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

635
038390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,174416090,9410,9410,9410,9410,293
20250401,193200,174416090,9410,9410,9410,9410,0
20250401,193100,174416090,9410,9410,9410,9410,0
20250401,193000,174416090,9410,9410,9410,9410,0
20250401,192900,174416090,9410,9410,9410,9410,0
20250401,192800,174416090,9410,9410,9410,9410,0
20250401,192700,174416090,9410,9410,9410,9410,0
20250401,192600,174416090,9410,9410,9410,9410,0
20250401,192500,174416090,9410,9410,9410,9410,0
20250401,192400,174416090,9410,9410,9410,9410,0
20250401,192300,174416090,9410,9410,9410,9410,0
20250401,192200,174416090,9410,9410,9410,9410,0
20250401,192100,174416090,9410,9410,9410,9410,0
20250401,192000,174416090,9410,9410,9410,9410,0
20250401,191900,174416090,9410,9410,9410,9410,0
20250401,191800,174416090,9410,9410,9410,9410,0
20250401,191700,174416090,9410,9410,9410,9410,0
20250401,191600,174416090,9410,9410,9410,9410,0
20250401,191500,174416090,9410,9410,9410,9410,0
20250401,191400,174416090,9410,9410,9410,9410,0
20250401,191300,174416090,9410,9410,9410,9410,0
20250401,191200,174416090,9410,9410,9410,9410,0
20250401,191100,174416090,9410,9410,9410,9410,0
20250401,191000,174416090,9410,9410,9410,9410,0
20250401,190900,174416090,9410,9410,9410,9410,0
20250401,190800,174416090,9410,9410,9410,9410,0
20250401,190700,174416090,9410,9410,9410,9410,0
20250401,190600,174416090,9410,9410,9410,9410,0
20250401,190500,174416090,9410,9410,9410,9410,0
20250401,190400,174416090,9410,9410,9410,9410,0
20250401,190300,174416090,9410,9410,9410,9410,293
20250401,190200,174416090,9410,9410,9410,9410,0
20250401,190100,174416090,9410,9410,9410,9410,0
20250401,190000,174416090,9410,9410,9410,9410,0
20250401,185900,174416090,9410,9410,9410,9410,0
20250401,185800,174416090,9410,9410,9410,9410,0
20250401,185700,174416090,9410,9410,9410,9410,0
20250401,185600,174416090,9410,9410,9410,9410,0
20250401,185500,174416090,9410,9410,9410,9410,0
20250401,185400,174416090,9410,9410,9410,9410,0
20250401,185300,174416090,9410,9410,9410,9410,0
20250401,185200,174416090,9410,9410,9410,9410,0
20250401,185100,174416090,9410,9410,9410,9410,0
20250401,185000,174416090,9410,9410,9410,9410,0
20250401,184900,174416090,9410,9410,9410,9410,0
20250401,184800,174416090,9410,9410,9410,9410,0
20250401,184700,174416090,9410,9410,9410,9410,0
20250401,184600,174416090,9410,9410,9410,9410,0
20250401,184500,174416090,9410,9410,9410,9410,0
20250401,184400,174416090,9410,9410,9410,9410,0
20250401,184300,174416090,9410,9410,9410,9410,0
20250401,184200,174416090,9410,9410,9410,9410,0
20250401,184100,174416090,9410,9410,9410,9410,0
20250401,184000,174416090,9410,9410,9410,9410,0
20250401,183900,174416090,9410,9410,9410,9410,0
20250401,183800,174416090,9410,9410,9410,9410,0
20250401,183700,174416090,9410,9410,9410,9410,0
20250401,183600,174416090,9410,9410,9410,9410,0
20250401,183500,174416090,9410,9410,9410,9410,0
20250401,183400,174416090,9410,9410,9410,9410,0
20250401,183300,174416090,9410,9410,9410,9410,293
20250401,183200,174416090,9410,9410,9410,9410,0
20250401,183100,174416090,9410,9410,9410,9410,0
20250401,183000,174416090,9410,9410,9410,9410,0
20250401,182900,174416090,9410,9410,9410,9410,0
20250401,182800,174416090,9410,9410,9410,9410,0
20250401,182700,174416090,9410,9410,9410,9410,0
20250401,182600,174416090,9410,9410,9410,9410,0
20250401,182500,174416090,9410,9410,9410,9410,0
20250401,182400,174416090,9410,9410,9410,9410,0
20250401,182300,174416090,9410,9410,9410,9410,0
20250401,182200,174416090,9410,9410,9410,9410,0
20250401,182100,174416090,9410,9410,9410,9410,0
20250401,182000,174416090,9410,9410,9410,9410,0
20250401,181900,174416090,9410,9410,9410,9410,0
20250401,181800,174416090,9410,9410,9410,9410,0
20250401,181700,174416090,9410,9410,9410,9410,0
20250401,181600,174416090,9410,9410,9410,9410,0
20250401,181500,174416090,9410,9410,9410,9410,0
20250401,181400,174416090,9410,9410,9410,9410,0
20250401,181300,174416090,9410,9410,9410,9410,0
20250401,181200,174416090,9410,9410,9410,9410,0
20250401,181100,174416090,9410,9410,9410,9410,0
20250401,181000,174416090,9410,9410,9410,9410,0
20250401,180900,174416090,9410,9410,9410,9410,0
20250401,180800,174416090,9410,9410,9410,9410,0
20250401,180700,174416090,9410,9410,9410,9410,0
20250401,180600,174416090,9410,9410,9410,9410,0
20250401,180500,174416090,9410,9410,9410,9410,0
20250401,180400,174416090,9410,9410,9410,9410,0
20250401,180300,174416090,9410,9410,9410,9410,293
20250401,180200,174416090,9410,9410,9410,9410,0
20250401,180100,174416090,9410,9410,9410,9410,0
20250401,180000,174416090,9410,9410,9410,9410,0
20250401,175900,174416090,9410,9410,9410,9410,0
20250401,175800,174416090,9410,9410,9410,9410,0
20250401,175700,174416090,9410,9410,9410,9410,0
20250401,175600,174416090,9410,9410,9410,9410,0
20250401,175500,174416090,9410,9410,9410,9410,0
20250401,175400,174416090,9410,9410,9410,9410,0
20250401,175300,174416090,9410,9410,9410,9410,0
20250401,175200,174416090,9410,9410,9410,9410,0
20250401,175100,174416090,9410,9410,9410,9410,0
20250401,175000,174416090,9410,9410,9410,9410,0
20250401,174900,174416090,9410,9410,9410,9410,0
20250401,174800,174416090,9410,9410,9410,9410,0
20250401,174700,174416090,9410,9410,9410,9410,0
20250401,174600,174416090,9410,9410,9410,9410,0
20250401,174500,174416090,9410,9410,9410,9410,0
20250401,174400,174416090,9410,9410,9410,9410,0
20250401,174300,174416090,9410,9410,9410,9410,0
20250401,174200,174416090,9410,9410,9410,9410,0
20250401,174100,174416090,9410,9410,9410,9410,0
20250401,174000,174416090,9410,9410,9410,9410,0
20250401,173900,174416090,9410,9410,9410,9410,0
20250401,173800,174416090,9410,9410,9410,9410,0
20250401,173700,174416090,9410,9410,9410,9410,0
20250401,173600,174416090,9410,9410,9410,9410,0
20250401,173500,174416090,9410,9410,9410,9410,0
20250401,173400,174416090,9410,9410,9410,9410,0
20250401,173300,174416090,9410,9410,9410,9410,293
20250401,173200,174416090,9410,9410,9410,9410,0
20250401,173100,174416090,9410,9410,9410,9410,0
20250401,173000,174416090,9410,9410,9410,9410,0
20250401,172900,174416090,9410,9410,9410,9410,0
20250401,172800,174416090,9410,9410,9410,9410,0
20250401,172700,174416090,9410,9410,9410,9410,0
20250401,172600,174416090,9410,9410,9410,9410,0
20250401,172500,174416090,9410,9410,9410,9410,0
20250401,172400,174416090,9410,9410,9410,9410,0
20250401,172300,174416090,9410,9410,9410,9410,0
20250401,172200,174416090,9410,9410,9410,9410,0
20250401,172100,174416090,9410,9410,9410,9410,0
20250401,172000,174416090,9410,9410,9410,9410,0
20250401,171900,174416090,9410,9410,9410,9410,0
20250401,171800,174416090,9410,9410,9410,9410,0
20250401,171700,174416090,9410,9410,9410,9410,0
20250401,171600,174416090,9410,9410,9410,9410,0
20250401,171500,174416090,9410,9410,9410,9410,0
20250401,171400,174416090,9410,9410,9410,9410,0
20250401,171300,174416090,9410,9410,9410,9410,0
20250401,171200,174416090,9410,9410,9410,9410,0
20250401,171100,174416090,9410,9410,9410,9410,0
20250401,171000,174416090,9410,9410,9410,9410,0
20250401,170900,174416090,9410,9410,9410,9410,0
20250401,170800,174416090,9410,9410,9410,9410,0
20250401,170700,174416090,9410,9410,9410,9410,0
20250401,170600,174416090,9410,9410,9410,9410,0
20250401,170500,174416090,9410,9410,9410,9410,0
20250401,170400,174416090,9410,9410,9410,9410,0
20250401,170300,174416090,9410,9410,9410,9410,293
20250401,170200,174416090,9410,9410,9410,9410,0
20250401,170100,174416090,9410,9410,9410,9410,0
20250401,170000,174416090,9410,9410,9410,9410,0
20250401,165900,174416090,9410,9410,9410,9410,0
20250401,165800,174416090,9410,9410,9410,9410,0
20250401,165700,174416090,9410,9410,9410,9410,0
20250401,165600,174416090,9410,9410,9410,9410,0
20250401,165500,174416090,9410,9410,9410,9410,0
20250401,165400,174416090,9410,9410,9410,9410,0
20250401,165300,174416090,9410,9410,9410,9410,0
20250401,165200,174416090,9410,9410,9410,9410,0
20250401,165100,174416090,9410,9410,9410,9410,0
20250401,165000,174416090,9410,9410,9410,9410,0
