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

645
051160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,995159995,9490,9490,9490,9490,1375
20250401,194200,995159995,9490,9490,9490,9490,0
20250401,194100,995159995,9490,9490,9490,9490,0
20250401,194000,995159995,9490,9490,9490,9490,0
20250401,193900,995159995,9490,9490,9490,9490,0
20250401,193800,995159995,9490,9490,9490,9490,0
20250401,193700,995159995,9490,9490,9490,9490,0
20250401,193600,995159995,9490,9490,9490,9490,0
20250401,193500,995159995,9490,9490,9490,9490,0
20250401,193400,995159995,9490,9490,9490,9490,0
20250401,193300,995159995,9490,9490,9490,9490,0
20250401,193200,995159995,9490,9490,9490,9490,0
20250401,193100,995159995,9490,9490,9490,9490,0
20250401,193000,995159995,9490,9490,9490,9490,0
20250401,192900,995159995,9490,9490,9490,9490,0
20250401,192800,995159995,9490,9490,9490,9490,0
20250401,192700,995159995,9490,9490,9490,9490,0
20250401,192600,995159995,9490,9490,9490,9490,0
20250401,192500,995159995,9490,9490,9490,9490,0
20250401,192400,995159995,9490,9490,9490,9490,0
20250401,192300,995159995,9490,9490,9490,9490,0
20250401,192200,995159995,9490,9490,9490,9490,0
20250401,192100,995159995,9490,9490,9490,9490,0
20250401,192000,995159995,9490,9490,9490,9490,0
20250401,191900,995159995,9490,9490,9490,9490,0
20250401,191800,995159995,9490,9490,9490,9490,0
20250401,191700,995159995,9490,9490,9490,9490,0
20250401,191600,995159995,9490,9490,9490,9490,0
20250401,191500,995159995,9490,9490,9490,9490,0
20250401,191400,995159995,9490,9490,9490,9490,0
20250401,191300,995159995,9490,9490,9490,9490,1375
20250401,191200,995159995,9490,9490,9490,9490,0
20250401,191100,995159995,9490,9490,9490,9490,0
20250401,191000,995159995,9490,9490,9490,9490,0
20250401,190900,995159995,9490,9490,9490,9490,0
20250401,190800,995159995,9490,9490,9490,9490,0
20250401,190700,995159995,9490,9490,9490,9490,0
20250401,190600,995159995,9490,9490,9490,9490,0
20250401,190500,995159995,9490,9490,9490,9490,0
20250401,190400,995159995,9490,9490,9490,9490,0
20250401,190300,995159995,9490,9490,9490,9490,0
20250401,190200,995159995,9490,9490,9490,9490,0
20250401,190100,995159995,9490,9490,9490,9490,0
20250401,190000,995159995,9490,9490,9490,9490,0
20250401,185900,995159995,9490,9490,9490,9490,0
20250401,185800,995159995,9490,9490,9490,9490,0
20250401,185700,995159995,9490,9490,9490,9490,0
20250401,185600,995159995,9490,9490,9490,9490,0
20250401,185500,995159995,9490,9490,9490,9490,0
20250401,185400,995159995,9490,9490,9490,9490,0
20250401,185300,995159995,9490,9490,9490,9490,0
20250401,185200,995159995,9490,9490,9490,9490,0
20250401,185100,995159995,9490,9490,9490,9490,0
20250401,185000,995159995,9490,9490,9490,9490,0
20250401,184900,995159995,9490,9490,9490,9490,0
20250401,184800,995159995,9490,9490,9490,9490,0
20250401,184700,995159995,9490,9490,9490,9490,0
20250401,184600,995159995,9490,9490,9490,9490,0
20250401,184500,995159995,9490,9490,9490,9490,0
20250401,184400,995159995,9490,9490,9490,9490,0
20250401,184300,995159995,9490,9490,9490,9490,1375
20250401,184200,995159995,9490,9490,9490,9490,0
20250401,184100,995159995,9490,9490,9490,9490,0
20250401,184000,995159995,9490,9490,9490,9490,0
20250401,183900,995159995,9490,9490,9490,9490,0
20250401,183800,995159995,9490,9490,9490,9490,0
20250401,183700,995159995,9490,9490,9490,9490,0
20250401,183600,995159995,9490,9490,9490,9490,0
20250401,183500,995159995,9490,9490,9490,9490,0
20250401,183400,995159995,9490,9490,9490,9490,0
20250401,183300,995159995,9490,9490,9490,9490,0
20250401,183200,995159995,9490,9490,9490,9490,0
20250401,183100,995159995,9490,9490,9490,9490,0
20250401,183000,995159995,9490,9490,9490,9490,0
20250401,182900,995159995,9490,9490,9490,9490,0
20250401,182800,995159995,9490,9490,9490,9490,0
20250401,182700,995159995,9490,9490,9490,9490,0
20250401,182600,995159995,9490,9490,9490,9490,0
20250401,182500,995159995,9490,9490,9490,9490,0
20250401,182400,995159995,9490,9490,9490,9490,0
20250401,182300,995159995,9490,9490,9490,9490,0
20250401,182200,995159995,9490,9490,9490,9490,0
20250401,182100,995159995,9490,9490,9490,9490,0
20250401,182000,995159995,9490,9490,9490,9490,0
20250401,181900,995159995,9490,9490,9490,9490,0
20250401,181800,995159995,9490,9490,9490,9490,0
20250401,181700,995159995,9490,9490,9490,9490,0
20250401,181600,995159995,9490,9490,9490,9490,0
20250401,181500,995159995,9490,9490,9490,9490,0
20250401,181400,995159995,9490,9490,9490,9490,0
20250401,181300,995159995,9490,9490,9490,9490,1375
20250401,181200,995159995,9490,9490,9490,9490,0
20250401,181100,995159995,9490,9490,9490,9490,0
20250401,181000,995159995,9490,9490,9490,9490,0
20250401,180900,995159995,9490,9490,9490,9490,0
20250401,180800,995159995,9490,9490,9490,9490,0
20250401,180700,995159995,9490,9490,9490,9490,0
20250401,180600,995159995,9490,9490,9490,9490,0
20250401,180500,995159995,9490,9490,9490,9490,0
20250401,180400,995159995,9490,9490,9490,9490,0
20250401,180300,995159995,9490,9490,9490,9490,0
20250401,180200,995159995,9490,9490,9490,9490,0
20250401,180100,995159995,9490,9490,9490,9490,0
20250401,180000,995159995,9490,9490,9490,9490,0
20250401,175900,995159995,9490,9490,9490,9490,0
20250401,175800,995159995,9490,9490,9490,9490,0
20250401,175700,995159995,9490,9490,9490,9490,0
20250401,175600,995159995,9490,9490,9490,9490,0
20250401,175500,995159995,9490,9490,9490,9490,0
20250401,175400,995159995,9490,9490,9490,9490,0
20250401,175300,995159995,9490,9490,9490,9490,0
20250401,175200,995159995,9490,9490,9490,9490,0
20250401,175100,995159995,9490,9490,9490,9490,0
20250401,175000,995159995,9490,9490,9490,9490,0
20250401,174900,995159995,9490,9490,9490,9490,0
20250401,174800,995159995,9490,9490,9490,9490,0
20250401,174700,995159995,9490,9490,9490,9490,0
20250401,174600,995159995,9490,9490,9490,9490,0
20250401,174500,995159995,9490,9490,9490,9490,0
20250401,174400,995159995,9490,9490,9490,9490,0
20250401,174300,995159995,9490,9490,9490,9490,1375
20250401,174200,995159995,9490,9490,9490,9490,0
20250401,174100,995159995,9490,9490,9490,9490,0
20250401,174000,995159995,9490,9490,9490,9490,0
20250401,173900,995159995,9490,9490,9490,9490,0
20250401,173800,995159995,9490,9490,9490,9490,0
20250401,173700,995159995,9490,9490,9490,9490,0
20250401,173600,995159995,9490,9490,9490,9490,0
20250401,173500,995159995,9490,9490,9490,9490,0
20250401,173400,995159995,9490,9490,9490,9490,0
20250401,173300,995159995,9490,9490,9490,9490,0
20250401,173200,995159995,9490,9490,9490,9490,0
20250401,173100,995159995,9490,9490,9490,9490,0
20250401,173000,995159995,9490,9490,9490,9490,0
20250401,172900,995159995,9490,9490,9490,9490,0
20250401,172800,995159995,9490,9490,9490,9490,0
20250401,172700,995159995,9490,9490,9490,9490,0
20250401,172600,995159995,9490,9490,9490,9490,0
20250401,172500,995159995,9490,9490,9490,9490,0
20250401,172400,995159995,9490,9490,9490,9490,0
20250401,172300,995159995,9490,9490,9490,9490,0
20250401,172200,995159995,9490,9490,9490,9490,0
20250401,172100,995159995,9490,9490,9490,9490,0
20250401,172000,995159995,9490,9490,9490,9490,0
20250401,171900,995159995,9490,9490,9490,9490,0
20250401,171800,995159995,9490,9490,9490,9490,0
20250401,171700,995159995,9490,9490,9490,9490,0
20250401,171600,995159995,9490,9490,9490,9490,0
20250401,171500,995159995,9490,9490,9490,9490,0
20250401,171400,995159995,9490,9490,9490,9490,0
20250401,171300,995159995,9490,9490,9490,9490,1375
20250401,171200,995159995,9490,9490,9490,9490,0
20250401,171100,995159995,9490,9490,9490,9490,0
20250401,171000,995159995,9490,9490,9490,9490,0
20250401,170900,995159995,9490,9490,9490,9490,0
20250401,170800,995159995,9490,9490,9490,9490,0
20250401,170700,995159995,9490,9490,9490,9490,0
20250401,170600,995159995,9490,9490,9490,9490,0
20250401,170500,995159995,9490,9490,9490,9490,0
20250401,170400,995159995,9490,9490,9490,9490,0
20250401,170300,995159995,9490,9490,9490,9490,0
20250401,170200,995159995,9490,9490,9490,9490,0
20250401,170100,995159995,9490,9490,9490,9490,0
20250401,170000,995159995,9490,9490,9490,9490,0
20250401,165900,995159995,9490,9490,9490,9490,0
20250401,165800,995159995,9490,9490,9490,9490,0
20250401,165700,995159995,9490,9490,9490,9490,0
20250401,165600,995159995,9490,9490,9490,9490,0
20250401,165500,995159995,9490,9490,9490,9490,0
