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

646
052330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,585390520,9150,9150,9150,9150,1029
20250401,194300,585390520,9150,9150,9150,9150,0
20250401,194200,585390520,9150,9150,9150,9150,0
20250401,194100,585390520,9150,9150,9150,9150,0
20250401,194000,585390520,9150,9150,9150,9150,0
20250401,193900,585390520,9150,9150,9150,9150,0
20250401,193800,585390520,9150,9150,9150,9150,0
20250401,193700,585390520,9150,9150,9150,9150,0
20250401,193600,585390520,9150,9150,9150,9150,0
20250401,193500,585390520,9150,9150,9150,9150,0
20250401,193400,585390520,9150,9150,9150,9150,0
20250401,193300,585390520,9150,9150,9150,9150,0
20250401,193200,585390520,9150,9150,9150,9150,0
20250401,193100,585390520,9150,9150,9150,9150,0
20250401,193000,585390520,9150,9150,9150,9150,0
20250401,192900,585390520,9150,9150,9150,9150,0
20250401,192800,585390520,9150,9150,9150,9150,0
20250401,192700,585390520,9150,9150,9150,9150,0
20250401,192600,585390520,9150,9150,9150,9150,0
20250401,192500,585390520,9150,9150,9150,9150,0
20250401,192400,585390520,9150,9150,9150,9150,0
20250401,192300,585390520,9150,9150,9150,9150,0
20250401,192200,585390520,9150,9150,9150,9150,0
20250401,192100,585390520,9150,9150,9150,9150,0
20250401,192000,585390520,9150,9150,9150,9150,0
20250401,191900,585390520,9150,9150,9150,9150,0
20250401,191800,585390520,9150,9150,9150,9150,0
20250401,191700,585390520,9150,9150,9150,9150,0
20250401,191600,585390520,9150,9150,9150,9150,0
20250401,191500,585390520,9150,9150,9150,9150,0
20250401,191400,585390520,9150,9150,9150,9150,1029
20250401,191300,585390520,9150,9150,9150,9150,0
20250401,191200,585390520,9150,9150,9150,9150,0
20250401,191100,585390520,9150,9150,9150,9150,0
20250401,191000,585390520,9150,9150,9150,9150,0
20250401,190900,585390520,9150,9150,9150,9150,0
20250401,190800,585390520,9150,9150,9150,9150,0
20250401,190700,585390520,9150,9150,9150,9150,0
20250401,190600,585390520,9150,9150,9150,9150,0
20250401,190500,585390520,9150,9150,9150,9150,0
20250401,190400,585390520,9150,9150,9150,9150,0
20250401,190300,585390520,9150,9150,9150,9150,0
20250401,190200,585390520,9150,9150,9150,9150,0
20250401,190100,585390520,9150,9150,9150,9150,0
20250401,190000,585390520,9150,9150,9150,9150,0
20250401,185900,585390520,9150,9150,9150,9150,0
20250401,185800,585390520,9150,9150,9150,9150,0
20250401,185700,585390520,9150,9150,9150,9150,0
20250401,185600,585390520,9150,9150,9150,9150,0
20250401,185500,585390520,9150,9150,9150,9150,0
20250401,185400,585390520,9150,9150,9150,9150,0
20250401,185300,585390520,9150,9150,9150,9150,0
20250401,185200,585390520,9150,9150,9150,9150,0
20250401,185100,585390520,9150,9150,9150,9150,0
20250401,185000,585390520,9150,9150,9150,9150,0
20250401,184900,585390520,9150,9150,9150,9150,0
20250401,184800,585390520,9150,9150,9150,9150,0
20250401,184700,585390520,9150,9150,9150,9150,0
20250401,184600,585390520,9150,9150,9150,9150,0
20250401,184500,585390520,9150,9150,9150,9150,0
20250401,184400,585390520,9150,9150,9150,9150,1029
20250401,184300,585390520,9150,9150,9150,9150,0
20250401,184200,585390520,9150,9150,9150,9150,0
20250401,184100,585390520,9150,9150,9150,9150,0
20250401,184000,585390520,9150,9150,9150,9150,0
20250401,183900,585390520,9150,9150,9150,9150,0
20250401,183800,585390520,9150,9150,9150,9150,0
20250401,183700,585390520,9150,9150,9150,9150,0
20250401,183600,585390520,9150,9150,9150,9150,0
20250401,183500,585390520,9150,9150,9150,9150,0
20250401,183400,585390520,9150,9150,9150,9150,0
20250401,183300,585390520,9150,9150,9150,9150,0
20250401,183200,585390520,9150,9150,9150,9150,0
20250401,183100,585390520,9150,9150,9150,9150,0
20250401,183000,585390520,9150,9150,9150,9150,0
20250401,182900,585390520,9150,9150,9150,9150,0
20250401,182800,585390520,9150,9150,9150,9150,0
20250401,182700,585390520,9150,9150,9150,9150,0
20250401,182600,585390520,9150,9150,9150,9150,0
20250401,182500,585390520,9150,9150,9150,9150,0
20250401,182400,585390520,9150,9150,9150,9150,0
20250401,182300,585390520,9150,9150,9150,9150,0
20250401,182200,585390520,9150,9150,9150,9150,0
20250401,182100,585390520,9150,9150,9150,9150,0
20250401,182000,585390520,9150,9150,9150,9150,0
20250401,181900,585390520,9150,9150,9150,9150,0
20250401,181800,585390520,9150,9150,9150,9150,0
20250401,181700,585390520,9150,9150,9150,9150,0
