20250401 104200 247463015 9010 9010 9010 9010 561
532 20250401 104100 242408405 9010 9020 9020 9010 43
533 20250401 104000 242020865 9040 9040 9040 9040 1
534 20250401 103900 242011825 9040 9040 9040 9040 5
535 20250401 103800 241966625 9050 9050 9050 9050 4
536 20250401 103700 241930425 9030 9070 9070 9000 2105
537 20250401 103600 222960395 9070 9050 9070 9050 2
538 20250401 103500 222942275 9070 9070 9070 9070 1
539 20250401 103400 222933205 9040 9040 9040 9040 0
540 20250401 103300 222933205 9040 9040 9040 9040 0
541 20250401 103200 222933205 9040 9040 9040 9040 0
542 20250401 103100 222933205 9040 9040 9040 9040 0
543 20250401 103000 222933205 9040 9040 9040 9040 0
544 20250401 102900 222933205 9040 9040 9040 9040 0
545 20250401 102800 222933205 9040 9040 9040 9040 2
546 20250401 102700 222915125 9070 9070 9070 9070 37
547 20250401 102600 222579535 9050 9050 9050 9050 100
548 20250401 102500 221674535 9050 9050 9050 9050 0
549 20250401 102400 221674535 9050 9070 9070 9050 19
550 20250401 102300 221502525 9070 9070 9070 9070 4
551 20250401 102200 221466245 9070 9060 9070 9060 9
552 20250401 102100 221384665 9070 9060 9070 9060 921
553 20250401 102000 213040135 9060 9060 9060 9060 6
554 20250401 101900 212985775 9060 9050 9060 9050 12
555 20250401 101800 212877115 9040 9040 9040 9040 30
556 20250401 101700 212605915 9040 9040 9040 9040 0
557 20250401 101600 212605915 9040 9040 9040 9040 79
558 20250401 101500 211891755 9040 9040 9040 9040 0
559 20250401 101400 211891755 9040 9040 9040 9040 1
560 20250401 101300 211882715 9030 9030 9030 9030 30
561 20250401 101200 211611815 9030 9030 9030 9030 0
562 20250401 101100 211611815 9030 9020 9030 9020 737
563 20250401 101000 204963475 9020 9020 9020 9020 0
564 20250401 100900 204963475 9020 9020 9020 9020 1
565 20250401 100800 204954455 9020 9020 9020 9020 10
566 20250401 100700 204864255 9020 9010 9020 9010 11
567 20250401 100600 204765045 9010 9010 9010 9010 4
568 20250401 100500 204729005 9020 9020 9020 9020 20
569 20250401 100400 204548605 9020 9020 9020 9020 100
570 20250401 100300 203646605 9020 9020 9020 9020 6
571 20250401 100200 203592485 9020 9020 9020 9020 4
572 20250401 100100 203556405 9020 9010 9020 9010 148
573 20250401 100000 202221535 9010 9010 9020 9000 369
574 20250401 095900 198897385 9020 9010 9020 9010 317
575 20250401 095800 196041145 9010 9010 9020 9000 674
576 20250401 095700 189969335 9010 9000 9010 8990 292
577 20250401 095600 187343395 8990 8990 8990 8990 354
578 20250401 095500 184160935 8990 8990 8990 8990 2
579 20250401 095400 184142955 8980 8980 8980 8980 0
580 20250401 095300 184142955 8980 8980 8980 8980 0
581 20250401 095200 184142955 8980 8980 8980 8980 0
582 20250401 095100 184142955 8980 8990 8990 8980 774
583 20250401 095000 177192385 8990 9000 9000 8990 471
584 20250401 094900 172956395 9000 9000 9000 9000 4
585 20250401 094800 172920395 9000 9000 9000 9000 65
586 20250401 094700 172335395 9000 8990 9000 8990 417
587 20250401 094600 168586555 8980 8990 8990 8980 101
588 20250401 094500 167679520 8990 8990 8990 8990 1
589 20250401 094400 167670530 8990 8990 8990 8990 1
590 20250401 094300 167661540 8990 8980 8990 8980 217
591 20250401 094200 165712860 8990 8990 8990 8990 310
592 20250401 094100 162925960 8990 8990 8990 8980 510
593 20250401 094000 158346060 8990 8995 8995 8990 34
594 20250401 093900 158040360 9000 9000 9000 9000 2
595 20250401 093800 158022360 9000 9000 9000 9000 1
596 20250401 093700 158013360 9000 9000 9000 9000 4
597 20250401 093600 157977360 8980 9000 9000 8980 211
598 20250401 093500 156082110 8980 8970 9000 8970 2556
599 20250401 093400 133108600 8970 8990 8990 8970 1491
600 20250401 093300 119732010 8990 8990 8990 8990 1
601 20250401 093200 119723020 8990 9000 9010 8990 1007
602 20250401 093100 110660180 9000 9060 9060 9000 3101
603 20250401 093000 82734090 9060 9050 9060 9050 81
604 20250401 092900 82000910 9050 9040 9050 9040 16
605 20250401 092800 81856240 9010 9070 9070 9010 701
606 20250401 092700 75535530 9010 9020 9060 9010 883
607 20250401 092600 67551500 9020 9060 9060 9020 593
608 20250401 092500 62196780 9060 9060 9060 9060 15
609 20250401 092400 62060880 9060 9030 9060 9010 555
610 20250401 092300 57055620 9060 9030 9060 9030 461
611 20250401 092200 52892460 9040 9080 9080 9040 341
612 20250401 092100 49809370 9070 9070 9070 9070 400
613 20250401 092000 46181370 9040 9080 9100 9040 1001
614 20250401 091900 37114450 9100 9090 9100 9090 320
615 20250401 091800 34203440 9080 9090 9130 9080 1217
616 20250401 091700 23151620 9090 9110 9110 9090 414
617 20250401 091600 19386490 9130 9130 9130 9130 100
618 20250401 091500 18473490 9130 9120 9130 9100 99
619 20250401 091400 17570940 9130 9120 9130 9120 23
620 20250401 091300 17361160 9150 9130 9150 9130 4
621 20250401 091200 17324600 9120 9120 9120 9120 32
622 20250401 091100 17032760 9120 9120 9120 9120 48
623 20250401 091000 16595000 9120 9110 9140 9110 514
624 20250401 090900 11902440 9110 9110 9110 9110 0
625 20250401 090800 11902440 9110 9110 9110 9110 11
626 20250401 090700 11802230 9100 9100 9100 9080 229
627 20250401 090600 9718450 9100 9100 9100 9100 23
628 20250401 090500 9509150 9100 9070 9100 9070 185
629 20250401 090400 7827480 9070 9010 9070 9010 161
630 20250401 090300 6370420 9020 9020 9020 9020 363
631 20250401 090200 3096160 9070 9070 9070 9070 0
632 20250401 090100 3096160 9070 9070 9070 9070 0
633 20250401 090000 3096160 9070 9000 9070 9000 344

1
036890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,43386,22482268,397415760,205937574880,0.19
20250327,43135,22482268,401155500,209085092400,0.19
20250326,42999,22482268,404190600,211333319200,0.19
20250325,43386,22482268,416505600,215829772800,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 43386 22482268 397415760 205937574880 0.19
3 20250327 43135 22482268 401155500 209085092400 0.19
4 20250326 42999 22482268 404190600 211333319200 0.19
5 20250325 43386 22482268 416505600 215829772800 0.19