20250401,165400,995159995,9490,9490,9490,9490,0
20250401,165300,995159995,9490,9490,9490,9490,0
20250401,165200,995159995,9490,9490,9490,9490,0
20250401,165100,995159995,9490,9490,9490,9490,0
20250401,165000,995159995,9490,9490,9490,9490,0
20250401,164900,995159995,9490,9490,9490,9490,0
20250401,164800,995159995,9490,9490,9490,9490,0
20250401,164700,995159995,9490,9490,9490,9490,0
20250401,164600,995159995,9490,9490,9490,9490,0
20250401,164500,995159995,9490,9490,9490,9490,0
20250401,164400,995159995,9490,9490,9490,9490,0
20250401,164300,995159995,9490,9490,9490,9490,1375
20250401,164200,995159995,9490,9490,9490,9490,0
20250401,164100,995159995,9490,9490,9490,9490,0
20250401,164000,995159995,9490,9490,9490,9490,0
20250401,163900,995159995,9490,9490,9490,9490,0
20250401,163800,995159995,9490,9490,9490,9490,0
20250401,163700,995159995,9490,9490,9490,9490,0
20250401,163600,995159995,9490,9490,9490,9490,0
20250401,163500,995159995,9490,9490,9490,9490,0
20250401,163400,995159995,9490,9490,9490,9490,0
20250401,163300,995159995,9490,9490,9490,9490,0
20250401,163200,995159995,9490,9490,9490,9490,0
20250401,163100,995159995,9490,9490,9490,9490,0
20250401,163000,995159995,9490,9490,9490,9490,0
20250401,162900,995159995,9490,9490,9490,9490,0
20250401,162800,995159995,9490,9490,9490,9490,0
20250401,162700,995159995,9490,9490,9490,9490,0
20250401,162600,995159995,9490,9490,9490,9490,0
20250401,162500,995159995,9490,9490,9490,9490,0
20250401,162400,995159995,9490,9490,9490,9490,0
20250401,162300,995159995,9490,9490,9490,9490,0
20250401,162200,995159995,9490,9490,9490,9490,0
20250401,162100,995159995,9490,9490,9490,9490,0
20250401,162000,995159995,9490,9490,9490,9490,0
20250401,161900,995159995,9490,9490,9490,9490,0
20250401,161800,995159995,9490,9490,9490,9490,0
20250401,161700,995159995,9490,9490,9490,9490,0
20250401,161600,995159995,9490,9490,9490,9490,0
20250401,161500,995159995,9490,9490,9490,9490,0
20250401,161400,995159995,9490,9490,9490,9490,0
20250401,161300,995159995,9490,9490,9490,9490,1375
20250401,161200,995159995,9490,9490,9490,9490,0
20250401,161100,995159995,9490,9490,9490,9490,0
20250401,161000,995159995,9490,9490,9490,9490,0
20250401,160900,995159995,9490,9490,9490,9490,0
20250401,160800,995159995,9490,9490,9490,9490,0
20250401,160700,995159995,9490,9490,9490,9490,0
20250401,160600,995159995,9490,9490,9490,9490,0
20250401,160500,995159995,9490,9490,9490,9490,0
20250401,160400,995159995,9490,9490,9490,9490,0
20250401,160300,995159995,9490,9490,9490,9490,0
20250401,160200,995159995,9490,9490,9490,9490,0
20250401,160100,995159995,9490,9490,9490,9490,0
20250401,160000,995159995,9490,9490,9490,9490,0
20250401,155900,995159995,9490,9490,9490,9490,0
20250401,155800,995159995,9490,9490,9490,9490,0
20250401,155700,995159995,9490,9490,9490,9490,0
20250401,155600,995159995,9490,9490,9490,9490,0
20250401,155500,995159995,9490,9490,9490,9490,0
20250401,155400,995159995,9490,9490,9490,9490,0
20250401,155300,995159995,9490,9490,9490,9490,0
20250401,155200,995159995,9490,9490,9490,9490,0
20250401,155100,995159995,9490,9490,9490,9490,0
20250401,155000,995159995,9490,9490,9490,9490,0
20250401,154900,995159995,9490,9490,9490,9490,0
20250401,154800,995159995,9490,9490,9490,9490,0
20250401,154700,995159995,9490,9490,9490,9490,0
20250401,154600,995159995,9490,9490,9490,9490,0
20250401,154500,995159995,9490,9490,9490,9490,0
20250401,154400,995159995,9490,9490,9490,9490,0
20250401,154300,995159995,9490,9490,9490,9490,1375
20250401,154200,995159995,9490,9490,9490,9490,0
20250401,154100,995159995,9490,9490,9490,9490,0
20250401,154000,995159995,9490,9490,9490,9490,0
20250401,153900,995159995,9490,9490,9490,9490,0
20250401,153800,995159995,9490,9490,9490,9490,0
20250401,153700,995159995,9490,9490,9490,9490,0
20250401,153600,995159995,9490,9490,9490,9490,0
20250401,153500,995159995,9490,9490,9490,9490,0
20250401,153400,995159995,9490,9490,9490,9490,0
20250401,153300,995159995,9490,9490,9490,9490,0
20250401,153200,995159995,9490,9490,9490,9490,0
20250401,153100,995159995,9490,9490,9490,9490,0
20250401,153000,995159995,9490,9490,9490,9490,1375
20250401,152900,982111245,9490,9490,9490,9490,0
20250401,152800,982111245,9490,9490,9490,9490,0
20250401,152700,982111245,9490,9490,9490,9490,0
20250401,152600,982111245,9490,9490,9490,9490,0
20250401,152500,982111245,9490,9490,9490,9490,0
20250401,152400,982111245,9490,9490,9490,9490,0
20250401,152300,982111245,9490,9490,9490,9490,0
20250401,152200,982111245,9490,9490,9490,9490,0
20250401,152100,982111245,9490,9490,9490,9490,0
20250401,152000,982111245,9490,9490,9490,9490,0
20250401,151900,982111245,9490,9490,9490,9490,183
20250401,151800,980374575,9480,9490,9490,9480,50
20250401,151700,979900565,9490,9490,9490,9490,50
20250401,151600,979426065,9480,9480,9480,9480,279
20250401,151500,976781145,9490,9500,9500,9490,163
20250401,151400,975232945,9500,9500,9500,9500,134
20250401,151300,973959945,9500,9500,9500,9500,101
20250401,151200,973000445,9500,9490,9500,9490,1008
20250401,151100,963430485,9490,9490,9490,9490,1
20250401,151000,963420995,9490,9480,9490,9480,84
20250401,150900,962623855,9480,9480,9480,9480,703
20250401,150800,955959415,9490,9490,9490,9490,274
20250401,150700,953359155,9490,9490,9490,9490,0
20250401,150600,953359155,9490,9490,9490,9490,0
20250401,150500,953359155,9490,9490,9490,9490,10
20250401,150400,953264255,9490,9490,9490,9490,0
20250401,150300,953264255,9490,9480,9490,9480,102
20250401,150200,952297015,9480,9480,9480,9480,1
20250401,150100,952287535,9480,9480,9480,9480,0
20250401,150000,952287535,9480,9480,9480,9480,3296
20250401,145900,921041455,9490,9490,9490,9490,100
20250401,145800,920092455,9490,9490,9490,9490,130
20250401,145700,918858755,9480,9480,9480,9480,30
20250401,145600,918574355,9490,9490,9490,9490,0
20250401,145500,918574355,9490,9490,9490,9490,301
20250401,145400,915717865,9480,9480,9480,9480,0
20250401,145300,915717865,9480,9480,9480,9480,710
20250401,145200,908987065,9490,9490,9490,9490,0
20250401,145100,908987065,9490,9490,9490,9490,10
20250401,145000,908892165,9480,9480,9480,9480,100
20250401,144900,907944165,9480,9480,9480,9480,0
20250401,144800,907944165,9480,9480,9480,9480,0
20250401,144700,907944165,9480,9480,9480,9480,51
20250401,144600,907460685,9480,9480,9480,9480,0
20250401,144500,907460685,9480,9480,9480,9480,0
20250401,144400,907460685,9480,9480,9480,9480,1
20250401,144300,907451205,9480,9480,9480,9480,0
20250401,144200,907451205,9480,9470,9480,9470,60
20250401,144100,906882835,9470,9470,9470,9470,100
20250401,144000,905935835,9470,9480,9480,9470,106
20250401,143900,904932005,9470,9470,9470,9470,0
20250401,143800,904932005,9470,9470,9470,9470,0
20250401,143700,904932005,9470,9470,9470,9470,435
20250401,143600,900812555,9480,9480,9480,9480,0
20250401,143500,900812555,9480,9480,9480,9470,3
20250401,143400,900784125,9460,9460,9460,9460,136
20250401,143300,899497565,9460,9460,9460,9460,11
20250401,143200,899393505,9470,9480,9490,9470,170
20250401,143100,897781895,9490,9480,9490,9480,2
20250401,143000,897762925,9460,9470,9470,9460,562
20250401,142900,892442395,9480,9480,9480,9480,1
20250401,142800,892432915,9470,9470,9470,9470,0
20250401,142700,892432915,9470,9470,9470,9470,0
20250401,142600,892432915,9470,9470,9470,9470,0
20250401,142500,892432915,9470,9470,9470,9470,32
20250401,142400,892129875,9480,9480,9490,9460,1421
20250401,142300,878675695,9490,9490,9490,9490,0
20250401,142200,878675695,9490,9490,9490,9490,0
20250401,142100,878675695,9490,9490,9490,9490,0
20250401,142000,878675695,9490,9490,9490,9490,0
20250401,141900,878675695,9490,9490,9490,9490,1
20250401,141800,878666205,9470,9470,9470,9470,0
20250401,141700,878666205,9470,9470,9470,9470,0
20250401,141600,878666205,9470,9470,9470,9470,0
20250401,141500,878666205,9470,9470,9470,9470,43
20250401,141400,878258995,9490,9490,9490,9490,0
20250401,141300,878258995,9490,9470,9490,9470,41
20250401,141200,877870705,9480,9480,9480,9480,318
20250401,141100,874856065,9490,9490,9490,9490,0
20250401,141000,874856065,9490,9490,9490,9490,0
20250401,140900,874856065,9490,9490,9490,9490,347
20250401,140800,871563035,9500,9500,9500,9500,10
20250401,140700,871468035,9500,9490,9500,9490,11
20250401,140600,871363545,9490,9490,9490,9490,0