20250401,181600,585390520,9150,9150,9150,9150,0
20250401,181500,585390520,9150,9150,9150,9150,0
20250401,181400,585390520,9150,9150,9150,9150,1029
20250401,181300,585390520,9150,9150,9150,9150,0
20250401,181200,585390520,9150,9150,9150,9150,0
20250401,181100,585390520,9150,9150,9150,9150,0
20250401,181000,585390520,9150,9150,9150,9150,0
20250401,180900,585390520,9150,9150,9150,9150,0
20250401,180800,585390520,9150,9150,9150,9150,0
20250401,180700,585390520,9150,9150,9150,9150,0
20250401,180600,585390520,9150,9150,9150,9150,0
20250401,180500,585390520,9150,9150,9150,9150,0
20250401,180400,585390520,9150,9150,9150,9150,0
20250401,180300,585390520,9150,9150,9150,9150,0
20250401,180200,585390520,9150,9150,9150,9150,0
20250401,180100,585390520,9150,9150,9150,9150,0
20250401,180000,585390520,9150,9150,9150,9150,0
20250401,175900,585390520,9150,9150,9150,9150,0
20250401,175800,585390520,9150,9150,9150,9150,0
20250401,175700,585390520,9150,9150,9150,9150,0
20250401,175600,585390520,9150,9150,9150,9150,0
20250401,175500,585390520,9150,9150,9150,9150,0
20250401,175400,585390520,9150,9150,9150,9150,0
20250401,175300,585390520,9150,9150,9150,9150,0
20250401,175200,585390520,9150,9150,9150,9150,0
20250401,175100,585390520,9150,9150,9150,9150,0
20250401,175000,585390520,9150,9150,9150,9150,0
20250401,174900,585390520,9150,9150,9150,9150,0
20250401,174800,585390520,9150,9150,9150,9150,0
20250401,174700,585390520,9150,9150,9150,9150,0
20250401,174600,585390520,9150,9150,9150,9150,0
20250401,174500,585390520,9150,9150,9150,9150,0
20250401,174400,585390520,9150,9150,9150,9150,1029
20250401,174300,585390520,9150,9150,9150,9150,0
20250401,174200,585390520,9150,9150,9150,9150,0
20250401,174100,585390520,9150,9150,9150,9150,0
20250401,174000,585390520,9150,9150,9150,9150,0
20250401,173900,585390520,9150,9150,9150,9150,0
20250401,173800,585390520,9150,9150,9150,9150,0
20250401,173700,585390520,9150,9150,9150,9150,0
20250401,173600,585390520,9150,9150,9150,9150,0
20250401,173500,585390520,9150,9150,9150,9150,0
20250401,173400,585390520,9150,9150,9150,9150,0
20250401,173300,585390520,9150,9150,9150,9150,0
20250401,173200,585390520,9150,9150,9150,9150,0
20250401,173100,585390520,9150,9150,9150,9150,0
20250401,173000,585390520,9150,9150,9150,9150,0
20250401,172900,585390520,9150,9150,9150,9150,0
20250401,172800,585390520,9150,9150,9150,9150,0
20250401,172700,585390520,9150,9150,9150,9150,0
20250401,172600,585390520,9150,9150,9150,9150,0
20250401,172500,585390520,9150,9150,9150,9150,0
20250401,172400,585390520,9150,9150,9150,9150,0
20250401,172300,585390520,9150,9150,9150,9150,0
20250401,172200,585390520,9150,9150,9150,9150,0
20250401,172100,585390520,9150,9150,9150,9150,0
20250401,172000,585390520,9150,9150,9150,9150,0
20250401,171900,585390520,9150,9150,9150,9150,0
20250401,171800,585390520,9150,9150,9150,9150,0
20250401,171700,585390520,9150,9150,9150,9150,0
20250401,171600,585390520,9150,9150,9150,9150,0
20250401,171500,585390520,9150,9150,9150,9150,0
20250401,171400,585390520,9150,9150,9150,9150,1029
20250401,171300,585390520,9150,9150,9150,9150,0
20250401,171200,585390520,9150,9150,9150,9150,0
20250401,171100,585390520,9150,9150,9150,9150,0
20250401,171000,585390520,9150,9150,9150,9150,0
20250401,170900,585390520,9150,9150,9150,9150,0
20250401,170800,585390520,9150,9150,9150,9150,0
20250401,170700,585390520,9150,9150,9150,9150,0
20250401,170600,585390520,9150,9150,9150,9150,0
20250401,170500,585390520,9150,9150,9150,9150,0
20250401,170400,585390520,9150,9150,9150,9150,0
20250401,170300,585390520,9150,9150,9150,9150,0
20250401,170200,585390520,9150,9150,9150,9150,0
20250401,170100,585390520,9150,9150,9150,9150,0
20250401,170000,585390520,9150,9150,9150,9150,0
20250401,165900,585390520,9150,9150,9150,9150,0
20250401,165800,585390520,9150,9150,9150,9150,0
20250401,165700,585390520,9150,9150,9150,9150,0
20250401,165600,585390520,9150,9150,9150,9150,0
20250401,165500,585390520,9150,9150,9150,9150,0
20250401,165400,585390520,9150,9150,9150,9150,0
20250401,165300,585390520,9150,9150,9150,9150,0
20250401,165200,585390520,9150,9150,9150,9150,0
20250401,165100,585390520,9150,9150,9150,9150,0
20250401,165000,585390520,9150,9150,9150,9150,0
20250401,164900,585390520,9150,9150,9150,9150,0
20250401,164800,585390520,9150,9150,9150,9150,0