20250401,164900,174416090,9410,9410,9410,9410,0
20250401,164800,174416090,9410,9410,9410,9410,0
20250401,164700,174416090,9410,9410,9410,9410,0
20250401,164600,174416090,9410,9410,9410,9410,0
20250401,164500,174416090,9410,9410,9410,9410,0
20250401,164400,174416090,9410,9410,9410,9410,0
20250401,164300,174416090,9410,9410,9410,9410,0
20250401,164200,174416090,9410,9410,9410,9410,0
20250401,164100,174416090,9410,9410,9410,9410,0
20250401,164000,174416090,9410,9410,9410,9410,0
20250401,163900,174416090,9410,9410,9410,9410,0
20250401,163800,174416090,9410,9410,9410,9410,0
20250401,163700,174416090,9410,9410,9410,9410,0
20250401,163600,174416090,9410,9410,9410,9410,0
20250401,163500,174416090,9410,9410,9410,9410,0
20250401,163400,174416090,9410,9410,9410,9410,0
20250401,163300,174416090,9410,9410,9410,9410,293
20250401,163200,174416090,9410,9410,9410,9410,0
20250401,163100,174416090,9410,9410,9410,9410,0
20250401,163000,174416090,9410,9410,9410,9410,0
20250401,162900,174416090,9410,9410,9410,9410,0
20250401,162800,174416090,9410,9410,9410,9410,0
20250401,162700,174416090,9410,9410,9410,9410,0
20250401,162600,174416090,9410,9410,9410,9410,0
20250401,162500,174416090,9410,9410,9410,9410,0
20250401,162400,174416090,9410,9410,9410,9410,0
20250401,162300,174416090,9410,9410,9410,9410,0
20250401,162200,174416090,9410,9410,9410,9410,0
20250401,162100,174416090,9410,9410,9410,9410,0
20250401,162000,174416090,9410,9410,9410,9410,0
20250401,161900,174416090,9410,9410,9410,9410,0
20250401,161800,174416090,9410,9410,9410,9410,0
20250401,161700,174416090,9410,9410,9410,9410,0
20250401,161600,174416090,9410,9410,9410,9410,0
20250401,161500,174416090,9410,9410,9410,9410,0
20250401,161400,174416090,9410,9410,9410,9410,0
20250401,161300,174416090,9410,9410,9410,9410,0
20250401,161200,174416090,9410,9410,9410,9410,0
20250401,161100,174416090,9410,9410,9410,9410,0
20250401,161000,174416090,9410,9410,9410,9410,0
20250401,160900,174416090,9410,9410,9410,9410,0
20250401,160800,174416090,9410,9410,9410,9410,0
20250401,160700,174416090,9410,9410,9410,9410,0
20250401,160600,174416090,9410,9410,9410,9410,0
20250401,160500,174416090,9410,9410,9410,9410,0
20250401,160400,174416090,9410,9410,9410,9410,0
20250401,160300,174416090,9410,9410,9410,9410,293
20250401,160200,174416090,9410,9410,9410,9410,0
20250401,160100,174416090,9410,9410,9410,9410,0
20250401,160000,174416090,9410,9410,9410,9410,0
20250401,155900,174416090,9410,9410,9410,9410,0
20250401,155800,174416090,9410,9410,9410,9410,0
20250401,155700,174416090,9410,9410,9410,9410,0
20250401,155600,174416090,9410,9410,9410,9410,0
20250401,155500,174416090,9410,9410,9410,9410,0
20250401,155400,174416090,9410,9410,9410,9410,0
20250401,155300,174416090,9410,9410,9410,9410,0
20250401,155200,174416090,9410,9410,9410,9410,0
20250401,155100,174416090,9410,9410,9410,9410,0
20250401,155000,174416090,9410,9410,9410,9410,0
20250401,154900,174416090,9410,9410,9410,9410,0
20250401,154800,174416090,9410,9410,9410,9410,0
20250401,154700,174416090,9410,9410,9410,9410,0
20250401,154600,174416090,9410,9410,9410,9410,0
20250401,154500,174416090,9410,9410,9410,9410,0
20250401,154400,174416090,9410,9410,9410,9410,0
20250401,154300,174416090,9410,9410,9410,9410,0
20250401,154200,174416090,9410,9410,9410,9410,0
20250401,154100,174416090,9410,9410,9410,9410,0
20250401,154000,174416090,9410,9410,9410,9410,0
20250401,153900,174416090,9410,9410,9410,9410,0
20250401,153800,174416090,9410,9410,9410,9410,0
20250401,153700,174416090,9410,9410,9410,9410,0
20250401,153600,174416090,9410,9410,9410,9410,0
20250401,153500,174416090,9410,9410,9410,9410,0
20250401,153400,174416090,9410,9410,9410,9410,0
20250401,153300,174416090,9410,9410,9410,9410,293
20250401,153200,174416090,9410,9410,9410,9410,0
20250401,153100,174416090,9410,9410,9410,9410,0
20250401,153000,174416090,9410,9410,9410,9410,293
20250401,152900,171658960,9480,9480,9480,9480,0
20250401,152800,171658960,9480,9480,9480,9480,0
20250401,152700,171658960,9480,9480,9480,9480,0
20250401,152600,171658960,9480,9480,9480,9480,0
20250401,152500,171658960,9480,9480,9480,9480,0
20250401,152400,171658960,9480,9480,9480,9480,0
20250401,152300,171658960,9480,9480,9480,9480,0
20250401,152200,171658960,9480,9480,9480,9480,0
20250401,152100,171658960,9480,9480,9480,9480,0
20250401,152000,171658960,9480,9480,9480,9480,0
20250401,151900,171658960,9480,9480,9480,9480,70
20250401,151800,170995360,9480,9450,9480,9450,6
20250401,151700,170938600,9480,9480,9480,9440,9
20250401,151600,170853560,9480,9430,9480,9430,24
20250401,151500,170627090,9480,9480,9480,9480,5
20250401,151400,170579690,9480,9480,9480,9480,23
20250401,151300,170361650,9480,9480,9480,9480,1
20250401,151200,170352170,9420,9450,9480,9420,99
20250401,151100,169419420,9500,9500,9500,9500,0
20250401,151000,169419420,9500,9500,9500,9500,1
20250401,150900,169409920,9500,9500,9500,9500,0
20250401,150800,169409920,9500,9500,9500,9500,0
20250401,150700,169409920,9500,9500,9500,9500,0
20250401,150600,169409920,9500,9500,9500,9500,36
20250401,150500,169067920,9510,9510,9510,9510,0
20250401,150400,169067920,9510,9510,9510,9510,1
20250401,150300,169058410,9510,9510,9510,9510,1
20250401,150200,169048900,9430,9430,9430,9430,0
20250401,150100,169048900,9430,9430,9430,9430,0
20250401,150000,169048900,9430,9450,9450,9430,20
20250401,145900,168860070,9450,9460,9460,9450,17
20250401,145800,168699410,9510,9510,9510,9510,0
20250401,145700,168699410,9510,9510,9510,9510,0
20250401,145600,168699410,9510,9510,9510,9510,50
20250401,145500,168223910,9510,9510,9510,9510,1
20250401,145400,168214400,9530,9530,9530,9530,0
20250401,145300,168214400,9530,9530,9530,9530,0
20250401,145200,168214400,9530,9530,9530,9530,0
20250401,145100,168214400,9530,9530,9530,9530,0
20250401,145000,168214400,9530,9520,9530,9520,372
20250401,144900,164671210,9460,9460,9460,9460,0
20250401,144800,164671210,9460,9460,9460,9460,0
20250401,144700,164671210,9460,9460,9460,9460,0
20250401,144600,164671210,9460,9460,9460,9460,0
20250401,144500,164671210,9460,9460,9460,9460,0
20250401,144400,164671210,9460,9490,9490,9460,375
20250401,144300,161119610,9520,9520,9520,9520,0
20250401,144200,161119610,9520,9520,9520,9520,0
20250401,144100,161119610,9520,9520,9520,9520,100
20250401,144000,160167610,9520,9520,9520,9520,0
20250401,143900,160167610,9520,9520,9520,9520,0
20250401,143800,160167610,9520,9520,9520,9520,20
20250401,143700,159977210,9520,9500,9520,9500,73
20250401,143600,159283530,9480,9480,9480,9480,97
20250401,143500,158363970,9480,9480,9480,9480,0
20250401,143400,158363970,9480,9480,9480,9480,0
20250401,143300,158363970,9480,9480,9480,9480,0
20250401,143200,158363970,9480,9480,9480,9480,0
20250401,143100,158363970,9480,9480,9480,9480,0
20250401,143000,158363970,9480,9480,9480,9480,0
20250401,142900,158363970,9480,9480,9480,9480,0
20250401,142800,158363970,9480,9480,9480,9480,0
20250401,142700,158363970,9480,9480,9480,9480,3
20250401,142600,158335530,9480,9480,9480,9480,0
20250401,142500,158335530,9480,9480,9480,9480,0
20250401,142400,158335530,9480,9480,9480,9480,0
20250401,142300,158335530,9480,9480,9480,9480,0
20250401,142200,158335530,9480,9480,9480,9480,0
20250401,142100,158335530,9480,9480,9480,9480,62
20250401,142000,157747770,9480,9480,9480,9480,0
20250401,141900,157747770,9480,9480,9480,9480,1
20250401,141800,157738290,9480,9480,9480,9480,0
20250401,141700,157738290,9480,9480,9480,9480,0
20250401,141600,157738290,9480,9480,9480,9480,0
20250401,141500,157738290,9480,9480,9480,9480,0
20250401,141400,157738290,9480,9480,9480,9480,0
20250401,141300,157738290,9480,9480,9480,9480,0
20250401,141200,157738290,9480,9480,9480,9480,0
20250401,141100,157738290,9480,9480,9480,9480,0
20250401,141000,157738290,9480,9480,9480,9480,0
20250401,140900,157738290,9480,9480,9480,9480,34
20250401,140800,157415970,9500,9500,9500,9500,0
20250401,140700,157415970,9500,9500,9500,9500,5
20250401,140600,157368470,9480,9490,9490,9480,73
20250401,140500,156675710,9480,9480,9480,9480,0