20250401,140500,871363545,9490,9490,9490,9490,600
20250401,140400,865669545,9490,9490,9490,9490,1
20250401,140300,865660055,9500,9500,9500,9500,8
20250401,140200,865584055,9500,9500,9500,9500,10
20250401,140100,865489055,9500,9500,9500,9500,0
20250401,140000,865489055,9500,9500,9500,9500,0
20250401,135900,865489055,9500,9500,9500,9500,781
20250401,135800,858069555,9510,9510,9510,9510,0
20250401,135700,858069555,9510,9510,9510,9510,0
20250401,135600,858069555,9510,9500,9510,9500,15
20250401,135500,857926955,9510,9510,9510,9510,0
20250401,135400,857926955,9510,9510,9510,9510,92
20250401,135300,857052035,9510,9500,9510,9500,15
20250401,135200,856909435,9510,9510,9510,9510,10
20250401,135100,856814335,9510,9510,9510,9510,0
20250401,135000,856814335,9510,9510,9510,9510,97
20250401,134900,855891865,9510,9510,9510,9510,1
20250401,134800,855882355,9500,9500,9500,9500,250
20250401,134700,853507355,9500,9500,9500,9500,1000
20250401,134600,844007355,9510,9510,9510,9510,0
20250401,134500,844007355,9510,9510,9510,9510,0
20250401,134400,844007355,9510,9510,9510,9510,0
20250401,134300,844007355,9510,9510,9510,9510,0
20250401,134200,844007355,9510,9510,9510,9510,1
20250401,134100,843997845,9500,9500,9500,9500,200
20250401,134000,842097845,9510,9510,9510,9510,1
20250401,133900,842088335,9510,9510,9510,9510,1
20250401,133800,842078825,9510,9510,9510,9510,0
20250401,133700,842078825,9510,9510,9510,9510,16
20250401,133600,841926665,9510,9510,9510,9510,50
20250401,133500,841451165,9510,9500,9510,9500,2
20250401,133400,841432155,9490,9490,9490,9490,0
20250401,133300,841432155,9490,9490,9490,9490,203
20250401,133200,839505685,9500,9500,9500,9500,0
20250401,133100,839505685,9500,9500,9500,9500,0
20250401,133000,839505685,9500,9500,9500,9500,0
20250401,132900,839505685,9500,9500,9500,9500,0
20250401,132800,839505685,9500,9500,9500,9500,0
20250401,132700,839505685,9500,9500,9500,9500,0
20250401,132600,839505685,9500,9500,9500,9500,0
20250401,132500,839505685,9500,9500,9500,9500,103
20250401,132400,838527185,9500,9500,9500,9500,501
20250401,132300,833767685,9500,9500,9500,9500,200
20250401,132200,831867685,9510,9510,9510,9510,0
20250401,132100,831867685,9510,9510,9510,9510,68
20250401,132000,831221005,9500,9500,9500,9500,0
20250401,131900,831221005,9500,9500,9500,9500,0
20250401,131800,831221005,9500,9500,9500,9500,0
20250401,131700,831221005,9500,9500,9500,9500,0
20250401,131600,831221005,9500,9500,9500,9500,500
20250401,131500,826471005,9510,9510,9510,9510,0
20250401,131400,826471005,9510,9510,9510,9510,0
20250401,131300,826471005,9510,9510,9510,9510,0
20250401,131200,826471005,9510,9510,9510,9510,0
20250401,131100,826471005,9510,9510,9510,9510,0
20250401,131000,826471005,9510,9500,9510,9490,395
20250401,130900,822717555,9510,9510,9510,9510,1
20250401,130800,822708045,9510,9510,9510,9510,53
20250401,130700,822204015,9490,9490,9490,9490,0
20250401,130600,822204015,9490,9490,9490,9490,0
20250401,130500,822204015,9490,9490,9490,9490,684
20250401,130400,815712855,9510,9510,9510,9510,0
20250401,130300,815712855,9510,9510,9510,9510,0
20250401,130200,815712855,9510,9500,9510,9500,33
20250401,130100,815399345,9510,9510,9510,9510,0
20250401,130000,815399345,9510,9510,9510,9510,16
20250401,125900,815247185,9510,9500,9510,9500,3
20250401,125800,815218675,9480,9480,9480,9480,2
20250401,125700,815199715,9500,9500,9500,9500,746
20250401,125600,808112715,9490,9490,9490,9490,0
20250401,125500,808112715,9490,9490,9490,9490,0
20250401,125400,808112715,9490,9490,9490,9490,106
20250401,125300,807106775,9490,9490,9490,9490,401
20250401,125200,803301285,9500,9490,9500,9490,2
20250401,125100,803282295,9490,9490,9490,9490,0
20250401,125000,803282295,9490,9490,9490,9490,0
20250401,124900,803282295,9490,9490,9490,9490,0
20250401,124800,803282295,9490,9490,9490,9490,2
20250401,124700,803263315,9490,9490,9490,9490,15
20250401,124600,803120965,9490,9500,9500,9490,535
20250401,124500,798043465,9500,9500,9500,9500,0
20250401,124400,798043465,9500,9500,9500,9500,0
20250401,124300,798043465,9500,9500,9500,9490,154
20250401,124200,796581985,9490,9490,9490,9490,152
20250401,124100,795139505,9490,9500,9500,9490,31
20250401,124000,794845155,9500,9500,9500,9500,0
20250401,123900,794845155,9500,9500,9500,9500,0
20250401,123800,794845155,9500,9500,9500,9500,1
20250401,123700,794835655,9490,9490,9490,9490,100
20250401,123600,793886655,9490,9490,9490,9490,501
20250401,123500,789132165,9500,9500,9500,9500,0
20250401,123400,789132165,9500,9500,9500,9500,16
20250401,123300,788980165,9510,9510,9510,9510,0
20250401,123200,788980165,9510,9510,9510,9510,0
20250401,123100,788980165,9510,9510,9510,9510,0
20250401,123000,788980165,9510,9510,9510,9510,0
20250401,122900,788980165,9510,9510,9510,9510,1
20250401,122800,788970655,9470,9480,9480,9470,250
20250401,122700,786602705,9480,9480,9480,9480,0
20250401,122600,786602705,9480,9520,9520,9480,1237
20250401,122500,774862595,9520,9520,9520,9520,0
20250401,122400,774862595,9520,9520,9520,9520,0
20250401,122300,774862595,9520,9520,9520,9520,1
20250401,122200,774853075,9520,9530,9530,9520,518
20250401,122100,769921535,9530,9530,9530,9530,0
20250401,122000,769921535,9530,9530,9530,9530,0
20250401,121900,769921535,9530,9530,9530,9530,39
20250401,121800,769549865,9510,9530,9530,9510,51
20250401,121700,769063855,9530,9530,9530,9530,0
20250401,121600,769063855,9530,9530,9530,9530,1
20250401,121500,769054325,9510,9510,9510,9510,174
20250401,121400,767399585,9540,9520,9540,9510,581
20250401,121300,761872715,9550,9550,9550,9550,2
20250401,121200,761853615,9550,9530,9550,9530,378
20250401,121100,758245305,9540,9540,9540,9540,41
20250401,121000,757854165,9540,9520,9540,9520,846
20250401,120900,749788215,9510,9510,9510,9510,0
20250401,120800,749788215,9510,9510,9510,9510,0
20250401,120700,749788215,9510,9510,9510,9510,0
20250401,120600,749788215,9510,9510,9510,9510,11
20250401,120500,749683605,9460,9490,9490,9460,2311
20250401,120400,727779665,9510,9510,9510,9510,30
20250401,120300,727494365,9520,9520,9520,9520,0
20250401,120200,727494365,9520,9520,9520,9520,1
20250401,120100,727484845,9530,9510,9530,9510,379
20250401,120000,723877425,9480,9480,9480,9480,100
20250401,115900,722929425,9480,9480,9480,9480,0
20250401,115800,722929425,9480,9480,9480,9480,0
20250401,115700,722929425,9480,9480,9480,9480,0
20250401,115600,722929425,9480,9480,9480,9480,139
20250401,115500,721611705,9490,9470,9490,9470,22
20250401,115400,721403245,9490,9490,9490,9490,100
20250401,115300,720454245,9490,9490,9490,9490,0
20250401,115200,720454245,9490,9500,9500,9490,222
20250401,115100,718346155,9500,9500,9500,9500,75
20250401,115000,717633655,9500,9500,9500,9500,3
20250401,114900,717605155,9500,9510,9510,9500,1060
20250401,114800,707534955,9510,9510,9510,9510,1
20250401,114700,707525445,9510,9510,9510,9510,0
20250401,114600,707525445,9510,9510,9510,9510,45
20250401,114500,707097495,9510,9510,9510,9510,24
20250401,114400,706869255,9510,9510,9510,9510,0
20250401,114300,706869255,9510,9510,9510,9510,0
20250401,114200,706869255,9510,9480,9510,9480,119
20250401,114100,705737595,9480,9480,9480,9480,5
20250401,114000,705690195,9520,9520,9520,9520,0
20250401,113900,705690195,9520,9520,9520,9520,0
20250401,113800,705690195,9520,9520,9520,9520,0
20250401,113700,705690195,9520,9520,9520,9520,0
20250401,113600,705690195,9520,9520,9520,9520,0
20250401,113500,705690195,9520,9520,9520,9520,0
20250401,113400,705690195,9520,9520,9520,9520,11
20250401,113300,705585475,9530,9530,9530,9530,5
20250401,113200,705537825,9480,9510,9510,9480,804
20250401,113100,697898655,9520,9520,9520,9520,3
20250401,113000,697870095,9520,9520,9520,9520,600
20250401,112900,692158095,9540,9540,9540,9540,0
20250401,112800,692158095,9540,9540,9540,9540,71
20250401,112700,691480755,9550,9550,9550,9550,0
20250401,112600,691480755,9550,9550,9550,9550,1
20250401,112500,691471205,9520,9550,9550,9520,754
20250401,112400,684285705,9560,9560,9560,9560,0
20250401,112300,684285705,9560,9530,9560,9530,1889
20250401,112200,666262395,9530,9530,9530,9530,1
20250401,112100,666252865,9530,9530,9530,9530,11
20250401,112000,666148035,9540,9530,9540,9530,83
20250401,111900,665356615,9540,9530,9540,9530,122
20250401,111800,664193945,9530,9530,9530,9530,0
20250401,111700,664193945,9530,9530,9530,9530,1