20250401,164700,585390520,9150,9150,9150,9150,0
20250401,164600,585390520,9150,9150,9150,9150,0
20250401,164500,585390520,9150,9150,9150,9150,0
20250401,164400,585390520,9150,9150,9150,9150,1029
20250401,164300,585390520,9150,9150,9150,9150,0
20250401,164200,585390520,9150,9150,9150,9150,0
20250401,164100,585390520,9150,9150,9150,9150,0
20250401,164000,585390520,9150,9150,9150,9150,0
20250401,163900,585390520,9150,9150,9150,9150,0
20250401,163800,585390520,9150,9150,9150,9150,0
20250401,163700,585390520,9150,9150,9150,9150,0
20250401,163600,585390520,9150,9150,9150,9150,0
20250401,163500,585390520,9150,9150,9150,9150,0
20250401,163400,585390520,9150,9150,9150,9150,0
20250401,163300,585390520,9150,9150,9150,9150,0
20250401,163200,585390520,9150,9150,9150,9150,0
20250401,163100,585390520,9150,9150,9150,9150,0
20250401,163000,585390520,9150,9150,9150,9150,0
20250401,162900,585390520,9150,9150,9150,9150,0
20250401,162800,585390520,9150,9150,9150,9150,0
20250401,162700,585390520,9150,9150,9150,9150,0
20250401,162600,585390520,9150,9150,9150,9150,0
20250401,162500,585390520,9150,9150,9150,9150,0
20250401,162400,585390520,9150,9150,9150,9150,0
20250401,162300,585390520,9150,9150,9150,9150,0
20250401,162200,585390520,9150,9150,9150,9150,0
20250401,162100,585390520,9150,9150,9150,9150,0
20250401,162000,585390520,9150,9150,9150,9150,0
20250401,161900,585390520,9150,9150,9150,9150,0
20250401,161800,585390520,9150,9150,9150,9150,0
20250401,161700,585390520,9150,9150,9150,9150,0
20250401,161600,585390520,9150,9150,9150,9150,0
20250401,161500,585390520,9150,9150,9150,9150,0
20250401,161400,585390520,9150,9150,9150,9150,1029
20250401,161300,585390520,9150,9150,9150,9150,0
20250401,161200,585390520,9150,9150,9150,9150,0
20250401,161100,585390520,9150,9150,9150,9150,0
20250401,161000,585390520,9150,9150,9150,9150,0
20250401,160900,585390520,9150,9150,9150,9150,0
20250401,160800,585390520,9150,9150,9150,9150,0
20250401,160700,585390520,9150,9150,9150,9150,0
20250401,160600,585390520,9150,9150,9150,9150,0
20250401,160500,585390520,9150,9150,9150,9150,0
20250401,160400,585390520,9150,9150,9150,9150,0
20250401,160300,585390520,9150,9150,9150,9150,0
20250401,160200,585390520,9150,9150,9150,9150,0
20250401,160100,585390520,9150,9150,9150,9150,0
20250401,160000,585390520,9150,9150,9150,9150,0
20250401,155900,585390520,9150,9150,9150,9150,0
20250401,155800,585390520,9150,9150,9150,9150,0
20250401,155700,585390520,9150,9150,9150,9150,0
20250401,155600,585390520,9150,9150,9150,9150,0
20250401,155500,585390520,9150,9150,9150,9150,0
20250401,155400,585390520,9150,9150,9150,9150,0
20250401,155300,585390520,9150,9150,9150,9150,0
20250401,155200,585390520,9150,9150,9150,9150,0
20250401,155100,585390520,9150,9150,9150,9150,0
20250401,155000,585390520,9150,9150,9150,9150,0
20250401,154900,585390520,9150,9150,9150,9150,0
20250401,154800,585390520,9150,9150,9150,9150,0
20250401,154700,585390520,9150,9150,9150,9150,0
20250401,154600,585390520,9150,9150,9150,9150,0
20250401,154500,585390520,9150,9150,9150,9150,0
20250401,154400,585390520,9150,9150,9150,9150,1029
20250401,154300,585390520,9150,9150,9150,9150,0
20250401,154200,585390520,9150,9150,9150,9150,0
20250401,154100,585390520,9150,9150,9150,9150,0
20250401,154000,585390520,9150,9150,9150,9150,0
20250401,153900,585390520,9150,9150,9150,9150,0
20250401,153800,585390520,9150,9150,9150,9150,0
20250401,153700,585390520,9150,9150,9150,9150,0
20250401,153600,585390520,9150,9150,9150,9150,0
20250401,153500,585390520,9150,9150,9150,9150,0
20250401,153400,585390520,9150,9150,9150,9150,0
20250401,153300,585390520,9150,9150,9150,9150,0
20250401,153200,585390520,9150,9150,9150,9150,0
20250401,153100,585390520,9150,9150,9150,9150,0
20250401,153000,585390520,9150,9150,9150,9150,1029
20250401,152900,575975170,9190,9190,9190,9190,0
20250401,152800,575975170,9190,9190,9190,9190,0
20250401,152700,575975170,9190,9190,9190,9190,0
20250401,152600,575975170,9190,9190,9190,9190,0
20250401,152500,575975170,9190,9190,9190,9190,0
20250401,152400,575975170,9190,9190,9190,9190,0
20250401,152300,575975170,9190,9190,9190,9190,0
20250401,152200,575975170,9190,9190,9190,9190,0
20250401,152100,575975170,9190,9190,9190,9190,0
20250401,152000,575975170,9190,9190,9190,9190,0
20250401,151900,575975170,9190,9190,9190,9190,36
20250401,151800,575644330,9160,9160,9160,9160,15