20250401,140400,156675710,9480,9480,9480,9480,68
20250401,140300,156031070,9490,9490,9490,9490,0
20250401,140200,156031070,9490,9490,9490,9490,0
20250401,140100,156031070,9490,9490,9490,9490,9
20250401,140000,155945660,9480,9480,9480,9480,2
20250401,135900,155926700,9500,9500,9500,9500,0
20250401,135800,155926700,9500,9500,9500,9500,19
20250401,135700,155746200,9510,9510,9510,9510,0
20250401,135600,155746200,9510,9510,9510,9510,0
20250401,135500,155746200,9510,9510,9510,9510,64
20250401,135400,155137560,9510,9510,9510,9510,0
20250401,135300,155137560,9510,9510,9510,9510,10
20250401,135200,155042460,9510,9510,9510,9510,0
20250401,135100,155042460,9510,9510,9510,9510,0
20250401,135000,155042460,9510,9510,9510,9510,0
20250401,134900,155042460,9510,9510,9510,9510,0
20250401,134800,155042460,9510,9510,9510,9510,0
20250401,134700,155042460,9510,9510,9510,9510,3
20250401,134600,155013930,9510,9510,9510,9510,0
20250401,134500,155013930,9510,9510,9510,9510,0
20250401,134400,155013930,9510,9510,9510,9510,0
20250401,134300,155013930,9510,9510,9510,9510,85
20250401,134200,154205580,9510,9510,9510,9510,0
20250401,134100,154205580,9510,9500,9515,9500,561
20250401,134000,148872455,9500,9500,9500,9500,7
20250401,133900,148805955,9500,9500,9500,9500,0
20250401,133800,148805955,9500,9500,9500,9500,0
20250401,133700,148805955,9500,9500,9500,9500,0
20250401,133600,148805955,9500,9500,9500,9500,0
20250401,133500,148805955,9500,9500,9500,9500,0
20250401,133400,148805955,9500,9500,9500,9500,0
20250401,133300,148805955,9500,9500,9500,9500,1
20250401,133200,148796455,9500,9500,9500,9500,20
20250401,133100,148606455,9500,9500,9500,9500,0
20250401,133000,148606455,9500,9500,9500,9500,0
20250401,132900,148606455,9500,9500,9500,9500,89
20250401,132800,147760955,9490,9490,9490,9490,0
20250401,132700,147760955,9490,9490,9490,9490,126
20250401,132600,146565215,9490,9490,9490,9490,35
20250401,132500,146233065,9490,9490,9490,9490,59
20250401,132400,145673155,9490,9490,9490,9490,0
20250401,132300,145673155,9490,9490,9490,9490,0
20250401,132200,145673155,9490,9490,9490,9490,0
20250401,132100,145673155,9490,9490,9490,9490,0
20250401,132000,145673155,9490,9490,9490,9490,100
20250401,131900,144724155,9490,9490,9490,9490,0
20250401,131800,144724155,9490,9490,9490,9490,0
20250401,131700,144724155,9490,9490,9490,9490,1
20250401,131600,144714665,9490,9490,9490,9490,0
20250401,131500,144714665,9490,9490,9490,9490,78
20250401,131400,143974445,9490,9490,9490,9490,1
20250401,131300,143964955,9500,9500,9500,9500,0
20250401,131200,143964955,9500,9500,9500,9500,0
20250401,131100,143964955,9500,9500,9500,9500,0
20250401,131000,143964955,9500,9500,9500,9500,0
20250401,130900,143964955,9500,9500,9500,9500,0
20250401,130800,143964955,9500,9500,9500,9500,0
20250401,130700,143964955,9500,9500,9500,9500,0
20250401,130600,143964955,9500,9500,9500,9500,0
20250401,130500,143964955,9500,9500,9500,9500,0
20250401,130400,143964955,9500,9500,9500,9500,0
20250401,130300,143964955,9500,9500,9500,9500,0
20250401,130200,143964955,9500,9500,9500,9500,0
20250401,130100,143964955,9500,9500,9500,9500,0
20250401,130000,143964955,9500,9500,9500,9500,0
20250401,125900,143964955,9500,9500,9500,9500,1
20250401,125800,143955455,9480,9480,9480,9480,0
20250401,125700,143955455,9480,9480,9480,9480,0
20250401,125600,143955455,9480,9480,9480,9480,29
20250401,125500,143680535,9500,9500,9500,9500,10
20250401,125400,143585535,9480,9480,9480,9480,78
20250401,125300,142846095,9480,9480,9480,9480,0
20250401,125200,142846095,9480,9480,9480,9480,295
20250401,125100,140049495,9480,9480,9480,9480,0
20250401,125000,140049495,9480,9480,9480,9480,0
20250401,124900,140049495,9480,9480,9480,9480,0
20250401,124800,140049495,9480,9480,9480,9480,0
20250401,124700,140049495,9480,9510,9510,9480,72
20250401,124600,139366875,9510,9480,9510,9480,107
20250401,124500,138352305,9480,9480,9480,9480,0
20250401,124400,138352305,9480,9480,9480,9480,0
20250401,124300,138352305,9480,9480,9480,9480,0
20250401,124200,138352305,9480,9480,9480,9480,0
20250401,124100,138352305,9480,9480,9480,9480,0
20250401,124000,138352305,9480,9480,9480,9480,2
20250401,123900,138333345,9480,9480,9480,9480,0
20250401,123800,138333345,9480,9490,9490,9480,820
20250401,123700,130558425,9510,9510,9510,9510,0
20250401,123600,130558425,9510,9510,9510,9510,0
20250401,123500,130558425,9510,9510,9510,9510,0
20250401,123400,130558425,9510,9510,9510,9510,0
20250401,123300,130558425,9510,9510,9510,9510,0
20250401,123200,130558425,9510,9510,9510,9510,30
20250401,123100,130273125,9480,9480,9480,9480,0
20250401,123000,130273125,9480,9480,9480,9480,0
20250401,122900,130273125,9480,9480,9480,9480,0
20250401,122800,130273125,9480,9480,9480,9480,0
20250401,122700,130273125,9480,9480,9480,9480,574
20250401,122600,124831605,9520,9520,9520,9520,0
20250401,122500,124831605,9520,9520,9520,9520,1
20250401,122400,124822085,9520,9520,9520,9520,0
20250401,122300,124822085,9520,9520,9520,9520,0
20250401,122200,124822085,9520,9520,9520,9520,58
20250401,122100,124269925,9510,9510,9510,9510,1
20250401,122000,124260415,9510,9510,9510,9510,0
20250401,121900,124260415,9510,9500,9510,9500,258
20250401,121800,121807415,9500,9490,9500,9490,189
20250401,121700,120013275,9490,9490,9490,9490,81
20250401,121600,119244585,9490,9490,9490,9490,0
20250401,121500,119244585,9490,9490,9490,9490,0
20250401,121400,119244585,9490,9490,9490,9490,0
20250401,121300,119244585,9490,9490,9490,9490,0
20250401,121200,119244585,9490,9490,9490,9490,0
20250401,121100,119244585,9490,9490,9490,9490,0
20250401,121000,119244585,9490,9490,9490,9490,0
20250401,120900,119244585,9490,9490,9490,9490,0
20250401,120800,119244585,9490,9490,9490,9490,0
20250401,120700,119244585,9490,9490,9490,9490,0
20250401,120600,119244585,9490,9490,9490,9490,0
20250401,120500,119244585,9490,9490,9490,9490,1
20250401,120400,119235095,9500,9500,9500,9500,0
20250401,120300,119235095,9500,9500,9500,9500,0
20250401,120200,119235095,9500,9500,9500,9500,0
20250401,120100,119235095,9500,9500,9500,9500,0
20250401,120000,119235095,9500,9500,9500,9500,0
20250401,115900,119235095,9500,9500,9500,9500,0
20250401,115800,119235095,9500,9500,9500,9500,0
20250401,115700,119235095,9500,9500,9500,9500,10
20250401,115600,119140095,9500,9500,9500,9500,10
20250401,115500,119045095,9460,9460,9460,9460,0
20250401,115400,119045095,9460,9460,9460,9460,0
20250401,115300,119045095,9460,9460,9460,9460,105
20250401,115200,118051795,9470,9510,9510,9470,395
20250401,115100,114307465,9500,9500,9500,9500,0
20250401,115000,114307465,9500,9500,9500,9500,0
20250401,114900,114307465,9500,9500,9500,9500,0
20250401,114800,114307465,9500,9500,9500,9500,0
20250401,114700,114307465,9500,9500,9500,9500,0
20250401,114600,114307465,9500,9500,9500,9500,0
20250401,114500,114307465,9500,9500,9500,9500,0
20250401,114400,114307465,9500,9500,9500,9500,53
20250401,114300,113803965,9540,9540,9540,9540,0
20250401,114200,113803965,9540,9540,9540,9540,0
20250401,114100,113803965,9540,9540,9540,9540,510
20250401,114000,108938565,9500,9490,9500,9440,666
20250401,113900,102644325,9500,9540,9540,9500,393
20250401,113800,98903305,9540,9540,9540,9540,0
20250401,113700,98903305,9540,9540,9540,9540,0
20250401,113600,98903305,9540,9540,9540,9540,0
20250401,113500,98903305,9540,9540,9540,9540,0
20250401,113400,98903305,9540,9530,9540,9530,51
20250401,113300,98416825,9530,9530,9530,9530,3
20250401,113200,98388235,9530,9530,9530,9530,0
20250401,113100,98388235,9530,9530,9530,9530,0
20250401,113000,98388235,9530,9530,9530,9530,0
20250401,112900,98388235,9530,9520,9530,9520,260
20250401,112800,95912435,9530,9530,9530,9530,5
20250401,112700,95864785,9530,9530,9530,9530,30
20250401,112600,95578885,9510,9510,9510,9510,0
20250401,112500,95578885,9510,9530,9530,9510,3
20250401,112400,95550335,9530,9520,9530,9520,5
20250401,112300,95502695,9510,9510,9510,9510,0
20250401,112200,95502695,9510,9510,9520,9510,221
20250401,112100,93400615,9510,9510,9510,9510,0
20250401,112000,93400615,9510,9510,9510,9510,0
20250401,111900,93400615,9510,9510,9510,9510,1