20250401,111600,664184415,9530,9530,9540,9530,90
20250401,111500,663325885,9530,9510,9530,9510,569
20250401,111400,657912215,9500,9500,9500,9500,0
20250401,111300,657912215,9500,9510,9510,9500,637
20250401,111200,651854525,9520,9510,9520,9510,204
20250401,111100,649914015,9510,9510,9510,9510,407
20250401,111000,646043445,9510,9510,9510,9510,400
20250401,110900,642239445,9520,9520,9520,9510,788
20250401,110800,634741685,9520,9510,9520,9510,173
20250401,110700,633096415,9500,9490,9500,9490,461
20250401,110600,628718555,9490,9490,9490,9490,555
20250401,110500,623451605,9490,9490,9490,9490,0
20250401,110400,623451605,9490,9500,9500,9490,162
20250401,110300,621912855,9490,9500,9510,9490,993
20250401,110200,612474345,9510,9500,9510,9500,91
20250401,110100,611608955,9500,9500,9500,9500,11
20250401,110000,611504455,9480,9480,9480,9480,1060
20250401,105900,601455655,9510,9510,9510,9510,1
20250401,105800,601446145,9500,9490,9500,9490,163
20250401,105700,599898255,9490,9490,9490,9490,212
20250401,105600,597886375,9450,9450,9450,9450,1058
20250401,105500,587888275,9490,9490,9490,9490,31
20250401,105400,587594085,9510,9510,9510,9510,0
20250401,105300,587594085,9510,9440,9510,9440,6026
20250401,105200,530501735,9435,9440,9450,9435,416
20250401,105100,526574690,9440,9440,9440,9440,0
20250401,105000,526574690,9440,9440,9440,9440,0
20250401,104900,526574690,9440,9440,9440,9440,136
20250401,104800,525290850,9430,9430,9430,9430,0
20250401,104700,525290850,9430,9430,9440,9430,1281
20250401,104600,513208790,9420,9420,9420,9420,2
20250401,104500,513189950,9400,9400,9400,9400,390
20250401,104400,509523950,9420,9410,9420,9410,3
20250401,104300,509495710,9400,9400,9400,9400,0
20250401,104200,509495710,9400,9400,9400,9400,39
20250401,104100,509129110,9410,9410,9410,9410,1
20250401,104000,509119700,9400,9400,9400,9400,50
20250401,103900,508649700,9400,9400,9400,9400,0
20250401,103800,508649700,9400,9400,9400,9400,0
20250401,103700,508649700,9400,9400,9400,9400,0
20250401,103600,508649700,9400,9400,9400,9400,0
20250401,103500,508649700,9400,9400,9400,9400,56
20250401,103400,508123300,9410,9420,9430,9410,822
20250401,103300,500386350,9420,9410,9420,9410,121
20250401,103200,499247440,9420,9420,9420,9420,0
20250401,103100,499247440,9420,9400,9420,9400,842
20250401,103000,491331170,9400,9370,9400,9370,106
20250401,102900,490335040,9370,9370,9370,9370,241
20250401,102800,488076870,9400,9400,9400,9400,0
20250401,102700,488076870,9400,9390,9400,9390,96
20250401,102600,487175300,9370,9390,9390,9370,856
20250401,102500,479145110,9400,9400,9400,9400,7
20250401,102400,479079310,9400,9410,9410,9400,2
20250401,102300,479060500,9400,9410,9410,9400,37
20250401,102200,478712630,9400,9400,9400,9390,103
20250401,102100,477745430,9410,9400,9410,9390,1467
20250401,102000,463955960,9405,9410,9410,9405,41
20250401,101900,463570350,9405,9410,9410,9405,2
20250401,101800,463551535,9400,9400,9410,9400,98
20250401,101700,462629375,9400,9400,9400,9400,1
20250401,101600,462619975,9410,9410,9410,9410,0
20250401,101500,462619975,9410,9400,9410,9400,279
20250401,101400,459996425,9385,9385,9385,9385,0
20250401,101300,459996425,9385,9385,9385,9385,25
20250401,101200,459761800,9380,9380,9380,9380,2
20250401,101100,459743040,9380,9380,9380,9380,0
20250401,101000,459743040,9380,9380,9380,9380,1
20250401,100900,459733660,9360,9360,9360,9360,201
20250401,100800,457852300,9350,9350,9350,9350,201
20250401,100700,455972950,9350,9350,9350,9350,2
20250401,100600,455954250,9350,9330,9350,9330,54
20250401,100500,455449530,9330,9330,9330,9330,0
20250401,100400,455449530,9330,9330,9330,9330,1
20250401,100300,455440200,9290,9290,9290,9290,0
20250401,100200,455440200,9290,9290,9300,9290,7
20250401,100100,455375160,9300,9330,9330,9300,703
20250401,100000,448826610,9330,9330,9330,9330,0
20250401,095900,448826610,9330,9310,9330,9310,3
20250401,095800,448798650,9310,9310,9320,9290,10
20250401,095700,448705590,9290,9320,9330,9290,523
20250401,095600,443838790,9330,9330,9330,9300,1467
20250401,095500,430164450,9340,9370,9370,9340,1029
20250401,095400,420537400,9380,9380,9380,9380,1
20250401,095300,420528020,9380,9410,9410,9380,541
20250401,095200,415443080,9400,9400,9400,9400,101
20250401,095100,414493680,9430,9415,9430,9400,1064
20250401,095000,404483080,9410,9440,9440,9410,1822
20250401,094900,387317700,9420,9420,9420,9420,332
20250401,094800,384190260,9410,9400,9410,9395,201
20250401,094700,382300205,9380,9380,9380,9380,368
20250401,094600,378848365,9375,9380,9380,9375,35
20250401,094500,378520075,9380,9365,9380,9365,194
20250401,094400,376703250,9360,9360,9360,9360,1
20250401,094300,376693890,9370,9360,9370,9350,110
20250401,094200,375665040,9380,9370,9380,9360,101
20250401,094100,374719650,9380,9370,9380,9370,3
20250401,094000,374691520,9360,9370,9370,9360,10
20250401,093900,374597910,9360,9360,9360,9360,560
20250401,093800,369356310,9370,9400,9400,9370,601
20250401,093700,363722640,9360,9360,9360,9360,0
20250401,093600,363722640,9360,9380,9400,9360,319
20250401,093500,360732350,9380,9420,9420,9380,1346
20250401,093400,348101040,9420,9410,9420,9410,95
20250401,093300,347206590,9400,9410,9410,9400,280
20250401,093200,344572820,9410,9440,9440,9410,746
20250401,093100,337546060,9440,9460,9460,9440,281
20250401,093000,334889400,9450,9480,9500,9450,861
20250401,092900,326736420,9500,9480,9500,9480,83
20250401,092800,325948980,9500,9500,9500,9500,1
20250401,092700,325939480,9500,9490,9500,9480,614
20250401,092600,320108560,9480,9490,9490,9460,641
20250401,092500,314034490,9500,9550,9550,9500,807
20250401,092400,306341110,9550,9450,9550,9450,4121
20250401,092300,267128860,9480,9450,9480,9440,1237
20250401,092200,255433720,9460,9510,9515,9450,1090
20250401,092100,245099640,9480,9400,9540,9400,6357
20250401,092000,184989680,9400,9350,9410,9340,2977
20250401,091900,157102550,9360,9380,9410,9360,1485
20250401,091800,143165080,9380,9330,9385,9330,2791
20250401,091700,117051990,9320,9290,9320,9290,257
20250401,091600,114660410,9290,9260,9300,9200,3724
20250401,091500,80087030,9270,9270,9270,9270,144
20250401,091400,78752150,9270,9270,9270,9270,134
20250401,091300,77509970,9290,9300,9300,9290,249
20250401,091200,75196730,9290,9280,9290,9280,1003
20250401,091100,65883880,9280,9260,9290,9260,103
20250401,091000,64927550,9250,9270,9270,9250,545
20250401,090900,59875500,9250,9270,9270,9250,1162
20250401,090800,49125170,9270,9260,9270,9260,699
20250401,090700,42645630,9260,9260,9260,9260,2
20250401,090600,42627110,9270,9270,9270,9270,100
20250401,090500,41700110,9270,9220,9270,9220,11
20250401,090400,41598230,9250,9230,9250,9230,149
20250401,090300,40222160,9230,9230,9230,9230,1
20250401,090200,40212930,9200,9210,9210,9200,550
20250401,090100,35151570,9190,9310,9310,9160,221
20250401,090000,33118570,9270,9150,9270,9150,3614
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 995159995 9490 9490 9490 9490 1375
3 20250401 194200 995159995 9490 9490 9490 9490 0
4 20250401 194100 995159995 9490 9490 9490 9490 0
5 20250401 194000 995159995 9490 9490 9490 9490 0
6 20250401 193900 995159995 9490 9490 9490 9490 0
7 20250401 193800 995159995 9490 9490 9490 9490 0
8 20250401 193700 995159995 9490 9490 9490 9490 0
9 20250401 193600 995159995 9490 9490 9490 9490 0
10 20250401 193500 995159995 9490 9490 9490 9490 0
11 20250401 193400 995159995 9490 9490 9490 9490 0
12 20250401 193300 995159995 9490 9490 9490 9490 0
13 20250401 193200 995159995 9490 9490 9490 9490 0
14 20250401 193100 995159995 9490 9490 9490 9490 0
15 20250401 193000 995159995 9490 9490 9490 9490 0
16 20250401 192900 995159995 9490 9490 9490 9490 0
17 20250401 192800 995159995 9490 9490 9490 9490 0
18 20250401 192700 995159995 9490 9490 9490 9490 0
19 20250401 192600 995159995 9490 9490 9490 9490 0
20 20250401 192500 995159995 9490 9490 9490 9490 0
21 20250401 192400 995159995 9490 9490 9490 9490 0
22 20250401 192300 995159995 9490 9490 9490 9490 0
23 20250401 192200 995159995 9490 9490 9490 9490 0
24 20250401 192100 995159995 9490 9490 9490 9490 0
25 20250401 192000 995159995 9490 9490 9490 9490 0
26 20250401 191900 995159995 9490 9490 9490 9490 0
27 20250401 191800 995159995 9490 9490 9490 9490 0
28 20250401 191700 995159995 9490 9490 9490 9490 0
29 20250401 191600 995159995 9490 9490 9490 9490 0