20250401,151700,575506930,9160,9160,9160,9160,0
20250401,151600,575506930,9160,9190,9190,9160,192
20250401,151500,573747250,9180,9170,9180,9160,391
20250401,151400,570159960,9210,9210,9210,9210,0
20250401,151300,570159960,9210,9210,9210,9210,0
20250401,151200,570159960,9210,9210,9210,9210,0
20250401,151100,570159960,9210,9210,9210,9210,0
20250401,151000,570159960,9210,9210,9210,9210,204
20250401,150900,568281120,9200,9200,9200,9200,0
20250401,150800,568281120,9200,9200,9200,9200,0
20250401,150700,568281120,9200,9170,9200,9170,687
20250401,150600,561975770,9170,9170,9170,9170,500
20250401,150500,557390770,9170,9170,9170,9170,0
20250401,150400,557390770,9170,9170,9170,9170,200
20250401,150300,555556770,9190,9180,9190,9170,171
20250401,150200,553987110,9200,9200,9200,9200,0
20250401,150100,553987110,9200,9200,9200,9200,123
20250401,150000,552855510,9190,9190,9190,9190,0
20250401,145900,552855510,9190,9190,9190,9190,0
20250401,145800,552855510,9190,9190,9190,9190,0
20250401,145700,552855510,9190,9190,9190,9190,110
20250401,145600,551844610,9180,9180,9180,9180,0
20250401,145500,551844610,9180,9180,9180,9180,0
20250401,145400,551844610,9180,9180,9180,9180,0
20250401,145300,551844610,9180,9180,9180,9180,0
20250401,145200,551844610,9180,9190,9190,9180,200
20250401,145100,550008460,9190,9190,9190,9190,0
20250401,145000,550008460,9190,9190,9190,9190,0
20250401,144900,550008460,9190,9200,9200,9190,200
20250401,144800,548169880,9200,9200,9200,9200,0
20250401,144700,548169880,9200,9200,9200,9200,0
20250401,144600,548169880,9200,9200,9200,9200,0
20250401,144500,548169880,9200,9200,9200,9200,0
20250401,144400,548169880,9200,9200,9200,9200,0
20250401,144300,548169880,9200,9200,9200,9200,1
20250401,144200,548160680,9200,9200,9200,9200,0
20250401,144100,548160680,9200,9200,9200,9200,0
20250401,144000,548160680,9200,9200,9200,9200,5
20250401,143900,548114680,9200,9200,9200,9200,1
20250401,143800,548105480,9210,9210,9210,9210,0
20250401,143700,548105480,9210,9210,9210,9210,38
20250401,143600,547755500,9220,9220,9220,9220,11
20250401,143500,547654080,9220,9220,9220,9220,0
20250401,143400,547654080,9220,9210,9220,9210,342
20250401,143300,544504150,9210,9210,9210,9210,0
20250401,143200,544504150,9210,9210,9210,9210,91
20250401,143100,543666040,9210,9210,9210,9210,680
20250401,143000,537403240,9210,9210,9210,9210,0
20250401,142900,537403240,9210,9210,9210,9210,0
20250401,142800,537403240,9210,9210,9210,9210,7
20250401,142700,537338770,9220,9220,9220,9220,0
20250401,142600,537338770,9220,9220,9220,9220,6
20250401,142500,537283450,9210,9210,9210,9210,11
20250401,142400,537182140,9220,9220,9220,9220,0
20250401,142300,537182140,9220,9220,9220,9220,0
20250401,142200,537182140,9220,9220,9220,9220,5
20250401,142100,537136040,9210,9210,9210,9210,0
20250401,142000,537136040,9210,9210,9210,9210,100
20250401,141900,536215040,9210,9210,9210,9210,0
20250401,141800,536215040,9210,9220,9220,9210,150
20250401,141700,534833040,9220,9220,9220,9220,100
20250401,141600,533911040,9220,9220,9220,9220,0
20250401,141500,533911040,9220,9220,9220,9220,0
20250401,141400,533911040,9220,9220,9220,9220,0
20250401,141300,533911040,9220,9220,9220,9220,0
20250401,141200,533911040,9220,9220,9220,9220,122
20250401,141100,532786200,9220,9210,9220,9210,526
20250401,141000,527940580,9210,9210,9210,9210,0
20250401,140900,527940580,9210,9210,9210,9210,0
20250401,140800,527940580,9210,9210,9210,9210,0
20250401,140700,527940580,9210,9210,9210,9210,0
20250401,140600,527940580,9210,9210,9210,9210,108
20250401,140500,526945900,9230,9230,9230,9230,0
20250401,140400,526945900,9230,9230,9230,9230,0
20250401,140300,526945900,9230,9230,9230,9230,0
20250401,140200,526945900,9230,9230,9230,9230,0
20250401,140100,526945900,9230,9230,9230,9230,0
20250401,140000,526945900,9230,9230,9230,9230,0
20250401,135900,526945900,9230,9230,9230,9230,0
20250401,135800,526945900,9230,9230,9230,9230,0
20250401,135700,526945900,9230,9230,9230,9230,0
20250401,135600,526945900,9230,9230,9230,9230,0
20250401,135500,526945900,9230,9220,9230,9220,96
20250401,135400,526060760,9210,9210,9210,9210,0
20250401,135300,526060760,9210,9210,9210,9210,2
20250401,135200,526042340,9210,9210,9210,9210,0
20250401,135100,526042340,9210,9210,9210,9210,0
20250401,135000,526042340,9210,9210,9210,9210,0
20250401,134900,526042340,9210,9210,9210,9210,0