20250401,111800,93391105,9510,9510,9510,9510,0
20250401,111700,93391105,9510,9510,9510,9510,67
20250401,111600,92753935,9510,9510,9510,9510,2
20250401,111500,92734915,9510,9510,9510,9510,0
20250401,111400,92734915,9510,9510,9510,9510,0
20250401,111300,92734915,9510,9510,9510,9510,1
20250401,111200,92725405,9500,9500,9500,9500,0
20250401,111100,92725405,9500,9500,9500,9500,0
20250401,111000,92725405,9500,9510,9510,9500,3
20250401,110900,92696885,9510,9510,9510,9510,0
20250401,110800,92696885,9510,9510,9510,9510,67
20250401,110700,92059715,9500,9500,9500,9500,1
20250401,110600,92050215,9500,9500,9500,9500,0
20250401,110500,92050215,9500,9500,9500,9500,33
20250401,110400,91736715,9500,9500,9500,9500,32
20250401,110300,91432715,9510,9510,9510,9510,0
20250401,110200,91432715,9510,9510,9510,9510,0
20250401,110100,91432715,9510,9510,9510,9510,5
20250401,110000,91385165,9520,9520,9520,9520,0
20250401,105900,91385165,9520,9495,9520,9495,26
20250401,105800,91138170,9530,9530,9530,9530,0
20250401,105700,91138170,9530,9530,9530,9530,0
20250401,105600,91138170,9530,9530,9530,9530,39
20250401,105500,90766500,9440,9440,9440,9440,0
20250401,105400,90766500,9440,9440,9440,9440,0
20250401,105300,90766500,9440,9490,9510,9440,1274
20250401,105200,78674910,9490,9490,9490,9490,0
20250401,105100,78674910,9490,9490,9490,9490,0
20250401,105000,78674910,9490,9480,9490,9480,100
20250401,104900,77726770,9480,9480,9480,9480,187
20250401,104800,75954010,9460,9420,9460,9420,3391
20250401,104700,43945210,9380,9380,9380,9380,10
20250401,104600,43851410,9380,9380,9380,9380,0
20250401,104500,43851410,9380,9380,9380,9380,200
20250401,104400,41975410,9370,9400,9400,9370,24
20250401,104300,41750290,9380,9380,9380,9380,5
20250401,104200,41703390,9400,9400,9400,9400,1
20250401,104100,41693990,9400,9400,9400,9400,0
20250401,104000,41693990,9400,9400,9400,9400,0
20250401,103900,41693990,9400,9400,9400,9400,0
20250401,103800,41693990,9400,9400,9400,9400,0
20250401,103700,41693990,9400,9400,9400,9400,10
20250401,103600,41599990,9400,9400,9400,9400,0
20250401,103500,41599990,9400,9400,9400,9400,0
20250401,103400,41599990,9400,9400,9400,9400,109
20250401,103300,40575390,9400,9400,9400,9400,0
20250401,103200,40575390,9400,9400,9400,9400,0
20250401,103100,40575390,9400,9370,9400,9370,69
20250401,103000,39926820,9420,9420,9420,9420,1
20250401,102900,39917400,9400,9400,9400,9400,0
20250401,102800,39917400,9400,9400,9400,9400,40
20250401,102700,39541400,9400,9400,9400,9400,0
20250401,102600,39541400,9400,9400,9400,9400,1
20250401,102500,39532000,9400,9400,9400,9400,0
20250401,102400,39532000,9400,9400,9400,9400,0
20250401,102300,39532000,9400,9400,9400,9400,0
20250401,102200,39532000,9400,9400,9400,9400,1
20250401,102100,39522600,9390,9390,9390,9390,30
20250401,102000,39240900,9400,9400,9400,9400,0
20250401,101900,39240900,9400,9400,9400,9400,0
20250401,101800,39240900,9400,9400,9400,9400,0
20250401,101700,39240900,9400,9400,9400,9400,0
20250401,101600,39240900,9400,9390,9400,9390,180
20250401,101500,37550630,9390,9390,9390,9390,0
20250401,101400,37550630,9390,9390,9390,9390,1
20250401,101300,37541240,9370,9370,9370,9370,22
20250401,101200,37335100,9390,9390,9390,9390,1
20250401,101100,37325710,9390,9390,9390,9390,0
20250401,101000,37325710,9390,9360,9390,9360,40
20250401,100900,36951010,9350,9350,9350,9350,0
20250401,100800,36951010,9350,9350,9350,9350,34
20250401,100700,36633110,9350,9350,9350,9350,20
20250401,100600,36446110,9350,9350,9350,9350,50
20250401,100500,35978610,9360,9360,9360,9360,0
20250401,100400,35978610,9360,9360,9360,9360,0
20250401,100300,35978610,9360,9360,9360,9360,3
20250401,100200,35950530,9360,9360,9360,9360,0
20250401,100100,35950530,9360,9360,9360,9360,0
20250401,100000,35950530,9360,9360,9360,9360,34
20250401,095900,35632290,9350,9350,9350,9350,20
20250401,095800,35445290,9360,9360,9360,9360,0
20250401,095700,35445290,9360,9390,9390,9360,139
20250401,095600,34142790,9400,9400,9400,9400,0
20250401,095500,34142790,9400,9400,9400,9400,0
20250401,095400,34142790,9400,9400,9400,9400,500
20250401,095300,29442790,9400,9400,9400,9400,0
20250401,095200,29442790,9400,9400,9400,9400,0
20250401,095100,29442790,9400,9400,9400,9400,0
20250401,095000,29442790,9400,9400,9400,9400,1
20250401,094900,29433390,9400,9400,9400,9400,6
20250401,094800,29376990,9400,9400,9400,9400,8
20250401,094700,29301790,9390,9390,9390,9390,0
20250401,094600,29301790,9390,9390,9390,9390,52
20250401,094500,28813510,9400,9400,9400,9400,49
20250401,094400,28352910,9400,9400,9400,9400,0
20250401,094300,28352910,9400,9400,9400,9400,492
20250401,094200,23728110,9400,9400,9400,9400,52
20250401,094100,23239310,9450,9450,9450,9450,0
20250401,094000,23239310,9450,9450,9450,9450,43
20250401,093900,22832960,9460,9460,9460,9460,0
20250401,093800,22832960,9460,9460,9460,9460,41
20250401,093700,22445100,9400,9400,9400,9400,0
20250401,093600,22445100,9400,9400,9400,9400,0
20250401,093500,22445100,9400,9400,9400,9400,0
20250401,093400,22445100,9400,9400,9400,9400,0
20250401,093300,22445100,9400,9400,9400,9400,121
20250401,093200,21307700,9460,9460,9460,9460,0
20250401,093100,21307700,9460,9460,9460,9460,18
20250401,093000,21137420,9480,9480,9480,9480,41
20250401,092900,20748740,9460,9460,9460,9460,0
20250401,092800,20748740,9460,9460,9460,9460,156
20250401,092700,19272980,9460,9460,9460,9460,30
20250401,092600,18989180,9460,9460,9460,9460,0
20250401,092500,18989180,9460,9460,9460,9460,0
20250401,092400,18989180,9460,9460,9460,9460,16
20250401,092300,18837820,9450,9410,9450,9410,75
20250401,092200,18131300,9360,9370,9370,9360,106
20250401,092100,17138170,9360,9360,9360,9360,0
20250401,092000,17138170,9360,9360,9360,9360,0
20250401,091900,17138170,9360,9360,9370,9360,115
20250401,091800,16061670,9410,9410,9410,9410,0
20250401,091700,16061670,9410,9410,9410,9410,50
20250401,091600,15591170,9410,9410,9410,9410,0
20250401,091500,15591170,9410,9370,9410,9370,807
20250401,091400,8019780,9370,9370,9370,9370,0
20250401,091300,8019780,9370,9370,9420,9370,92
20250401,091200,7153450,9370,9370,9370,9370,0
20250401,091100,7153450,9370,9370,9370,9370,185
20250401,091000,5420000,9370,9370,9370,9370,6
20250401,090900,5363780,9370,9410,9420,9370,13
20250401,090800,5241840,9410,9410,9410,9410,36
20250401,090700,4903080,9410,9380,9410,9380,69
20250401,090600,4254390,9410,9410,9410,9410,5
20250401,090500,4207340,9420,9420,9420,9420,0
20250401,090400,4207340,9420,9420,9420,9420,0
20250401,090300,4207340,9420,9420,9420,9420,3
20250401,090200,4179080,9420,9420,9420,9420,5
20250401,090100,4131980,9420,9400,9420,9400,10
20250401,090000,4037820,9390,9330,9390,9330,432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 174416090 9410 9410 9410 9410 293
3 20250401 193200 174416090 9410 9410 9410 9410 0
4 20250401 193100 174416090 9410 9410 9410 9410 0
5 20250401 193000 174416090 9410 9410 9410 9410 0
6 20250401 192900 174416090 9410 9410 9410 9410 0
7 20250401 192800 174416090 9410 9410 9410 9410 0
8 20250401 192700 174416090 9410 9410 9410 9410 0
9 20250401 192600 174416090 9410 9410 9410 9410 0
10 20250401 192500 174416090 9410 9410 9410 9410 0
11 20250401 192400 174416090 9410 9410 9410 9410 0
12 20250401 192300 174416090 9410 9410 9410 9410 0
13 20250401 192200 174416090 9410 9410 9410 9410 0
14 20250401 192100 174416090 9410 9410 9410 9410 0
15 20250401 192000 174416090 9410 9410 9410 9410 0
16 20250401 191900 174416090 9410 9410 9410 9410 0
17 20250401 191800 174416090 9410 9410 9410 9410 0
18 20250401 191700 174416090 9410 9410 9410 9410 0
19 20250401 191600 174416090 9410 9410 9410 9410 0
20 20250401 191500 174416090 9410 9410 9410 9410 0
21 20250401 191400 174416090 9410 9410 9410 9410 0
22 20250401 191300 174416090 9410 9410 9410 9410 0
23 20250401 191200 174416090 9410 9410 9410 9410 0
24 20250401 191100 174416090 9410 9410 9410 9410 0
25 20250401 191000 174416090 9410 9410 9410 9410 0
26 20250401 190900 174416090 9410 9410 9410 9410 0
27 20250401 190800 174416090 9410 9410 9410 9410 0
28 20250401 190700 174416090 9410 9410 9410 9410 0