30 20250401 191500 995159995 9490 9490 9490 9490 0
31 20250401 191400 995159995 9490 9490 9490 9490 0
32 20250401 191300 995159995 9490 9490 9490 9490 1375
33 20250401 191200 995159995 9490 9490 9490 9490 0
34 20250401 191100 995159995 9490 9490 9490 9490 0
35 20250401 191000 995159995 9490 9490 9490 9490 0
36 20250401 190900 995159995 9490 9490 9490 9490 0
37 20250401 190800 995159995 9490 9490 9490 9490 0
38 20250401 190700 995159995 9490 9490 9490 9490 0
39 20250401 190600 995159995 9490 9490 9490 9490 0
40 20250401 190500 995159995 9490 9490 9490 9490 0
41 20250401 190400 995159995 9490 9490 9490 9490 0
42 20250401 190300 995159995 9490 9490 9490 9490 0
43 20250401 190200 995159995 9490 9490 9490 9490 0
44 20250401 190100 995159995 9490 9490 9490 9490 0
45 20250401 190000 995159995 9490 9490 9490 9490 0
46 20250401 185900 995159995 9490 9490 9490 9490 0
47 20250401 185800 995159995 9490 9490 9490 9490 0
48 20250401 185700 995159995 9490 9490 9490 9490 0
49 20250401 185600 995159995 9490 9490 9490 9490 0
50 20250401 185500 995159995 9490 9490 9490 9490 0
51 20250401 185400 995159995 9490 9490 9490 9490 0
52 20250401 185300 995159995 9490 9490 9490 9490 0
53 20250401 185200 995159995 9490 9490 9490 9490 0
54 20250401 185100 995159995 9490 9490 9490 9490 0
55 20250401 185000 995159995 9490 9490 9490 9490 0
56 20250401 184900 995159995 9490 9490 9490 9490 0
57 20250401 184800 995159995 9490 9490 9490 9490 0
58 20250401 184700 995159995 9490 9490 9490 9490 0
59 20250401 184600 995159995 9490 9490 9490 9490 0
60 20250401 184500 995159995 9490 9490 9490 9490 0
61 20250401 184400 995159995 9490 9490 9490 9490 0
62 20250401 184300 995159995 9490 9490 9490 9490 1375
63 20250401 184200 995159995 9490 9490 9490 9490 0
64 20250401 184100 995159995 9490 9490 9490 9490 0
65 20250401 184000 995159995 9490 9490 9490 9490 0
66 20250401 183900 995159995 9490 9490 9490 9490 0
67 20250401 183800 995159995 9490 9490 9490 9490 0
68 20250401 183700 995159995 9490 9490 9490 9490 0
69 20250401 183600 995159995 9490 9490 9490 9490 0
70 20250401 183500 995159995 9490 9490 9490 9490 0
71 20250401 183400 995159995 9490 9490 9490 9490 0
72 20250401 183300 995159995 9490 9490 9490 9490 0
73 20250401 183200 995159995 9490 9490 9490 9490 0
74 20250401 183100 995159995 9490 9490 9490 9490 0
75 20250401 183000 995159995 9490 9490 9490 9490 0
76 20250401 182900 995159995 9490 9490 9490 9490 0
77 20250401 182800 995159995 9490 9490 9490 9490 0
78 20250401 182700 995159995 9490 9490 9490 9490 0
79 20250401 182600 995159995 9490 9490 9490 9490 0
80 20250401 182500 995159995 9490 9490 9490 9490 0
81 20250401 182400 995159995 9490 9490 9490 9490 0
82 20250401 182300 995159995 9490 9490 9490 9490 0
83 20250401 182200 995159995 9490 9490 9490 9490 0
84 20250401 182100 995159995 9490 9490 9490 9490 0
85 20250401 182000 995159995 9490 9490 9490 9490 0
86 20250401 181900 995159995 9490 9490 9490 9490 0
87 20250401 181800 995159995 9490 9490 9490 9490 0
88 20250401 181700 995159995 9490 9490 9490 9490 0
89 20250401 181600 995159995 9490 9490 9490 9490 0
90 20250401 181500 995159995 9490 9490 9490 9490 0
91 20250401 181400 995159995 9490 9490 9490 9490 0
92 20250401 181300 995159995 9490 9490 9490 9490 1375
93 20250401 181200 995159995 9490 9490 9490 9490 0
94 20250401 181100 995159995 9490 9490 9490 9490 0
95 20250401 181000 995159995 9490 9490 9490 9490 0
96 20250401 180900 995159995 9490 9490 9490 9490 0
97 20250401 180800 995159995 9490 9490 9490 9490 0
98 20250401 180700 995159995 9490 9490 9490 9490 0
99 20250401 180600 995159995 9490 9490 9490 9490 0
100 20250401 180500 995159995 9490 9490 9490 9490 0
101 20250401 180400 995159995 9490 9490 9490 9490 0
102 20250401 180300 995159995 9490 9490 9490 9490 0
103 20250401 180200 995159995 9490 9490 9490 9490 0
104 20250401 180100 995159995 9490 9490 9490 9490 0
105 20250401 180000 995159995 9490 9490 9490 9490 0
106 20250401 175900 995159995 9490 9490 9490 9490 0
107 20250401 175800 995159995 9490 9490 9490 9490 0
108 20250401 175700 995159995 9490 9490 9490 9490 0
109 20250401 175600 995159995 9490 9490 9490 9490 0
110 20250401 175500 995159995 9490 9490 9490 9490 0
111 20250401 175400 995159995 9490 9490 9490 9490 0
112 20250401 175300 995159995 9490 9490 9490 9490 0
113 20250401 175200 995159995 9490 9490 9490 9490 0
114 20250401 175100 995159995 9490 9490 9490 9490 0
115 20250401 175000 995159995 9490 9490 9490 9490 0
116 20250401 174900 995159995 9490 9490 9490 9490 0
117 20250401 174800 995159995 9490 9490 9490 9490 0
118 20250401 174700 995159995 9490 9490 9490 9490 0
119 20250401 174600 995159995 9490 9490 9490 9490 0
120 20250401 174500 995159995 9490 9490 9490 9490 0
121 20250401 174400 995159995 9490 9490 9490 9490 0
122 20250401 174300 995159995 9490 9490 9490 9490 1375
123 20250401 174200 995159995 9490 9490 9490 9490 0
124 20250401 174100 995159995 9490 9490 9490 9490 0
125 20250401 174000 995159995 9490 9490 9490 9490 0
126 20250401 173900 995159995 9490 9490 9490 9490 0
127 20250401 173800 995159995 9490 9490 9490 9490 0
128 20250401 173700 995159995 9490 9490 9490 9490 0
129 20250401 173600 995159995 9490 9490 9490 9490 0
130 20250401 173500 995159995 9490 9490 9490 9490 0
131 20250401 173400 995159995 9490 9490 9490 9490 0
132 20250401 173300 995159995 9490 9490 9490 9490 0
133 20250401 173200 995159995 9490 9490 9490 9490 0
134 20250401 173100 995159995 9490 9490 9490 9490 0
135 20250401 173000 995159995 9490 9490 9490 9490 0
136 20250401 172900 995159995 9490 9490 9490 9490 0
137 20250401 172800 995159995 9490 9490 9490 9490 0
138 20250401 172700 995159995 9490 9490 9490 9490 0
139 20250401 172600 995159995 9490 9490 9490 9490 0
140 20250401 172500 995159995 9490 9490 9490 9490 0
141 20250401 172400 995159995 9490 9490 9490 9490 0
142 20250401 172300 995159995 9490 9490 9490 9490 0
143 20250401 172200 995159995 9490 9490 9490 9490 0
144 20250401 172100 995159995 9490 9490 9490 9490 0
145 20250401 172000 995159995 9490 9490 9490 9490 0
146 20250401 171900 995159995 9490 9490 9490 9490 0
147 20250401 171800 995159995 9490 9490 9490 9490 0
148 20250401 171700 995159995 9490 9490 9490 9490 0
149 20250401 171600 995159995 9490 9490 9490 9490 0
150 20250401 171500 995159995 9490 9490 9490 9490 0
151 20250401 171400 995159995 9490 9490 9490 9490 0
152 20250401 171300 995159995 9490 9490 9490 9490 1375
153 20250401 171200 995159995 9490 9490 9490 9490 0
154 20250401 171100 995159995 9490 9490 9490 9490 0
155 20250401 171000 995159995 9490 9490 9490 9490 0
156 20250401 170900 995159995 9490 9490 9490 9490 0
157 20250401 170800 995159995 9490 9490 9490 9490 0
158 20250401 170700 995159995 9490 9490 9490 9490 0
159 20250401 170600 995159995 9490 9490 9490 9490 0
160 20250401 170500 995159995 9490 9490 9490 9490 0
161 20250401 170400 995159995 9490 9490 9490 9490 0
162 20250401 170300 995159995 9490 9490 9490 9490 0
163 20250401 170200 995159995 9490 9490 9490 9490 0
164 20250401 170100 995159995 9490 9490 9490 9490 0
165 20250401 170000 995159995 9490 9490 9490 9490 0
166 20250401 165900 995159995 9490 9490 9490 9490 0
167 20250401 165800 995159995 9490 9490 9490 9490 0
168 20250401 165700 995159995 9490 9490 9490 9490 0
169 20250401 165600 995159995 9490 9490 9490 9490 0
170 20250401 165500 995159995 9490 9490 9490 9490 0
171 20250401 165400 995159995 9490 9490 9490 9490 0
172 20250401 165300 995159995 9490 9490 9490 9490 0
173 20250401 165200 995159995 9490 9490 9490 9490 0
174 20250401 165100 995159995 9490 9490 9490 9490 0
175 20250401 165000 995159995 9490 9490 9490 9490 0
176 20250401 164900 995159995 9490 9490 9490 9490 0
177 20250401 164800 995159995 9490 9490 9490 9490 0
178 20250401 164700 995159995 9490 9490 9490 9490 0
179 20250401 164600 995159995 9490 9490 9490 9490 0
180 20250401 164500 995159995 9490 9490 9490 9490 0
181 20250401 164400 995159995 9490 9490 9490 9490 0
182 20250401 164300 995159995 9490 9490 9490 9490 1375
183 20250401 164200 995159995 9490 9490 9490 9490 0
184 20250401 164100 995159995 9490 9490 9490 9490 0
185 20250401 164000 995159995 9490 9490 9490 9490 0
186 20250401 163900 995159995 9490 9490 9490 9490 0
187 20250401 163800 995159995 9490 9490 9490 9490 0
188 20250401 163700 995159995 9490 9490 9490 9490 0