20250401,134800,526042340,9210,9200,9210,9200,600
20250401,134700,520521340,9240,9240,9240,9240,0
20250401,134600,520521340,9240,9240,9240,9240,0
20250401,134500,520521340,9240,9240,9240,9240,0
20250401,134400,520521340,9240,9240,9240,9190,1005
20250401,134300,511257520,9250,9250,9250,9250,0
20250401,134200,511257520,9250,9250,9250,9250,0
20250401,134100,511257520,9250,9250,9250,9250,0
20250401,134000,511257520,9250,9250,9250,9250,0
20250401,133900,511257520,9250,9250,9250,9250,0
20250401,133800,511257520,9250,9250,9250,9250,0
20250401,133700,511257520,9250,9250,9250,9250,126
20250401,133600,510092020,9250,9250,9250,9250,0
20250401,133500,510092020,9250,9250,9250,9250,0
20250401,133400,510092020,9250,9250,9250,9250,0
20250401,133300,510092020,9250,9250,9250,9250,44
20250401,133200,509685020,9240,9240,9240,9240,0
20250401,133100,509685020,9240,9240,9240,9240,0
20250401,133000,509685020,9240,9240,9240,9240,0
20250401,132900,509685020,9240,9240,9240,9240,0
20250401,132800,509685020,9240,9240,9240,9240,0
20250401,132700,509685020,9240,9240,9240,9240,0
20250401,132600,509685020,9240,9240,9240,9240,0
20250401,132500,509685020,9240,9240,9240,9240,0
20250401,132400,509685020,9240,9240,9240,9240,0
20250401,132300,509685020,9240,9240,9240,9240,2
20250401,132200,509666540,9250,9240,9250,9240,171
20250401,132100,508084810,9240,9240,9240,9240,1
20250401,132000,508075570,9250,9240,9250,9240,237
20250401,131900,505885660,9230,9230,9230,9230,1
20250401,131800,505876430,9230,9230,9230,9230,0
20250401,131700,505876430,9230,9230,9230,9230,0
20250401,131600,505876430,9230,9230,9230,9230,0
20250401,131500,505876430,9230,9230,9230,9230,0
20250401,131400,505876430,9230,9230,9230,9230,0
20250401,131300,505876430,9230,9230,9230,9230,0
20250401,131200,505876430,9230,9230,9230,9230,0
20250401,131100,505876430,9230,9230,9230,9230,0
20250401,131000,505876430,9230,9230,9230,9230,0
20250401,130900,505876430,9230,9230,9230,9230,0
20250401,130800,505876430,9230,9230,9230,9230,0
20250401,130700,505876430,9230,9230,9230,9230,0
20250401,130600,505876430,9230,9230,9230,9230,2
20250401,130500,505857970,9230,9230,9230,9230,0
20250401,130400,505857970,9230,9230,9230,9230,0
20250401,130300,505857970,9230,9230,9230,9230,74
20250401,130200,505174950,9230,9230,9230,9230,0
20250401,130100,505174950,9230,9230,9230,9230,0
20250401,130000,505174950,9230,9230,9230,9230,1
20250401,125900,505165720,9240,9240,9240,9240,0
20250401,125800,505165720,9240,9240,9240,9240,486
20250401,125700,500675080,9260,9260,9260,9260,0
20250401,125600,500675080,9260,9260,9260,9260,0
20250401,125500,500675080,9260,9260,9260,9260,0
20250401,125400,500675080,9260,9260,9260,9260,0
20250401,125300,500675080,9260,9260,9260,9260,0
20250401,125200,500675080,9260,9260,9260,9260,0
20250401,125100,500675080,9260,9260,9260,9260,0
20250401,125000,500675080,9260,9260,9260,9260,160
20250401,124900,499193480,9260,9260,9260,9260,0
20250401,124800,499193480,9260,9260,9260,9260,1
20250401,124700,499184220,9260,9260,9260,9260,70
20250401,124600,498536020,9240,9240,9240,9240,0
20250401,124500,498536020,9240,9240,9240,9240,1
20250401,124400,498526780,9240,9240,9240,9240,0
20250401,124300,498526780,9240,9240,9240,9240,0
20250401,124200,498526780,9240,9240,9240,9240,0
20250401,124100,498526780,9240,9240,9240,9240,5
20250401,124000,498480580,9250,9250,9250,9250,0
20250401,123900,498480580,9250,9270,9270,9250,500
20250401,123800,493852090,9290,9270,9290,9270,110
20250401,123700,492830310,9290,9290,9290,9290,0
20250401,123600,492830310,9290,9290,9290,9290,0
20250401,123500,492830310,9290,9290,9290,9290,0
20250401,123400,492830310,9290,9290,9290,9290,0
20250401,123300,492830310,9290,9290,9290,9290,53
20250401,123200,492337940,9290,9290,9290,9290,0
20250401,123100,492337940,9290,9290,9290,9290,0
20250401,123000,492337940,9290,9290,9290,9290,0
20250401,122900,492337940,9290,9290,9290,9290,1
20250401,122800,492328650,9270,9270,9270,9270,1
20250401,122700,492319380,9290,9290,9290,9290,10
20250401,122600,492226480,9290,9290,9290,9290,1
20250401,122500,492217190,9290,9290,9290,9290,0
20250401,122400,492217190,9290,9290,9290,9290,396
20250401,122300,488538350,9290,9290,9290,9290,728
20250401,122200,481775230,9280,9280,9280,9280,234
20250401,122100,479603710,9270,9270,9280,9270,617
20250401,122000,473880860,9250,9250,9250,9250,1