29 20250401 190600 174416090 9410 9410 9410 9410 0
30 20250401 190500 174416090 9410 9410 9410 9410 0
31 20250401 190400 174416090 9410 9410 9410 9410 0
32 20250401 190300 174416090 9410 9410 9410 9410 293
33 20250401 190200 174416090 9410 9410 9410 9410 0
34 20250401 190100 174416090 9410 9410 9410 9410 0
35 20250401 190000 174416090 9410 9410 9410 9410 0
36 20250401 185900 174416090 9410 9410 9410 9410 0
37 20250401 185800 174416090 9410 9410 9410 9410 0
38 20250401 185700 174416090 9410 9410 9410 9410 0
39 20250401 185600 174416090 9410 9410 9410 9410 0
40 20250401 185500 174416090 9410 9410 9410 9410 0
41 20250401 185400 174416090 9410 9410 9410 9410 0
42 20250401 185300 174416090 9410 9410 9410 9410 0
43 20250401 185200 174416090 9410 9410 9410 9410 0
44 20250401 185100 174416090 9410 9410 9410 9410 0
45 20250401 185000 174416090 9410 9410 9410 9410 0
46 20250401 184900 174416090 9410 9410 9410 9410 0
47 20250401 184800 174416090 9410 9410 9410 9410 0
48 20250401 184700 174416090 9410 9410 9410 9410 0
49 20250401 184600 174416090 9410 9410 9410 9410 0
50 20250401 184500 174416090 9410 9410 9410 9410 0
51 20250401 184400 174416090 9410 9410 9410 9410 0
52 20250401 184300 174416090 9410 9410 9410 9410 0
53 20250401 184200 174416090 9410 9410 9410 9410 0
54 20250401 184100 174416090 9410 9410 9410 9410 0
55 20250401 184000 174416090 9410 9410 9410 9410 0
56 20250401 183900 174416090 9410 9410 9410 9410 0
57 20250401 183800 174416090 9410 9410 9410 9410 0
58 20250401 183700 174416090 9410 9410 9410 9410 0
59 20250401 183600 174416090 9410 9410 9410 9410 0
60 20250401 183500 174416090 9410 9410 9410 9410 0
61 20250401 183400 174416090 9410 9410 9410 9410 0
62 20250401 183300 174416090 9410 9410 9410 9410 293
63 20250401 183200 174416090 9410 9410 9410 9410 0
64 20250401 183100 174416090 9410 9410 9410 9410 0
65 20250401 183000 174416090 9410 9410 9410 9410 0
66 20250401 182900 174416090 9410 9410 9410 9410 0
67 20250401 182800 174416090 9410 9410 9410 9410 0
68 20250401 182700 174416090 9410 9410 9410 9410 0
69 20250401 182600 174416090 9410 9410 9410 9410 0
70 20250401 182500 174416090 9410 9410 9410 9410 0
71 20250401 182400 174416090 9410 9410 9410 9410 0
72 20250401 182300 174416090 9410 9410 9410 9410 0
73 20250401 182200 174416090 9410 9410 9410 9410 0
74 20250401 182100 174416090 9410 9410 9410 9410 0
75 20250401 182000 174416090 9410 9410 9410 9410 0
76 20250401 181900 174416090 9410 9410 9410 9410 0
77 20250401 181800 174416090 9410 9410 9410 9410 0
78 20250401 181700 174416090 9410 9410 9410 9410 0
79 20250401 181600 174416090 9410 9410 9410 9410 0
80 20250401 181500 174416090 9410 9410 9410 9410 0
81 20250401 181400 174416090 9410 9410 9410 9410 0
82 20250401 181300 174416090 9410 9410 9410 9410 0
83 20250401 181200 174416090 9410 9410 9410 9410 0
84 20250401 181100 174416090 9410 9410 9410 9410 0
85 20250401 181000 174416090 9410 9410 9410 9410 0
86 20250401 180900 174416090 9410 9410 9410 9410 0
87 20250401 180800 174416090 9410 9410 9410 9410 0
88 20250401 180700 174416090 9410 9410 9410 9410 0
89 20250401 180600 174416090 9410 9410 9410 9410 0
90 20250401 180500 174416090 9410 9410 9410 9410 0
91 20250401 180400 174416090 9410 9410 9410 9410 0
92 20250401 180300 174416090 9410 9410 9410 9410 293
93 20250401 180200 174416090 9410 9410 9410 9410 0
94 20250401 180100 174416090 9410 9410 9410 9410 0
95 20250401 180000 174416090 9410 9410 9410 9410 0
96 20250401 175900 174416090 9410 9410 9410 9410 0
97 20250401 175800 174416090 9410 9410 9410 9410 0
98 20250401 175700 174416090 9410 9410 9410 9410 0
99 20250401 175600 174416090 9410 9410 9410 9410 0
100 20250401 175500 174416090 9410 9410 9410 9410 0
101 20250401 175400 174416090 9410 9410 9410 9410 0
102 20250401 175300 174416090 9410 9410 9410 9410 0
103 20250401 175200 174416090 9410 9410 9410 9410 0
104 20250401 175100 174416090 9410 9410 9410 9410 0
105 20250401 175000 174416090 9410 9410 9410 9410 0
106 20250401 174900 174416090 9410 9410 9410 9410 0
107 20250401 174800 174416090 9410 9410 9410 9410 0
108 20250401 174700 174416090 9410 9410 9410 9410 0
109 20250401 174600 174416090 9410 9410 9410 9410 0
110 20250401 174500 174416090 9410 9410 9410 9410 0
111 20250401 174400 174416090 9410 9410 9410 9410 0
112 20250401 174300 174416090 9410 9410 9410 9410 0
113 20250401 174200 174416090 9410 9410 9410 9410 0
114 20250401 174100 174416090 9410 9410 9410 9410 0
115 20250401 174000 174416090 9410 9410 9410 9410 0
116 20250401 173900 174416090 9410 9410 9410 9410 0
117 20250401 173800 174416090 9410 9410 9410 9410 0
118 20250401 173700 174416090 9410 9410 9410 9410 0
119 20250401 173600 174416090 9410 9410 9410 9410 0
120 20250401 173500 174416090 9410 9410 9410 9410 0
121 20250401 173400 174416090 9410 9410 9410 9410 0
122 20250401 173300 174416090 9410 9410 9410 9410 293
123 20250401 173200 174416090 9410 9410 9410 9410 0
124 20250401 173100 174416090 9410 9410 9410 9410 0
125 20250401 173000 174416090 9410 9410 9410 9410 0
126 20250401 172900 174416090 9410 9410 9410 9410 0
127 20250401 172800 174416090 9410 9410 9410 9410 0
128 20250401 172700 174416090 9410 9410 9410 9410 0
129 20250401 172600 174416090 9410 9410 9410 9410 0
130 20250401 172500 174416090 9410 9410 9410 9410 0
131 20250401 172400 174416090 9410 9410 9410 9410 0
132 20250401 172300 174416090 9410 9410 9410 9410 0
133 20250401 172200 174416090 9410 9410 9410 9410 0
134 20250401 172100 174416090 9410 9410 9410 9410 0
135 20250401 172000 174416090 9410 9410 9410 9410 0
136 20250401 171900 174416090 9410 9410 9410 9410 0
137 20250401 171800 174416090 9410 9410 9410 9410 0
138 20250401 171700 174416090 9410 9410 9410 9410 0
139 20250401 171600 174416090 9410 9410 9410 9410 0
140 20250401 171500 174416090 9410 9410 9410 9410 0
141 20250401 171400 174416090 9410 9410 9410 9410 0
142 20250401 171300 174416090 9410 9410 9410 9410 0
143 20250401 171200 174416090 9410 9410 9410 9410 0
144 20250401 171100 174416090 9410 9410 9410 9410 0
145 20250401 171000 174416090 9410 9410 9410 9410 0
146 20250401 170900 174416090 9410 9410 9410 9410 0
147 20250401 170800 174416090 9410 9410 9410 9410 0
148 20250401 170700 174416090 9410 9410 9410 9410 0
149 20250401 170600 174416090 9410 9410 9410 9410 0
150 20250401 170500 174416090 9410 9410 9410 9410 0
151 20250401 170400 174416090 9410 9410 9410 9410 0
152 20250401 170300 174416090 9410 9410 9410 9410 293
153 20250401 170200 174416090 9410 9410 9410 9410 0
154 20250401 170100 174416090 9410 9410 9410 9410 0
155 20250401 170000 174416090 9410 9410 9410 9410 0
156 20250401 165900 174416090 9410 9410 9410 9410 0
157 20250401 165800 174416090 9410 9410 9410 9410 0
158 20250401 165700 174416090 9410 9410 9410 9410 0
159 20250401 165600 174416090 9410 9410 9410 9410 0
160 20250401 165500 174416090 9410 9410 9410 9410 0
161 20250401 165400 174416090 9410 9410 9410 9410 0
162 20250401 165300 174416090 9410 9410 9410 9410 0
163 20250401 165200 174416090 9410 9410 9410 9410 0
164 20250401 165100 174416090 9410 9410 9410 9410 0
165 20250401 165000 174416090 9410 9410 9410 9410 0
166 20250401 164900 174416090 9410 9410 9410 9410 0
167 20250401 164800 174416090 9410 9410 9410 9410 0
168 20250401 164700 174416090 9410 9410 9410 9410 0
169 20250401 164600 174416090 9410 9410 9410 9410 0
170 20250401 164500 174416090 9410 9410 9410 9410 0
171 20250401 164400 174416090 9410 9410 9410 9410 0
172 20250401 164300 174416090 9410 9410 9410 9410 0
173 20250401 164200 174416090 9410 9410 9410 9410 0
174 20250401 164100 174416090 9410 9410 9410 9410 0
175 20250401 164000 174416090 9410 9410 9410 9410 0
176 20250401 163900 174416090 9410 9410 9410 9410 0
177 20250401 163800 174416090 9410 9410 9410 9410 0
178 20250401 163700 174416090 9410 9410 9410 9410 0
179 20250401 163600 174416090 9410 9410 9410 9410 0
180 20250401 163500 174416090 9410 9410 9410 9410 0
181 20250401 163400 174416090 9410 9410 9410 9410 0
182 20250401 163300 174416090 9410 9410 9410 9410 293