189 20250401 163600 995159995 9490 9490 9490 9490 0
190 20250401 163500 995159995 9490 9490 9490 9490 0
191 20250401 163400 995159995 9490 9490 9490 9490 0
192 20250401 163300 995159995 9490 9490 9490 9490 0
193 20250401 163200 995159995 9490 9490 9490 9490 0
194 20250401 163100 995159995 9490 9490 9490 9490 0
195 20250401 163000 995159995 9490 9490 9490 9490 0
196 20250401 162900 995159995 9490 9490 9490 9490 0
197 20250401 162800 995159995 9490 9490 9490 9490 0
198 20250401 162700 995159995 9490 9490 9490 9490 0
199 20250401 162600 995159995 9490 9490 9490 9490 0
200 20250401 162500 995159995 9490 9490 9490 9490 0
201 20250401 162400 995159995 9490 9490 9490 9490 0
202 20250401 162300 995159995 9490 9490 9490 9490 0
203 20250401 162200 995159995 9490 9490 9490 9490 0
204 20250401 162100 995159995 9490 9490 9490 9490 0
205 20250401 162000 995159995 9490 9490 9490 9490 0
206 20250401 161900 995159995 9490 9490 9490 9490 0
207 20250401 161800 995159995 9490 9490 9490 9490 0
208 20250401 161700 995159995 9490 9490 9490 9490 0
209 20250401 161600 995159995 9490 9490 9490 9490 0
210 20250401 161500 995159995 9490 9490 9490 9490 0
211 20250401 161400 995159995 9490 9490 9490 9490 0
212 20250401 161300 995159995 9490 9490 9490 9490 1375
213 20250401 161200 995159995 9490 9490 9490 9490 0
214 20250401 161100 995159995 9490 9490 9490 9490 0
215 20250401 161000 995159995 9490 9490 9490 9490 0
216 20250401 160900 995159995 9490 9490 9490 9490 0
217 20250401 160800 995159995 9490 9490 9490 9490 0
218 20250401 160700 995159995 9490 9490 9490 9490 0
219 20250401 160600 995159995 9490 9490 9490 9490 0
220 20250401 160500 995159995 9490 9490 9490 9490 0
221 20250401 160400 995159995 9490 9490 9490 9490 0
222 20250401 160300 995159995 9490 9490 9490 9490 0
223 20250401 160200 995159995 9490 9490 9490 9490 0
224 20250401 160100 995159995 9490 9490 9490 9490 0
225 20250401 160000 995159995 9490 9490 9490 9490 0
226 20250401 155900 995159995 9490 9490 9490 9490 0
227 20250401 155800 995159995 9490 9490 9490 9490 0
228 20250401 155700 995159995 9490 9490 9490 9490 0
229 20250401 155600 995159995 9490 9490 9490 9490 0
230 20250401 155500 995159995 9490 9490 9490 9490 0
231 20250401 155400 995159995 9490 9490 9490 9490 0
232 20250401 155300 995159995 9490 9490 9490 9490 0
233 20250401 155200 995159995 9490 9490 9490 9490 0
234 20250401 155100 995159995 9490 9490 9490 9490 0
235 20250401 155000 995159995 9490 9490 9490 9490 0
236 20250401 154900 995159995 9490 9490 9490 9490 0
237 20250401 154800 995159995 9490 9490 9490 9490 0
238 20250401 154700 995159995 9490 9490 9490 9490 0
239 20250401 154600 995159995 9490 9490 9490 9490 0
240 20250401 154500 995159995 9490 9490 9490 9490 0
241 20250401 154400 995159995 9490 9490 9490 9490 0
242 20250401 154300 995159995 9490 9490 9490 9490 1375
243 20250401 154200 995159995 9490 9490 9490 9490 0
244 20250401 154100 995159995 9490 9490 9490 9490 0
245 20250401 154000 995159995 9490 9490 9490 9490 0
246 20250401 153900 995159995 9490 9490 9490 9490 0
247 20250401 153800 995159995 9490 9490 9490 9490 0
248 20250401 153700 995159995 9490 9490 9490 9490 0
249 20250401 153600 995159995 9490 9490 9490 9490 0
250 20250401 153500 995159995 9490 9490 9490 9490 0
251 20250401 153400 995159995 9490 9490 9490 9490 0
252 20250401 153300 995159995 9490 9490 9490 9490 0
253 20250401 153200 995159995 9490 9490 9490 9490 0
254 20250401 153100 995159995 9490 9490 9490 9490 0
255 20250401 153000 995159995 9490 9490 9490 9490 1375
256 20250401 152900 982111245 9490 9490 9490 9490 0
257 20250401 152800 982111245 9490 9490 9490 9490 0
258 20250401 152700 982111245 9490 9490 9490 9490 0
259 20250401 152600 982111245 9490 9490 9490 9490 0
260 20250401 152500 982111245 9490 9490 9490 9490 0
261 20250401 152400 982111245 9490 9490 9490 9490 0
262 20250401 152300 982111245 9490 9490 9490 9490 0
263 20250401 152200 982111245 9490 9490 9490 9490 0
264 20250401 152100 982111245 9490 9490 9490 9490 0
265 20250401 152000 982111245 9490 9490 9490 9490 0
266 20250401 151900 982111245 9490 9490 9490 9490 183
267 20250401 151800 980374575 9480 9490 9490 9480 50
268 20250401 151700 979900565 9490 9490 9490 9490 50
269 20250401 151600 979426065 9480 9480 9480 9480 279
270 20250401 151500 976781145 9490 9500 9500 9490 163
271 20250401 151400 975232945 9500 9500 9500 9500 134
272 20250401 151300 973959945 9500 9500 9500 9500 101
273 20250401 151200 973000445 9500 9490 9500 9490 1008
274 20250401 151100 963430485 9490 9490 9490 9490 1
275 20250401 151000 963420995 9490 9480 9490 9480 84
276 20250401 150900 962623855 9480 9480 9480 9480 703
277 20250401 150800 955959415 9490 9490 9490 9490 274
278 20250401 150700 953359155 9490 9490 9490 9490 0
279 20250401 150600 953359155 9490 9490 9490 9490 0
280 20250401 150500 953359155 9490 9490 9490 9490 10
281 20250401 150400 953264255 9490 9490 9490 9490 0
282 20250401 150300 953264255 9490 9480 9490 9480 102
283 20250401 150200 952297015 9480 9480 9480 9480 1
284 20250401 150100 952287535 9480 9480 9480 9480 0
285 20250401 150000 952287535 9480 9480 9480 9480 3296
286 20250401 145900 921041455 9490 9490 9490 9490 100
287 20250401 145800 920092455 9490 9490 9490 9490 130
288 20250401 145700 918858755 9480 9480 9480 9480 30
289 20250401 145600 918574355 9490 9490 9490 9490 0
290 20250401 145500 918574355 9490 9490 9490 9490 301
291 20250401 145400 915717865 9480 9480 9480 9480 0
292 20250401 145300 915717865 9480 9480 9480 9480 710
293 20250401 145200 908987065 9490 9490 9490 9490 0
294 20250401 145100 908987065 9490 9490 9490 9490 10
295 20250401 145000 908892165 9480 9480 9480 9480 100
296 20250401 144900 907944165 9480 9480 9480 9480 0
297 20250401 144800 907944165 9480 9480 9480 9480 0
298 20250401 144700 907944165 9480 9480 9480 9480 51
299 20250401 144600 907460685 9480 9480 9480 9480 0
300 20250401 144500 907460685 9480 9480 9480 9480 0
301 20250401 144400 907460685 9480 9480 9480 9480 1
302 20250401 144300 907451205 9480 9480 9480 9480 0
303 20250401 144200 907451205 9480 9470 9480 9470 60
304 20250401 144100 906882835 9470 9470 9470 9470 100
305 20250401 144000 905935835 9470 9480 9480 9470 106
306 20250401 143900 904932005 9470 9470 9470 9470 0
307 20250401 143800 904932005 9470 9470 9470 9470 0
308 20250401 143700 904932005 9470 9470 9470 9470 435
309 20250401 143600 900812555 9480 9480 9480 9480 0
310 20250401 143500 900812555 9480 9480 9480 9470 3
311 20250401 143400 900784125 9460 9460 9460 9460 136
312 20250401 143300 899497565 9460 9460 9460 9460 11
313 20250401 143200 899393505 9470 9480 9490 9470 170
314 20250401 143100 897781895 9490 9480 9490 9480 2
315 20250401 143000 897762925 9460 9470 9470 9460 562
316 20250401 142900 892442395 9480 9480 9480 9480 1
317 20250401 142800 892432915 9470 9470 9470 9470 0
318 20250401 142700 892432915 9470 9470 9470 9470 0
319 20250401 142600 892432915 9470 9470 9470 9470 0
320 20250401 142500 892432915 9470 9470 9470 9470 32
321 20250401 142400 892129875 9480 9480 9490 9460 1421
322 20250401 142300 878675695 9490 9490 9490 9490 0
323 20250401 142200 878675695 9490 9490 9490 9490 0
324 20250401 142100 878675695 9490 9490 9490 9490 0
325 20250401 142000 878675695 9490 9490 9490 9490 0
326 20250401 141900 878675695 9490 9490 9490 9490 1
327 20250401 141800 878666205 9470 9470 9470 9470 0
328 20250401 141700 878666205 9470 9470 9470 9470 0
329 20250401 141600 878666205 9470 9470 9470 9470 0
330 20250401 141500 878666205 9470 9470 9470 9470 43
331 20250401 141400 878258995 9490 9490 9490 9490 0
332 20250401 141300 878258995 9490 9470 9490 9470 41
333 20250401 141200 877870705 9480 9480 9480 9480 318
334 20250401 141100 874856065 9490 9490 9490 9490 0
335 20250401 141000 874856065 9490 9490 9490 9490 0
336 20250401 140900 874856065 9490 9490 9490 9490 347
337 20250401 140800 871563035 9500 9500 9500 9500 10
338 20250401 140700 871468035 9500 9490 9500 9490 11
339 20250401 140600 871363545 9490 9490 9490 9490 0
340 20250401 140500 871363545 9490 9490 9490 9490 600
341 20250401 140400 865669545 9490 9490 9490 9490 1
342 20250401 140300 865660055 9500 9500 9500 9500 8
343 20250401 140200 865584055 9500 9500 9500 9500 10
344 20250401 140100 865489055 9500 9500 9500 9500 0