20250401,121900,473871610,9260,9260,9260,9260,204
20250401,121800,471982570,9260,9260,9260,9260,319
20250401,121700,469028630,9240,9240,9240,9240,10
20250401,121600,468936230,9260,9260,9260,9260,0
20250401,121500,468936230,9260,9260,9260,9260,0
20250401,121400,468936230,9260,9260,9260,9260,0
20250401,121300,468936230,9260,9260,9260,9260,0
20250401,121200,468936230,9260,9260,9260,9260,0
20250401,121100,468936230,9260,9250,9260,9250,17
20250401,121000,468778950,9240,9240,9240,9240,0
20250401,120900,468778950,9240,9240,9240,9240,1
20250401,120800,468769710,9270,9270,9270,9270,0
20250401,120700,468769710,9270,9270,9270,9270,85
20250401,120600,467981760,9250,9250,9250,9250,0
20250401,120500,467981760,9250,9250,9250,9250,0
20250401,120400,467981760,9250,9250,9250,9250,0
20250401,120300,467981760,9250,9250,9250,9250,1
20250401,120200,467972510,9240,9240,9240,9240,0
20250401,120100,467972510,9240,9260,9260,9240,233
20250401,120000,465819190,9260,9260,9260,9260,105
20250401,115900,464846890,9260,9260,9260,9260,19
20250401,115800,464670950,9220,9220,9220,9220,1
20250401,115700,464661730,9270,9270,9270,9270,0
20250401,115600,464661730,9270,9270,9270,9270,0
20250401,115500,464661730,9270,9270,9270,9270,0
20250401,115400,464661730,9270,9270,9270,9270,0
20250401,115300,464661730,9270,9230,9270,9230,65
20250401,115200,464059220,9230,9230,9230,9230,0
20250401,115100,464059220,9230,9230,9230,9230,20
20250401,115000,463874620,9220,9220,9220,9220,0
20250401,114900,463874620,9220,9220,9220,9220,0
20250401,114800,463874620,9220,9280,9280,9220,517
20250401,114700,459076940,9280,9280,9280,9280,0
20250401,114600,459076940,9280,9280,9280,9280,0
20250401,114500,459076940,9280,9280,9280,9280,0
20250401,114400,459076940,9280,9250,9280,9250,5229
20250401,114300,410640270,9250,9240,9250,9240,422
20250401,114200,406740440,9230,9230,9230,9230,0
20250401,114100,406740440,9230,9230,9230,9230,26
20250401,114000,406500460,9220,9220,9220,9220,1
20250401,113900,406491240,9220,9230,9240,9220,671
20250401,113800,400292560,9220,9220,9220,9220,3
20250401,113700,400264900,9240,9240,9240,9240,0
20250401,113600,400264900,9240,9230,9240,9230,863
20250401,113500,392293780,9240,9230,9240,9230,406
20250401,113400,388543060,9220,9220,9220,9220,72
20250401,113300,387879220,9200,9210,9210,9200,501
20250401,113200,383267810,9220,9220,9220,9220,1
20250401,113100,383258590,9220,9220,9220,9220,20
20250401,113000,383074190,9210,9210,9210,9210,10
20250401,112900,382982090,9210,9210,9210,9210,0
20250401,112800,382982090,9210,9230,9230,9210,31
20250401,112700,382695980,9230,9230,9230,9230,0
20250401,112600,382695980,9230,9230,9230,9230,0
20250401,112500,382695980,9230,9230,9230,9230,0
20250401,112400,382695980,9230,9230,9230,9230,247
20250401,112300,380416170,9220,9220,9220,9220,0
20250401,112200,380416170,9220,9220,9220,9220,0
20250401,112100,380416170,9220,9210,9230,9210,198
20250401,112000,378590510,9200,9200,9200,9200,6
20250401,111900,378535310,9160,9160,9160,9160,1
20250401,111800,378526150,9210,9210,9210,9210,0
20250401,111700,378526150,9210,9210,9210,9210,0
20250401,111600,378526150,9210,9210,9210,9210,18
20250401,111500,378360370,9210,9210,9210,9210,0
20250401,111400,378360370,9210,9210,9210,9210,0
20250401,111300,378360370,9210,9210,9210,9210,0
20250401,111200,378360370,9210,9210,9210,9210,0
20250401,111100,378360370,9210,9210,9210,9210,7
20250401,111000,378295900,9160,9220,9220,9160,12
20250401,110900,378185320,9220,9220,9220,9220,0
20250401,110800,378185320,9220,9140,9220,9140,1027
20250401,110700,368716650,9200,9200,9200,9200,9
20250401,110600,368633850,9190,9190,9190,9190,5
20250401,110500,368587900,9190,9190,9190,9190,0
20250401,110400,368587900,9190,9190,9190,9190,0
20250401,110300,368587900,9190,9190,9190,9190,0
20250401,110200,368587900,9190,9190,9190,9190,0
20250401,110100,368587900,9190,9190,9190,9190,16
20250401,110000,368440860,9200,9200,9200,9200,0
20250401,105900,368440860,9200,9200,9200,9200,0
20250401,105800,368440860,9200,9200,9200,9200,200
20250401,105700,366600860,9200,9200,9200,9200,0
20250401,105600,366600860,9200,9200,9200,9200,0
20250401,105500,366600860,9200,9200,9200,9200,0
20250401,105400,366600860,9200,9200,9200,9200,354
20250401,105300,363344060,9190,9190,9190,9190,0
20250401,105200,363344060,9190,9190,9190,9190,0
20250401,105100,363344060,9190,9180,9190,9180,43