183 20250401 163200 174416090 9410 9410 9410 9410 0
184 20250401 163100 174416090 9410 9410 9410 9410 0
185 20250401 163000 174416090 9410 9410 9410 9410 0
186 20250401 162900 174416090 9410 9410 9410 9410 0
187 20250401 162800 174416090 9410 9410 9410 9410 0
188 20250401 162700 174416090 9410 9410 9410 9410 0
189 20250401 162600 174416090 9410 9410 9410 9410 0
190 20250401 162500 174416090 9410 9410 9410 9410 0
191 20250401 162400 174416090 9410 9410 9410 9410 0
192 20250401 162300 174416090 9410 9410 9410 9410 0
193 20250401 162200 174416090 9410 9410 9410 9410 0
194 20250401 162100 174416090 9410 9410 9410 9410 0
195 20250401 162000 174416090 9410 9410 9410 9410 0
196 20250401 161900 174416090 9410 9410 9410 9410 0
197 20250401 161800 174416090 9410 9410 9410 9410 0
198 20250401 161700 174416090 9410 9410 9410 9410 0
199 20250401 161600 174416090 9410 9410 9410 9410 0
200 20250401 161500 174416090 9410 9410 9410 9410 0
201 20250401 161400 174416090 9410 9410 9410 9410 0
202 20250401 161300 174416090 9410 9410 9410 9410 0
203 20250401 161200 174416090 9410 9410 9410 9410 0
204 20250401 161100 174416090 9410 9410 9410 9410 0
205 20250401 161000 174416090 9410 9410 9410 9410 0
206 20250401 160900 174416090 9410 9410 9410 9410 0
207 20250401 160800 174416090 9410 9410 9410 9410 0
208 20250401 160700 174416090 9410 9410 9410 9410 0
209 20250401 160600 174416090 9410 9410 9410 9410 0
210 20250401 160500 174416090 9410 9410 9410 9410 0
211 20250401 160400 174416090 9410 9410 9410 9410 0
212 20250401 160300 174416090 9410 9410 9410 9410 293
213 20250401 160200 174416090 9410 9410 9410 9410 0
214 20250401 160100 174416090 9410 9410 9410 9410 0
215 20250401 160000 174416090 9410 9410 9410 9410 0
216 20250401 155900 174416090 9410 9410 9410 9410 0
217 20250401 155800 174416090 9410 9410 9410 9410 0
218 20250401 155700 174416090 9410 9410 9410 9410 0
219 20250401 155600 174416090 9410 9410 9410 9410 0
220 20250401 155500 174416090 9410 9410 9410 9410 0
221 20250401 155400 174416090 9410 9410 9410 9410 0
222 20250401 155300 174416090 9410 9410 9410 9410 0
223 20250401 155200 174416090 9410 9410 9410 9410 0
224 20250401 155100 174416090 9410 9410 9410 9410 0
225 20250401 155000 174416090 9410 9410 9410 9410 0
226 20250401 154900 174416090 9410 9410 9410 9410 0
227 20250401 154800 174416090 9410 9410 9410 9410 0
228 20250401 154700 174416090 9410 9410 9410 9410 0
229 20250401 154600 174416090 9410 9410 9410 9410 0
230 20250401 154500 174416090 9410 9410 9410 9410 0
231 20250401 154400 174416090 9410 9410 9410 9410 0
232 20250401 154300 174416090 9410 9410 9410 9410 0
233 20250401 154200 174416090 9410 9410 9410 9410 0
234 20250401 154100 174416090 9410 9410 9410 9410 0
235 20250401 154000 174416090 9410 9410 9410 9410 0
236 20250401 153900 174416090 9410 9410 9410 9410 0
237 20250401 153800 174416090 9410 9410 9410 9410 0
238 20250401 153700 174416090 9410 9410 9410 9410 0
239 20250401 153600 174416090 9410 9410 9410 9410 0
240 20250401 153500 174416090 9410 9410 9410 9410 0
241 20250401 153400 174416090 9410 9410 9410 9410 0
242 20250401 153300 174416090 9410 9410 9410 9410 293
243 20250401 153200 174416090 9410 9410 9410 9410 0
244 20250401 153100 174416090 9410 9410 9410 9410 0
245 20250401 153000 174416090 9410 9410 9410 9410 293
246 20250401 152900 171658960 9480 9480 9480 9480 0
247 20250401 152800 171658960 9480 9480 9480 9480 0
248 20250401 152700 171658960 9480 9480 9480 9480 0
249 20250401 152600 171658960 9480 9480 9480 9480 0
250 20250401 152500 171658960 9480 9480 9480 9480 0
251 20250401 152400 171658960 9480 9480 9480 9480 0
252 20250401 152300 171658960 9480 9480 9480 9480 0
253 20250401 152200 171658960 9480 9480 9480 9480 0
254 20250401 152100 171658960 9480 9480 9480 9480 0
255 20250401 152000 171658960 9480 9480 9480 9480 0
256 20250401 151900 171658960 9480 9480 9480 9480 70
257 20250401 151800 170995360 9480 9450 9480 9450 6
258 20250401 151700 170938600 9480 9480 9480 9440 9
259 20250401 151600 170853560 9480 9430 9480 9430 24
260 20250401 151500 170627090 9480 9480 9480 9480 5
261 20250401 151400 170579690 9480 9480 9480 9480 23
262 20250401 151300 170361650 9480 9480 9480 9480 1
263 20250401 151200 170352170 9420 9450 9480 9420 99
264 20250401 151100 169419420 9500 9500 9500 9500 0
265 20250401 151000 169419420 9500 9500 9500 9500 1
266 20250401 150900 169409920 9500 9500 9500 9500 0
267 20250401 150800 169409920 9500 9500 9500 9500 0
268 20250401 150700 169409920 9500 9500 9500 9500 0
269 20250401 150600 169409920 9500 9500 9500 9500 36
270 20250401 150500 169067920 9510 9510 9510 9510 0
271 20250401 150400 169067920 9510 9510 9510 9510 1
272 20250401 150300 169058410 9510 9510 9510 9510 1
273 20250401 150200 169048900 9430 9430 9430 9430 0
274 20250401 150100 169048900 9430 9430 9430 9430 0
275 20250401 150000 169048900 9430 9450 9450 9430 20
276 20250401 145900 168860070 9450 9460 9460 9450 17
277 20250401 145800 168699410 9510 9510 9510 9510 0
278 20250401 145700 168699410 9510 9510 9510 9510 0
279 20250401 145600 168699410 9510 9510 9510 9510 50
280 20250401 145500 168223910 9510 9510 9510 9510 1
281 20250401 145400 168214400 9530 9530 9530 9530 0
282 20250401 145300 168214400 9530 9530 9530 9530 0
283 20250401 145200 168214400 9530 9530 9530 9530 0
284 20250401 145100 168214400 9530 9530 9530 9530 0
285 20250401 145000 168214400 9530 9520 9530 9520 372
286 20250401 144900 164671210 9460 9460 9460 9460 0
287 20250401 144800 164671210 9460 9460 9460 9460 0
288 20250401 144700 164671210 9460 9460 9460 9460 0
289 20250401 144600 164671210 9460 9460 9460 9460 0
290 20250401 144500 164671210 9460 9460 9460 9460 0
291 20250401 144400 164671210 9460 9490 9490 9460 375
292 20250401 144300 161119610 9520 9520 9520 9520 0
293 20250401 144200 161119610 9520 9520 9520 9520 0
294 20250401 144100 161119610 9520 9520 9520 9520 100
295 20250401 144000 160167610 9520 9520 9520 9520 0
296 20250401 143900 160167610 9520 9520 9520 9520 0
297 20250401 143800 160167610 9520 9520 9520 9520 20
298 20250401 143700 159977210 9520 9500 9520 9500 73
299 20250401 143600 159283530 9480 9480 9480 9480 97
300 20250401 143500 158363970 9480 9480 9480 9480 0
301 20250401 143400 158363970 9480 9480 9480 9480 0
302 20250401 143300 158363970 9480 9480 9480 9480 0
303 20250401 143200 158363970 9480 9480 9480 9480 0
304 20250401 143100 158363970 9480 9480 9480 9480 0
305 20250401 143000 158363970 9480 9480 9480 9480 0
306 20250401 142900 158363970 9480 9480 9480 9480 0
307 20250401 142800 158363970 9480 9480 9480 9480 0
308 20250401 142700 158363970 9480 9480 9480 9480 3
309 20250401 142600 158335530 9480 9480 9480 9480 0
310 20250401 142500 158335530 9480 9480 9480 9480 0
311 20250401 142400 158335530 9480 9480 9480 9480 0
312 20250401 142300 158335530 9480 9480 9480 9480 0
313 20250401 142200 158335530 9480 9480 9480 9480 0
314 20250401 142100 158335530 9480 9480 9480 9480 62
315 20250401 142000 157747770 9480 9480 9480 9480 0
316 20250401 141900 157747770 9480 9480 9480 9480 1
317 20250401 141800 157738290 9480 9480 9480 9480 0
318 20250401 141700 157738290 9480 9480 9480 9480 0
319 20250401 141600 157738290 9480 9480 9480 9480 0
320 20250401 141500 157738290 9480 9480 9480 9480 0
321 20250401 141400 157738290 9480 9480 9480 9480 0
322 20250401 141300 157738290 9480 9480 9480 9480 0
323 20250401 141200 157738290 9480 9480 9480 9480 0
324 20250401 141100 157738290 9480 9480 9480 9480 0
325 20250401 141000 157738290 9480 9480 9480 9480 0
326 20250401 140900 157738290 9480 9480 9480 9480 34
327 20250401 140800 157415970 9500 9500 9500 9500 0
328 20250401 140700 157415970 9500 9500 9500 9500 5
329 20250401 140600 157368470 9480 9490 9490 9480 73
330 20250401 140500 156675710 9480 9480 9480 9480 0
331 20250401 140400 156675710 9480 9480 9480 9480 68
332 20250401 140300 156031070 9490 9490 9490 9490 0
333 20250401 140200 156031070 9490 9490 9490 9490 0
334 20250401 140100 156031070 9490 9490 9490 9490 9
335 20250401 140000 155945660 9480 9480 9480 9480 2