345 20250401 140000 865489055 9500 9500 9500 9500 0
346 20250401 135900 865489055 9500 9500 9500 9500 781
347 20250401 135800 858069555 9510 9510 9510 9510 0
348 20250401 135700 858069555 9510 9510 9510 9510 0
349 20250401 135600 858069555 9510 9500 9510 9500 15
350 20250401 135500 857926955 9510 9510 9510 9510 0
351 20250401 135400 857926955 9510 9510 9510 9510 92
352 20250401 135300 857052035 9510 9500 9510 9500 15
353 20250401 135200 856909435 9510 9510 9510 9510 10
354 20250401 135100 856814335 9510 9510 9510 9510 0
355 20250401 135000 856814335 9510 9510 9510 9510 97
356 20250401 134900 855891865 9510 9510 9510 9510 1
357 20250401 134800 855882355 9500 9500 9500 9500 250
358 20250401 134700 853507355 9500 9500 9500 9500 1000
359 20250401 134600 844007355 9510 9510 9510 9510 0
360 20250401 134500 844007355 9510 9510 9510 9510 0
361 20250401 134400 844007355 9510 9510 9510 9510 0
362 20250401 134300 844007355 9510 9510 9510 9510 0
363 20250401 134200 844007355 9510 9510 9510 9510 1
364 20250401 134100 843997845 9500 9500 9500 9500 200
365 20250401 134000 842097845 9510 9510 9510 9510 1
366 20250401 133900 842088335 9510 9510 9510 9510 1
367 20250401 133800 842078825 9510 9510 9510 9510 0
368 20250401 133700 842078825 9510 9510 9510 9510 16
369 20250401 133600 841926665 9510 9510 9510 9510 50
370 20250401 133500 841451165 9510 9500 9510 9500 2
371 20250401 133400 841432155 9490 9490 9490 9490 0
372 20250401 133300 841432155 9490 9490 9490 9490 203
373 20250401 133200 839505685 9500 9500 9500 9500 0
374 20250401 133100 839505685 9500 9500 9500 9500 0
375 20250401 133000 839505685 9500 9500 9500 9500 0
376 20250401 132900 839505685 9500 9500 9500 9500 0
377 20250401 132800 839505685 9500 9500 9500 9500 0
378 20250401 132700 839505685 9500 9500 9500 9500 0
379 20250401 132600 839505685 9500 9500 9500 9500 0
380 20250401 132500 839505685 9500 9500 9500 9500 103
381 20250401 132400 838527185 9500 9500 9500 9500 501
382 20250401 132300 833767685 9500 9500 9500 9500 200
383 20250401 132200 831867685 9510 9510 9510 9510 0
384 20250401 132100 831867685 9510 9510 9510 9510 68
385 20250401 132000 831221005 9500 9500 9500 9500 0
386 20250401 131900 831221005 9500 9500 9500 9500 0
387 20250401 131800 831221005 9500 9500 9500 9500 0
388 20250401 131700 831221005 9500 9500 9500 9500 0
389 20250401 131600 831221005 9500 9500 9500 9500 500
390 20250401 131500 826471005 9510 9510 9510 9510 0
391 20250401 131400 826471005 9510 9510 9510 9510 0
392 20250401 131300 826471005 9510 9510 9510 9510 0
393 20250401 131200 826471005 9510 9510 9510 9510 0
394 20250401 131100 826471005 9510 9510 9510 9510 0
395 20250401 131000 826471005 9510 9500 9510 9490 395
396 20250401 130900 822717555 9510 9510 9510 9510 1
397 20250401 130800 822708045 9510 9510 9510 9510 53
398 20250401 130700 822204015 9490 9490 9490 9490 0
399 20250401 130600 822204015 9490 9490 9490 9490 0
400 20250401 130500 822204015 9490 9490 9490 9490 684
401 20250401 130400 815712855 9510 9510 9510 9510 0
402 20250401 130300 815712855 9510 9510 9510 9510 0
403 20250401 130200 815712855 9510 9500 9510 9500 33
404 20250401 130100 815399345 9510 9510 9510 9510 0
405 20250401 130000 815399345 9510 9510 9510 9510 16
406 20250401 125900 815247185 9510 9500 9510 9500 3
407 20250401 125800 815218675 9480 9480 9480 9480 2
408 20250401 125700 815199715 9500 9500 9500 9500 746
409 20250401 125600 808112715 9490 9490 9490 9490 0
410 20250401 125500 808112715 9490 9490 9490 9490 0
411 20250401 125400 808112715 9490 9490 9490 9490 106
412 20250401 125300 807106775 9490 9490 9490 9490 401
413 20250401 125200 803301285 9500 9490 9500 9490 2
414 20250401 125100 803282295 9490 9490 9490 9490 0
415 20250401 125000 803282295 9490 9490 9490 9490 0
416 20250401 124900 803282295 9490 9490 9490 9490 0
417 20250401 124800 803282295 9490 9490 9490 9490 2
418 20250401 124700 803263315 9490 9490 9490 9490 15
419 20250401 124600 803120965 9490 9500 9500 9490 535
420 20250401 124500 798043465 9500 9500 9500 9500 0
421 20250401 124400 798043465 9500 9500 9500 9500 0
422 20250401 124300 798043465 9500 9500 9500 9490 154
423 20250401 124200 796581985 9490 9490 9490 9490 152
424 20250401 124100 795139505 9490 9500 9500 9490 31
425 20250401 124000 794845155 9500 9500 9500 9500 0
426 20250401 123900 794845155 9500 9500 9500 9500 0
427 20250401 123800 794845155 9500 9500 9500 9500 1
428 20250401 123700 794835655 9490 9490 9490 9490 100
429 20250401 123600 793886655 9490 9490 9490 9490 501
430 20250401 123500 789132165 9500 9500 9500 9500 0
431 20250401 123400 789132165 9500 9500 9500 9500 16
432 20250401 123300 788980165 9510 9510 9510 9510 0
433 20250401 123200 788980165 9510 9510 9510 9510 0
434 20250401 123100 788980165 9510 9510 9510 9510 0
435 20250401 123000 788980165 9510 9510 9510 9510 0
436 20250401 122900 788980165 9510 9510 9510 9510 1
437 20250401 122800 788970655 9470 9480 9480 9470 250
438 20250401 122700 786602705 9480 9480 9480 9480 0
439 20250401 122600 786602705 9480 9520 9520 9480 1237
440 20250401 122500 774862595 9520 9520 9520 9520 0
441 20250401 122400 774862595 9520 9520 9520 9520 0
442 20250401 122300 774862595 9520 9520 9520 9520 1
443 20250401 122200 774853075 9520 9530 9530 9520 518
444 20250401 122100 769921535 9530 9530 9530 9530 0
445 20250401 122000 769921535 9530 9530 9530 9530 0
446 20250401 121900 769921535 9530 9530 9530 9530 39
447 20250401 121800 769549865 9510 9530 9530 9510 51
448 20250401 121700 769063855 9530 9530 9530 9530 0
449 20250401 121600 769063855 9530 9530 9530 9530 1
450 20250401 121500 769054325 9510 9510 9510 9510 174
451 20250401 121400 767399585 9540 9520 9540 9510 581
452 20250401 121300 761872715 9550 9550 9550 9550 2
453 20250401 121200 761853615 9550 9530 9550 9530 378
454 20250401 121100 758245305 9540 9540 9540 9540 41
455 20250401 121000 757854165 9540 9520 9540 9520 846
456 20250401 120900 749788215 9510 9510 9510 9510 0
457 20250401 120800 749788215 9510 9510 9510 9510 0
458 20250401 120700 749788215 9510 9510 9510 9510 0
459 20250401 120600 749788215 9510 9510 9510 9510 11
460 20250401 120500 749683605 9460 9490 9490 9460 2311
461 20250401 120400 727779665 9510 9510 9510 9510 30
462 20250401 120300 727494365 9520 9520 9520 9520 0
463 20250401 120200 727494365 9520 9520 9520 9520 1
464 20250401 120100 727484845 9530 9510 9530 9510 379
465 20250401 120000 723877425 9480 9480 9480 9480 100
466 20250401 115900 722929425 9480 9480 9480 9480 0
467 20250401 115800 722929425 9480 9480 9480 9480 0
468 20250401 115700 722929425 9480 9480 9480 9480 0
469 20250401 115600 722929425 9480 9480 9480 9480 139
470 20250401 115500 721611705 9490 9470 9490 9470 22
471 20250401 115400 721403245 9490 9490 9490 9490 100
472 20250401 115300 720454245 9490 9490 9490 9490 0
473 20250401 115200 720454245 9490 9500 9500 9490 222
474 20250401 115100 718346155 9500 9500 9500 9500 75
475 20250401 115000 717633655 9500 9500 9500 9500 3
476 20250401 114900 717605155 9500 9510 9510 9500 1060
477 20250401 114800 707534955 9510 9510 9510 9510 1
478 20250401 114700 707525445 9510 9510 9510 9510 0
479 20250401 114600 707525445 9510 9510 9510 9510 45
480 20250401 114500 707097495 9510 9510 9510 9510 24
481 20250401 114400 706869255 9510 9510 9510 9510 0
482 20250401 114300 706869255 9510 9510 9510 9510 0
483 20250401 114200 706869255 9510 9480 9510 9480 119
484 20250401 114100 705737595 9480 9480 9480 9480 5
485 20250401 114000 705690195 9520 9520 9520 9520 0
486 20250401 113900 705690195 9520 9520 9520 9520 0
487 20250401 113800 705690195 9520 9520 9520 9520 0
488 20250401 113700 705690195 9520 9520 9520 9520 0
489 20250401 113600 705690195 9520 9520 9520 9520 0
490 20250401 113500 705690195 9520 9520 9520 9520 0
491 20250401 113400 705690195 9520 9520 9520 9520 11
492 20250401 113300 705585475 9530 9530 9530 9530 5
493 20250401 113200 705537825 9480 9510 9510 9480 804
494 20250401 113100 697898655 9520 9520 9520 9520 3
495 20250401 113000 697870095 9520 9520 9520 9520 600
496 20250401 112900 692158095 9540 9540 9540 9540 0
497 20250401 112800 692158095 9540 9540 9540 9540 71
498 20250401 112700 691480755 9550 9550 9550 9550 0
499 20250401 112600 691480755 9550 9550 9550 9550 1
500 20250401 112500 691471205 9520 9550 9550 9520 754
501 20250401 112400 684285705 9560 9560 9560 9560 0