20250401,105000,362949060,9170,9170,9170,9170,0
20250401,104900,362949060,9170,9170,9170,9170,87
20250401,104800,362151270,9140,9140,9140,9140,5
20250401,104700,362105570,9150,9150,9150,9150,0
20250401,104600,362105570,9150,9150,9150,9150,0
20250401,104500,362105570,9150,9150,9150,9150,0
20250401,104400,362105570,9150,9150,9150,9150,0
20250401,104300,362105570,9150,9150,9150,9150,1
20250401,104200,362096420,9150,9150,9150,9150,0
20250401,104100,362096420,9150,9150,9150,9150,20
20250401,104000,361913420,9140,9140,9140,9140,1
20250401,103900,361904280,9200,9190,9200,9140,258
20250401,103800,359531340,9180,9180,9180,9180,10
20250401,103700,359439540,9180,9180,9180,9180,10
20250401,103600,359347740,9200,9200,9200,9200,0
20250401,103500,359347740,9200,9200,9200,9200,0
20250401,103400,359347740,9200,9200,9200,9200,0
20250401,103300,359347740,9200,9200,9200,9200,0
20250401,103200,359347740,9200,9200,9200,9200,0
20250401,103100,359347740,9200,9200,9200,9200,0
20250401,103000,359347740,9200,9200,9200,9200,0
20250401,102900,359347740,9200,9200,9200,9200,93
20250401,102800,358492140,9190,9160,9190,9140,184
20250401,102700,356804210,9150,9150,9150,9150,0
20250401,102600,356804210,9150,9150,9150,9150,48
20250401,102500,356365010,9160,9160,9160,9160,0
20250401,102400,356365010,9160,9160,9160,9160,1
20250401,102300,356355850,9160,9160,9160,9160,1
20250401,102200,356346690,9160,9160,9160,9160,1
20250401,102100,356337530,9160,9150,9160,9150,21
20250401,102000,356145180,9150,9210,9210,9150,199
20250401,101900,354312450,9200,9200,9200,9200,40
20250401,101800,353944450,9190,9190,9190,9190,53
20250401,101700,353457380,9200,9200,9200,9200,0
20250401,101600,353457380,9200,9200,9200,9200,0
20250401,101500,353457380,9200,9200,9200,9200,0
20250401,101400,353457380,9200,9200,9200,9200,0
20250401,101300,353457380,9200,9200,9200,9200,0
20250401,101200,353457380,9200,9200,9200,9200,0
20250401,101100,353457380,9200,9200,9200,9200,0
20250401,101000,353457380,9200,9180,9200,9180,8
20250401,100900,353383910,9130,9130,9130,9130,1
20250401,100800,353374780,9220,9190,9220,9190,881
20250401,100700,345269810,9170,9130,9170,9130,25
20250401,100600,345041100,9120,9120,9120,9120,4
20250401,100500,345004620,9110,9100,9110,9100,90
20250401,100400,344184950,9110,9110,9110,9110,0
20250401,100300,344184950,9110,9110,9110,9110,0
20250401,100200,344184950,9110,9110,9110,9110,0
20250401,100100,344184950,9110,9110,9110,9110,0
20250401,100000,344184950,9110,9110,9110,9110,17
20250401,095900,344030080,9090,9090,9090,9090,1
20250401,095800,344020990,9090,9080,9090,9080,2
20250401,095700,344002820,9130,9130,9130,9130,0
20250401,095600,344002820,9130,9130,9130,9130,0
20250401,095500,344002820,9130,9130,9130,9130,0
20250401,095400,344002820,9130,9140,9140,9130,6162
20250401,095300,287737860,9150,9160,9160,9150,80
20250401,095200,287005690,9170,9190,9190,9170,115
20250401,095100,285950840,9180,9190,9190,9180,33
20250401,095000,285647750,9170,9180,9180,9170,5
20250401,094900,285601860,9190,9190,9190,9190,1
20250401,094800,285592670,9190,9190,9190,9190,0
20250401,094700,285592670,9190,9190,9190,9190,0
20250401,094600,285592670,9190,9180,9190,9180,117
20250401,094500,284517470,9170,9170,9170,9170,0
20250401,094400,284517470,9170,9170,9170,9170,0
20250401,094300,284517470,9170,9170,9170,9170,0
20250401,094200,284517470,9170,9170,9170,9170,500
20250401,094100,279932470,9200,9200,9200,9200,119
20250401,094000,278837670,9190,9180,9190,9180,47
20250401,093900,278406100,9170,9170,9170,9170,0
20250401,093800,278406100,9170,9220,9220,9170,2
20250401,093700,278387710,9230,9230,9230,9230,0
20250401,093600,278387710,9230,9230,9230,9230,0
20250401,093500,278387710,9230,9230,9230,9230,0
20250401,093400,278387710,9230,9230,9230,9230,0
20250401,093300,278387710,9230,9180,9230,9180,123
20250401,093200,277254970,9170,9170,9170,9170,0
20250401,093100,277254970,9170,9170,9170,9170,0
20250401,093000,277254970,9170,9170,9170,9170,1
20250401,092900,277245800,9180,9180,9180,9180,100
20250401,092800,276327800,9180,9180,9180,9180,1
20250401,092700,276318620,9230,9230,9230,9230,257
20250401,092600,273946510,9180,9180,9180,9180,50
20250401,092500,273487510,9180,9180,9180,9180,5
20250401,092400,273441610,9230,9180,9230,9180,156
20250401,092300,272001780,9220,9220,9220,9220,0
20250401,092200,272001780,9220,9220,9220,9220,0