336 20250401 135900 155926700 9500 9500 9500 9500 0
337 20250401 135800 155926700 9500 9500 9500 9500 19
338 20250401 135700 155746200 9510 9510 9510 9510 0
339 20250401 135600 155746200 9510 9510 9510 9510 0
340 20250401 135500 155746200 9510 9510 9510 9510 64
341 20250401 135400 155137560 9510 9510 9510 9510 0
342 20250401 135300 155137560 9510 9510 9510 9510 10
343 20250401 135200 155042460 9510 9510 9510 9510 0
344 20250401 135100 155042460 9510 9510 9510 9510 0
345 20250401 135000 155042460 9510 9510 9510 9510 0
346 20250401 134900 155042460 9510 9510 9510 9510 0
347 20250401 134800 155042460 9510 9510 9510 9510 0
348 20250401 134700 155042460 9510 9510 9510 9510 3
349 20250401 134600 155013930 9510 9510 9510 9510 0
350 20250401 134500 155013930 9510 9510 9510 9510 0
351 20250401 134400 155013930 9510 9510 9510 9510 0
352 20250401 134300 155013930 9510 9510 9510 9510 85
353 20250401 134200 154205580 9510 9510 9510 9510 0
354 20250401 134100 154205580 9510 9500 9515 9500 561
355 20250401 134000 148872455 9500 9500 9500 9500 7
356 20250401 133900 148805955 9500 9500 9500 9500 0
357 20250401 133800 148805955 9500 9500 9500 9500 0
358 20250401 133700 148805955 9500 9500 9500 9500 0
359 20250401 133600 148805955 9500 9500 9500 9500 0
360 20250401 133500 148805955 9500 9500 9500 9500 0
361 20250401 133400 148805955 9500 9500 9500 9500 0
362 20250401 133300 148805955 9500 9500 9500 9500 1
363 20250401 133200 148796455 9500 9500 9500 9500 20
364 20250401 133100 148606455 9500 9500 9500 9500 0
365 20250401 133000 148606455 9500 9500 9500 9500 0
366 20250401 132900 148606455 9500 9500 9500 9500 89
367 20250401 132800 147760955 9490 9490 9490 9490 0
368 20250401 132700 147760955 9490 9490 9490 9490 126
369 20250401 132600 146565215 9490 9490 9490 9490 35
370 20250401 132500 146233065 9490 9490 9490 9490 59
371 20250401 132400 145673155 9490 9490 9490 9490 0
372 20250401 132300 145673155 9490 9490 9490 9490 0
373 20250401 132200 145673155 9490 9490 9490 9490 0
374 20250401 132100 145673155 9490 9490 9490 9490 0
375 20250401 132000 145673155 9490 9490 9490 9490 100
376 20250401 131900 144724155 9490 9490 9490 9490 0
377 20250401 131800 144724155 9490 9490 9490 9490 0
378 20250401 131700 144724155 9490 9490 9490 9490 1
379 20250401 131600 144714665 9490 9490 9490 9490 0
380 20250401 131500 144714665 9490 9490 9490 9490 78
381 20250401 131400 143974445 9490 9490 9490 9490 1
382 20250401 131300 143964955 9500 9500 9500 9500 0
383 20250401 131200 143964955 9500 9500 9500 9500 0
384 20250401 131100 143964955 9500 9500 9500 9500 0
385 20250401 131000 143964955 9500 9500 9500 9500 0
386 20250401 130900 143964955 9500 9500 9500 9500 0
387 20250401 130800 143964955 9500 9500 9500 9500 0
388 20250401 130700 143964955 9500 9500 9500 9500 0
389 20250401 130600 143964955 9500 9500 9500 9500 0
390 20250401 130500 143964955 9500 9500 9500 9500 0
391 20250401 130400 143964955 9500 9500 9500 9500 0
392 20250401 130300 143964955 9500 9500 9500 9500 0
393 20250401 130200 143964955 9500 9500 9500 9500 0
394 20250401 130100 143964955 9500 9500 9500 9500 0
395 20250401 130000 143964955 9500 9500 9500 9500 0
396 20250401 125900 143964955 9500 9500 9500 9500 1
397 20250401 125800 143955455 9480 9480 9480 9480 0
398 20250401 125700 143955455 9480 9480 9480 9480 0
399 20250401 125600 143955455 9480 9480 9480 9480 29
400 20250401 125500 143680535 9500 9500 9500 9500 10
401 20250401 125400 143585535 9480 9480 9480 9480 78
402 20250401 125300 142846095 9480 9480 9480 9480 0
403 20250401 125200 142846095 9480 9480 9480 9480 295
404 20250401 125100 140049495 9480 9480 9480 9480 0
405 20250401 125000 140049495 9480 9480 9480 9480 0
406 20250401 124900 140049495 9480 9480 9480 9480 0
407 20250401 124800 140049495 9480 9480 9480 9480 0
408 20250401 124700 140049495 9480 9510 9510 9480 72
409 20250401 124600 139366875 9510 9480 9510 9480 107
410 20250401 124500 138352305 9480 9480 9480 9480 0
411 20250401 124400 138352305 9480 9480 9480 9480 0
412 20250401 124300 138352305 9480 9480 9480 9480 0
413 20250401 124200 138352305 9480 9480 9480 9480 0
414 20250401 124100 138352305 9480 9480 9480 9480 0
415 20250401 124000 138352305 9480 9480 9480 9480 2
416 20250401 123900 138333345 9480 9480 9480 9480 0
417 20250401 123800 138333345 9480 9490 9490 9480 820
418 20250401 123700 130558425 9510 9510 9510 9510 0
419 20250401 123600 130558425 9510 9510 9510 9510 0
420 20250401 123500 130558425 9510 9510 9510 9510 0
421 20250401 123400 130558425 9510 9510 9510 9510 0
422 20250401 123300 130558425 9510 9510 9510 9510 0
423 20250401 123200 130558425 9510 9510 9510 9510 30
424 20250401 123100 130273125 9480 9480 9480 9480 0
425 20250401 123000 130273125 9480 9480 9480 9480 0
426 20250401 122900 130273125 9480 9480 9480 9480 0
427 20250401 122800 130273125 9480 9480 9480 9480 0
428 20250401 122700 130273125 9480 9480 9480 9480 574
429 20250401 122600 124831605 9520 9520 9520 9520 0
430 20250401 122500 124831605 9520 9520 9520 9520 1
431 20250401 122400 124822085 9520 9520 9520 9520 0
432 20250401 122300 124822085 9520 9520 9520 9520 0
433 20250401 122200 124822085 9520 9520 9520 9520 58
434 20250401 122100 124269925 9510 9510 9510 9510 1
435 20250401 122000 124260415 9510 9510 9510 9510 0
436 20250401 121900 124260415 9510 9500 9510 9500 258
437 20250401 121800 121807415 9500 9490 9500 9490 189
438 20250401 121700 120013275 9490 9490 9490 9490 81
439 20250401 121600 119244585 9490 9490 9490 9490 0
440 20250401 121500 119244585 9490 9490 9490 9490 0
441 20250401 121400 119244585 9490 9490 9490 9490 0
442 20250401 121300 119244585 9490 9490 9490 9490 0
443 20250401 121200 119244585 9490 9490 9490 9490 0
444 20250401 121100 119244585 9490 9490 9490 9490 0
445 20250401 121000 119244585 9490 9490 9490 9490 0
446 20250401 120900 119244585 9490 9490 9490 9490 0
447 20250401 120800 119244585 9490 9490 9490 9490 0
448 20250401 120700 119244585 9490 9490 9490 9490 0
449 20250401 120600 119244585 9490 9490 9490 9490 0
450 20250401 120500 119244585 9490 9490 9490 9490 1
451 20250401 120400 119235095 9500 9500 9500 9500 0
452 20250401 120300 119235095 9500 9500 9500 9500 0
453 20250401 120200 119235095 9500 9500 9500 9500 0
454 20250401 120100 119235095 9500 9500 9500 9500 0
455 20250401 120000 119235095 9500 9500 9500 9500 0
456 20250401 115900 119235095 9500 9500 9500 9500 0
457 20250401 115800 119235095 9500 9500 9500 9500 0
458 20250401 115700 119235095 9500 9500 9500 9500 10
459 20250401 115600 119140095 9500 9500 9500 9500 10
460 20250401 115500 119045095 9460 9460 9460 9460 0
461 20250401 115400 119045095 9460 9460 9460 9460 0
462 20250401 115300 119045095 9460 9460 9460 9460 105
463 20250401 115200 118051795 9470 9510 9510 9470 395
464 20250401 115100 114307465 9500 9500 9500 9500 0
465 20250401 115000 114307465 9500 9500 9500 9500 0
466 20250401 114900 114307465 9500 9500 9500 9500 0
467 20250401 114800 114307465 9500 9500 9500 9500 0
468 20250401 114700 114307465 9500 9500 9500 9500 0
469 20250401 114600 114307465 9500 9500 9500 9500 0
470 20250401 114500 114307465 9500 9500 9500 9500 0
471 20250401 114400 114307465 9500 9500 9500 9500 53
472 20250401 114300 113803965 9540 9540 9540 9540 0
473 20250401 114200 113803965 9540 9540 9540 9540 0
474 20250401 114100 113803965 9540 9540 9540 9540 510
475 20250401 114000 108938565 9500 9490 9500 9440 666
476 20250401 113900 102644325 9500 9540 9540 9500 393
477 20250401 113800 98903305 9540 9540 9540 9540 0
478 20250401 113700 98903305 9540 9540 9540 9540 0
479 20250401 113600 98903305 9540 9540 9540 9540 0
480 20250401 113500 98903305 9540 9540 9540 9540 0
481 20250401 113400 98903305 9540 9530 9540 9530 51
482 20250401 113300 98416825 9530 9530 9530 9530 3
483 20250401 113200 98388235 9530 9530 9530 9530 0
484 20250401 113100 98388235 9530 9530 9530 9530 0
485 20250401 113000 98388235 9530 9530 9530 9530 0
486 20250401 112900 98388235 9530 9520 9530 9520 260
487 20250401 112800 95912435 9530 9530 9530 9530 5
488 20250401 112700 95864785 9530 9530 9530 9530 30