502 20250401 112300 684285705 9560 9530 9560 9530 1889
503 20250401 112200 666262395 9530 9530 9530 9530 1
504 20250401 112100 666252865 9530 9530 9530 9530 11
505 20250401 112000 666148035 9540 9530 9540 9530 83
506 20250401 111900 665356615 9540 9530 9540 9530 122
507 20250401 111800 664193945 9530 9530 9530 9530 0
508 20250401 111700 664193945 9530 9530 9530 9530 1
509 20250401 111600 664184415 9530 9530 9540 9530 90
510 20250401 111500 663325885 9530 9510 9530 9510 569
511 20250401 111400 657912215 9500 9500 9500 9500 0
512 20250401 111300 657912215 9500 9510 9510 9500 637
513 20250401 111200 651854525 9520 9510 9520 9510 204
514 20250401 111100 649914015 9510 9510 9510 9510 407
515 20250401 111000 646043445 9510 9510 9510 9510 400
516 20250401 110900 642239445 9520 9520 9520 9510 788
517 20250401 110800 634741685 9520 9510 9520 9510 173
518 20250401 110700 633096415 9500 9490 9500 9490 461
519 20250401 110600 628718555 9490 9490 9490 9490 555
520 20250401 110500 623451605 9490 9490 9490 9490 0
521 20250401 110400 623451605 9490 9500 9500 9490 162
522 20250401 110300 621912855 9490 9500 9510 9490 993
523 20250401 110200 612474345 9510 9500 9510 9500 91
524 20250401 110100 611608955 9500 9500 9500 9500 11
525 20250401 110000 611504455 9480 9480 9480 9480 1060
526 20250401 105900 601455655 9510 9510 9510 9510 1
527 20250401 105800 601446145 9500 9490 9500 9490 163
528 20250401 105700 599898255 9490 9490 9490 9490 212
529 20250401 105600 597886375 9450 9450 9450 9450 1058
530 20250401 105500 587888275 9490 9490 9490 9490 31
531 20250401 105400 587594085 9510 9510 9510 9510 0
532 20250401 105300 587594085 9510 9440 9510 9440 6026
533 20250401 105200 530501735 9435 9440 9450 9435 416
534 20250401 105100 526574690 9440 9440 9440 9440 0
535 20250401 105000 526574690 9440 9440 9440 9440 0
536 20250401 104900 526574690 9440 9440 9440 9440 136
537 20250401 104800 525290850 9430 9430 9430 9430 0
538 20250401 104700 525290850 9430 9430 9440 9430 1281
539 20250401 104600 513208790 9420 9420 9420 9420 2
540 20250401 104500 513189950 9400 9400 9400 9400 390
541 20250401 104400 509523950 9420 9410 9420 9410 3
542 20250401 104300 509495710 9400 9400 9400 9400 0
543 20250401 104200 509495710 9400 9400 9400 9400 39
544 20250401 104100 509129110 9410 9410 9410 9410 1
545 20250401 104000 509119700 9400 9400 9400 9400 50
546 20250401 103900 508649700 9400 9400 9400 9400 0
547 20250401 103800 508649700 9400 9400 9400 9400 0
548 20250401 103700 508649700 9400 9400 9400 9400 0
549 20250401 103600 508649700 9400 9400 9400 9400 0
550 20250401 103500 508649700 9400 9400 9400 9400 56
551 20250401 103400 508123300 9410 9420 9430 9410 822
552 20250401 103300 500386350 9420 9410 9420 9410 121
553 20250401 103200 499247440 9420 9420 9420 9420 0
554 20250401 103100 499247440 9420 9400 9420 9400 842
555 20250401 103000 491331170 9400 9370 9400 9370 106
556 20250401 102900 490335040 9370 9370 9370 9370 241
557 20250401 102800 488076870 9400 9400 9400 9400 0
558 20250401 102700 488076870 9400 9390 9400 9390 96
559 20250401 102600 487175300 9370 9390 9390 9370 856
560 20250401 102500 479145110 9400 9400 9400 9400 7
561 20250401 102400 479079310 9400 9410 9410 9400 2
562 20250401 102300 479060500 9400 9410 9410 9400 37
563 20250401 102200 478712630 9400 9400 9400 9390 103
564 20250401 102100 477745430 9410 9400 9410 9390 1467
565 20250401 102000 463955960 9405 9410 9410 9405 41
566 20250401 101900 463570350 9405 9410 9410 9405 2
567 20250401 101800 463551535 9400 9400 9410 9400 98
568 20250401 101700 462629375 9400 9400 9400 9400 1
569 20250401 101600 462619975 9410 9410 9410 9410 0
570 20250401 101500 462619975 9410 9400 9410 9400 279
571 20250401 101400 459996425 9385 9385 9385 9385 0
572 20250401 101300 459996425 9385 9385 9385 9385 25
573 20250401 101200 459761800 9380 9380 9380 9380 2
574 20250401 101100 459743040 9380 9380 9380 9380 0
575 20250401 101000 459743040 9380 9380 9380 9380 1
576 20250401 100900 459733660 9360 9360 9360 9360 201
577 20250401 100800 457852300 9350 9350 9350 9350 201
578 20250401 100700 455972950 9350 9350 9350 9350 2
579 20250401 100600 455954250 9350 9330 9350 9330 54
580 20250401 100500 455449530 9330 9330 9330 9330 0
581 20250401 100400 455449530 9330 9330 9330 9330 1
582 20250401 100300 455440200 9290 9290 9290 9290 0
583 20250401 100200 455440200 9290 9290 9300 9290 7
584 20250401 100100 455375160 9300 9330 9330 9300 703
585 20250401 100000 448826610 9330 9330 9330 9330 0
586 20250401 095900 448826610 9330 9310 9330 9310 3
587 20250401 095800 448798650 9310 9310 9320 9290 10
588 20250401 095700 448705590 9290 9320 9330 9290 523
589 20250401 095600 443838790 9330 9330 9330 9300 1467
590 20250401 095500 430164450 9340 9370 9370 9340 1029
591 20250401 095400 420537400 9380 9380 9380 9380 1
592 20250401 095300 420528020 9380 9410 9410 9380 541
593 20250401 095200 415443080 9400 9400 9400 9400 101
594 20250401 095100 414493680 9430 9415 9430 9400 1064
595 20250401 095000 404483080 9410 9440 9440 9410 1822
596 20250401 094900 387317700 9420 9420 9420 9420 332
597 20250401 094800 384190260 9410 9400 9410 9395 201
598 20250401 094700 382300205 9380 9380 9380 9380 368
599 20250401 094600 378848365 9375 9380 9380 9375 35
600 20250401 094500 378520075 9380 9365 9380 9365 194
601 20250401 094400 376703250 9360 9360 9360 9360 1
602 20250401 094300 376693890 9370 9360 9370 9350 110
603 20250401 094200 375665040 9380 9370 9380 9360 101
604 20250401 094100 374719650 9380 9370 9380 9370 3
605 20250401 094000 374691520 9360 9370 9370 9360 10
606 20250401 093900 374597910 9360 9360 9360 9360 560
607 20250401 093800 369356310 9370 9400 9400 9370 601
608 20250401 093700 363722640 9360 9360 9360 9360 0
609 20250401 093600 363722640 9360 9380 9400 9360 319
610 20250401 093500 360732350 9380 9420 9420 9380 1346
611 20250401 093400 348101040 9420 9410 9420 9410 95
612 20250401 093300 347206590 9400 9410 9410 9400 280
613 20250401 093200 344572820 9410 9440 9440 9410 746
614 20250401 093100 337546060 9440 9460 9460 9440 281
615 20250401 093000 334889400 9450 9480 9500 9450 861
616 20250401 092900 326736420 9500 9480 9500 9480 83
617 20250401 092800 325948980 9500 9500 9500 9500 1
618 20250401 092700 325939480 9500 9490 9500 9480 614
619 20250401 092600 320108560 9480 9490 9490 9460 641
620 20250401 092500 314034490 9500 9550 9550 9500 807
621 20250401 092400 306341110 9550 9450 9550 9450 4121
622 20250401 092300 267128860 9480 9450 9480 9440 1237
623 20250401 092200 255433720 9460 9510 9515 9450 1090
624 20250401 092100 245099640 9480 9400 9540 9400 6357
625 20250401 092000 184989680 9400 9350 9410 9340 2977
626 20250401 091900 157102550 9360 9380 9410 9360 1485
627 20250401 091800 143165080 9380 9330 9385 9330 2791
628 20250401 091700 117051990 9320 9290 9320 9290 257
629 20250401 091600 114660410 9290 9260 9300 9200 3724
630 20250401 091500 80087030 9270 9270 9270 9270 144
631 20250401 091400 78752150 9270 9270 9270 9270 134
632 20250401 091300 77509970 9290 9300 9300 9290 249
633 20250401 091200 75196730 9290 9280 9290 9280 1003
634 20250401 091100 65883880 9280 9260 9290 9260 103
635 20250401 091000 64927550 9250 9270 9270 9250 545
636 20250401 090900 59875500 9250 9270 9270 9250 1162
637 20250401 090800 49125170 9270 9260 9270 9260 699
638 20250401 090700 42645630 9260 9260 9260 9260 2
639 20250401 090600 42627110 9270 9270 9270 9270 100
640 20250401 090500 41700110 9270 9220 9270 9220 11
641 20250401 090400 41598230 9250 9230 9250 9230 149
642 20250401 090300 40222160 9230 9230 9230 9230 1
643 20250401 090200 40212930 9200 9210 9210 9200 550
644 20250401 090100 35151570 9190 9310 9310 9160 221
645 20250401 090000 33118570 9270 9150 9270 9150 3614

1
051160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,11047,15474430,102184750,143138477500,0.07
20250327,11047,15474430,103952270,145614386300,0.07
20250326,11047,15474430,106051200,148554528000,0.07
20250325,11047,15474430,106493080,149173505200,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 11047 15474430 102184750 143138477500 0.07
3 20250327 11047 15474430 103952270 145614386300 0.07
4 20250326 11047 15474430 106051200 148554528000 0.07
5 20250325 11047 15474430 106493080 149173505200 0.07