489 20250401 112600 95578885 9510 9510 9510 9510 0
490 20250401 112500 95578885 9510 9530 9530 9510 3
491 20250401 112400 95550335 9530 9520 9530 9520 5
492 20250401 112300 95502695 9510 9510 9510 9510 0
493 20250401 112200 95502695 9510 9510 9520 9510 221
494 20250401 112100 93400615 9510 9510 9510 9510 0
495 20250401 112000 93400615 9510 9510 9510 9510 0
496 20250401 111900 93400615 9510 9510 9510 9510 1
497 20250401 111800 93391105 9510 9510 9510 9510 0
498 20250401 111700 93391105 9510 9510 9510 9510 67
499 20250401 111600 92753935 9510 9510 9510 9510 2
500 20250401 111500 92734915 9510 9510 9510 9510 0
501 20250401 111400 92734915 9510 9510 9510 9510 0
502 20250401 111300 92734915 9510 9510 9510 9510 1
503 20250401 111200 92725405 9500 9500 9500 9500 0
504 20250401 111100 92725405 9500 9500 9500 9500 0
505 20250401 111000 92725405 9500 9510 9510 9500 3
506 20250401 110900 92696885 9510 9510 9510 9510 0
507 20250401 110800 92696885 9510 9510 9510 9510 67
508 20250401 110700 92059715 9500 9500 9500 9500 1
509 20250401 110600 92050215 9500 9500 9500 9500 0
510 20250401 110500 92050215 9500 9500 9500 9500 33
511 20250401 110400 91736715 9500 9500 9500 9500 32
512 20250401 110300 91432715 9510 9510 9510 9510 0
513 20250401 110200 91432715 9510 9510 9510 9510 0
514 20250401 110100 91432715 9510 9510 9510 9510 5
515 20250401 110000 91385165 9520 9520 9520 9520 0
516 20250401 105900 91385165 9520 9495 9520 9495 26
517 20250401 105800 91138170 9530 9530 9530 9530 0
518 20250401 105700 91138170 9530 9530 9530 9530 0
519 20250401 105600 91138170 9530 9530 9530 9530 39
520 20250401 105500 90766500 9440 9440 9440 9440 0
521 20250401 105400 90766500 9440 9440 9440 9440 0
522 20250401 105300 90766500 9440 9490 9510 9440 1274
523 20250401 105200 78674910 9490 9490 9490 9490 0
524 20250401 105100 78674910 9490 9490 9490 9490 0
525 20250401 105000 78674910 9490 9480 9490 9480 100
526 20250401 104900 77726770 9480 9480 9480 9480 187
527 20250401 104800 75954010 9460 9420 9460 9420 3391
528 20250401 104700 43945210 9380 9380 9380 9380 10
529 20250401 104600 43851410 9380 9380 9380 9380 0
530 20250401 104500 43851410 9380 9380 9380 9380 200
531 20250401 104400 41975410 9370 9400 9400 9370 24
532 20250401 104300 41750290 9380 9380 9380 9380 5
533 20250401 104200 41703390 9400 9400 9400 9400 1
534 20250401 104100 41693990 9400 9400 9400 9400 0
535 20250401 104000 41693990 9400 9400 9400 9400 0
536 20250401 103900 41693990 9400 9400 9400 9400 0
537 20250401 103800 41693990 9400 9400 9400 9400 0
538 20250401 103700 41693990 9400 9400 9400 9400 10
539 20250401 103600 41599990 9400 9400 9400 9400 0
540 20250401 103500 41599990 9400 9400 9400 9400 0
541 20250401 103400 41599990 9400 9400 9400 9400 109
542 20250401 103300 40575390 9400 9400 9400 9400 0
543 20250401 103200 40575390 9400 9400 9400 9400 0
544 20250401 103100 40575390 9400 9370 9400 9370 69
545 20250401 103000 39926820 9420 9420 9420 9420 1
546 20250401 102900 39917400 9400 9400 9400 9400 0
547 20250401 102800 39917400 9400 9400 9400 9400 40
548 20250401 102700 39541400 9400 9400 9400 9400 0
549 20250401 102600 39541400 9400 9400 9400 9400 1
550 20250401 102500 39532000 9400 9400 9400 9400 0
551 20250401 102400 39532000 9400 9400 9400 9400 0
552 20250401 102300 39532000 9400 9400 9400 9400 0
553 20250401 102200 39532000 9400 9400 9400 9400 1
554 20250401 102100 39522600 9390 9390 9390 9390 30
555 20250401 102000 39240900 9400 9400 9400 9400 0
556 20250401 101900 39240900 9400 9400 9400 9400 0
557 20250401 101800 39240900 9400 9400 9400 9400 0
558 20250401 101700 39240900 9400 9400 9400 9400 0
559 20250401 101600 39240900 9400 9390 9400 9390 180
560 20250401 101500 37550630 9390 9390 9390 9390 0
561 20250401 101400 37550630 9390 9390 9390 9390 1
562 20250401 101300 37541240 9370 9370 9370 9370 22
563 20250401 101200 37335100 9390 9390 9390 9390 1
564 20250401 101100 37325710 9390 9390 9390 9390 0
565 20250401 101000 37325710 9390 9360 9390 9360 40
566 20250401 100900 36951010 9350 9350 9350 9350 0
567 20250401 100800 36951010 9350 9350 9350 9350 34
568 20250401 100700 36633110 9350 9350 9350 9350 20
569 20250401 100600 36446110 9350 9350 9350 9350 50
570 20250401 100500 35978610 9360 9360 9360 9360 0
571 20250401 100400 35978610 9360 9360 9360 9360 0
572 20250401 100300 35978610 9360 9360 9360 9360 3
573 20250401 100200 35950530 9360 9360 9360 9360 0
574 20250401 100100 35950530 9360 9360 9360 9360 0
575 20250401 100000 35950530 9360 9360 9360 9360 34
576 20250401 095900 35632290 9350 9350 9350 9350 20
577 20250401 095800 35445290 9360 9360 9360 9360 0
578 20250401 095700 35445290 9360 9390 9390 9360 139
579 20250401 095600 34142790 9400 9400 9400 9400 0
580 20250401 095500 34142790 9400 9400 9400 9400 0
581 20250401 095400 34142790 9400 9400 9400 9400 500
582 20250401 095300 29442790 9400 9400 9400 9400 0
583 20250401 095200 29442790 9400 9400 9400 9400 0
584 20250401 095100 29442790 9400 9400 9400 9400 0
585 20250401 095000 29442790 9400 9400 9400 9400 1
586 20250401 094900 29433390 9400 9400 9400 9400 6
587 20250401 094800 29376990 9400 9400 9400 9400 8
588 20250401 094700 29301790 9390 9390 9390 9390 0
589 20250401 094600 29301790 9390 9390 9390 9390 52
590 20250401 094500 28813510 9400 9400 9400 9400 49
591 20250401 094400 28352910 9400 9400 9400 9400 0
592 20250401 094300 28352910 9400 9400 9400 9400 492
593 20250401 094200 23728110 9400 9400 9400 9400 52
594 20250401 094100 23239310 9450 9450 9450 9450 0
595 20250401 094000 23239310 9450 9450 9450 9450 43
596 20250401 093900 22832960 9460 9460 9460 9460 0
597 20250401 093800 22832960 9460 9460 9460 9460 41
598 20250401 093700 22445100 9400 9400 9400 9400 0
599 20250401 093600 22445100 9400 9400 9400 9400 0
600 20250401 093500 22445100 9400 9400 9400 9400 0
601 20250401 093400 22445100 9400 9400 9400 9400 0
602 20250401 093300 22445100 9400 9400 9400 9400 121
603 20250401 093200 21307700 9460 9460 9460 9460 0
604 20250401 093100 21307700 9460 9460 9460 9460 18
605 20250401 093000 21137420 9480 9480 9480 9480 41
606 20250401 092900 20748740 9460 9460 9460 9460 0
607 20250401 092800 20748740 9460 9460 9460 9460 156
608 20250401 092700 19272980 9460 9460 9460 9460 30
609 20250401 092600 18989180 9460 9460 9460 9460 0
610 20250401 092500 18989180 9460 9460 9460 9460 0
611 20250401 092400 18989180 9460 9460 9460 9460 16
612 20250401 092300 18837820 9450 9410 9450 9410 75
613 20250401 092200 18131300 9360 9370 9370 9360 106
614 20250401 092100 17138170 9360 9360 9360 9360 0
615 20250401 092000 17138170 9360 9360 9360 9360 0
616 20250401 091900 17138170 9360 9360 9370 9360 115
617 20250401 091800 16061670 9410 9410 9410 9410 0
618 20250401 091700 16061670 9410 9410 9410 9410 50
619 20250401 091600 15591170 9410 9410 9410 9410 0
620 20250401 091500 15591170 9410 9370 9410 9370 807
621 20250401 091400 8019780 9370 9370 9370 9370 0
622 20250401 091300 8019780 9370 9370 9420 9370 92
623 20250401 091200 7153450 9370 9370 9370 9370 0
624 20250401 091100 7153450 9370 9370 9370 9370 185
625 20250401 091000 5420000 9370 9370 9370 9370 6
626 20250401 090900 5363780 9370 9410 9420 9370 13
627 20250401 090800 5241840 9410 9410 9410 9410 36
628 20250401 090700 4903080 9410 9380 9410 9380 69
629 20250401 090600 4254390 9410 9410 9410 9410 5
630 20250401 090500 4207340 9420 9420 9420 9420 0
631 20250401 090400 4207340 9420 9420 9420 9420 0
632 20250401 090300 4207340 9420 9420 9420 9420 3
633 20250401 090200 4179080 9420 9420 9420 9420 5
634 20250401 090100 4131980 9420 9400 9420 9400 10
635 20250401 090000 4037820 9390 9330 9390 9330 432

1
038390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16720822,0,157677351460,0.00
20250327,0,16720822,0,158847809000,0.00
20250326,0,16720822,0,161690348740,0.00
20250325,0,16720822,0,164867304920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16720822 0 157677351460 0.00
3 20250327 0 16720822 0 158847809000 0.00
4 20250326 0 16720822 0 161690348740 0.00
5 20250325 0 16720822 0 164867304920 0.00