20250401,092100,272001780,9220,9220,9220,9220,103
20250401,092000,271052120,9170,9170,9170,9170,0
20250401,091900,271052120,9170,9170,9170,9170,120
20250401,091800,269951720,9170,9170,9170,9170,1
20250401,091700,269942550,9240,9240,9240,9240,0
20250401,091600,269942550,9240,9220,9240,9220,520
20250401,091500,265140180,9170,9180,9180,9170,32
20250401,091400,264846730,9230,9230,9230,9230,0
20250401,091300,264846730,9230,9230,9230,9230,167
20250401,091200,263305320,9170,9170,9170,9170,0
20250401,091100,263305320,9170,9170,9170,9170,20
20250401,091000,263121920,9160,9160,9160,9160,0
20250401,090900,263121920,9160,9200,9200,9160,301
20250401,090800,260352760,9200,9190,9200,9190,748
20250401,090700,253474640,9080,9200,9270,9050,12529
20250401,090600,137684900,9150,9160,9160,9150,403
20250401,090500,133995440,9250,9220,9260,9220,5095
20250401,090400,86891790,9240,9180,9260,9180,5066
20250401,090300,40073940,9200,9120,9260,9120,3045
20250401,090200,12112670,9120,9010,9120,9010,1085
20250401,090100,2251670,9010,9010,9010,9010,0
20250401,090000,2251670,9010,8970,9010,8970,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 585390520 9150 9150 9150 9150 1029
3 20250401 194300 585390520 9150 9150 9150 9150 0
4 20250401 194200 585390520 9150 9150 9150 9150 0
5 20250401 194100 585390520 9150 9150 9150 9150 0
6 20250401 194000 585390520 9150 9150 9150 9150 0
7 20250401 193900 585390520 9150 9150 9150 9150 0
8 20250401 193800 585390520 9150 9150 9150 9150 0
9 20250401 193700 585390520 9150 9150 9150 9150 0
10 20250401 193600 585390520 9150 9150 9150 9150 0
11 20250401 193500 585390520 9150 9150 9150 9150 0
12 20250401 193400 585390520 9150 9150 9150 9150 0
13 20250401 193300 585390520 9150 9150 9150 9150 0
14 20250401 193200 585390520 9150 9150 9150 9150 0
15 20250401 193100 585390520 9150 9150 9150 9150 0
16 20250401 193000 585390520 9150 9150 9150 9150 0
17 20250401 192900 585390520 9150 9150 9150 9150 0
18 20250401 192800 585390520 9150 9150 9150 9150 0
19 20250401 192700 585390520 9150 9150 9150 9150 0
20 20250401 192600 585390520 9150 9150 9150 9150 0
21 20250401 192500 585390520 9150 9150 9150 9150 0
22 20250401 192400 585390520 9150 9150 9150 9150 0
23 20250401 192300 585390520 9150 9150 9150 9150 0
24 20250401 192200 585390520 9150 9150 9150 9150 0
25 20250401 192100 585390520 9150 9150 9150 9150 0
26 20250401 192000 585390520 9150 9150 9150 9150 0
27 20250401 191900 585390520 9150 9150 9150 9150 0
28 20250401 191800 585390520 9150 9150 9150 9150 0
29 20250401 191700 585390520 9150 9150 9150 9150 0
30 20250401 191600 585390520 9150 9150 9150 9150 0
31 20250401 191500 585390520 9150 9150 9150 9150 0
32 20250401 191400 585390520 9150 9150 9150 9150 1029
33 20250401 191300 585390520 9150 9150 9150 9150 0
34 20250401 191200 585390520 9150 9150 9150 9150 0
35 20250401 191100 585390520 9150 9150 9150 9150 0
36 20250401 191000 585390520 9150 9150 9150 9150 0
37 20250401 190900 585390520 9150 9150 9150 9150 0
38 20250401 190800 585390520 9150 9150 9150 9150 0
39 20250401 190700 585390520 9150 9150 9150 9150 0
40 20250401 190600 585390520 9150 9150 9150 9150 0
41 20250401 190500 585390520 9150 9150 9150 9150 0
42 20250401 190400 585390520 9150 9150 9150 9150 0
43 20250401 190300 585390520 9150 9150 9150 9150 0
44 20250401 190200 585390520 9150 9150 9150 9150 0
45 20250401 190100 585390520 9150 9150 9150 9150 0
46 20250401 190000 585390520 9150 9150 9150 9150 0
47 20250401 185900 585390520 9150 9150 9150 9150 0
48 20250401 185800 585390520 9150 9150 9150 9150 0
49 20250401 185700 585390520 9150 9150 9150 9150 0
50 20250401 185600 585390520 9150 9150 9150 9150 0
51 20250401 185500 585390520 9150 9150 9150 9150 0
52 20250401 185400 585390520 9150 9150 9150 9150 0
53 20250401 185300 585390520 9150 9150 9150 9150 0
54 20250401 185200 585390520 9150 9150 9150 9150 0
55 20250401 185100 585390520 9150 9150 9150 9150 0
56 20250401 185000 585390520 9150 9150 9150 9150 0
57 20250401 184900 585390520 9150 9150 9150 9150 0
58 20250401 184800 585390520 9150 9150 9150 9150 0
59 20250401 184700 585390520 9150 9150 9150 9150 0
60 20250401 184600 585390520 9150 9150 9150 9150 0
61 20250401 184500 585390520 9150 9150 9150 9150 0
62 20250401 184400 585390520 9150 9150 9150 9150 1029
63 20250401 184300 585390520 9150 9150 9150 9150 0
64 20250401 184200 585390520 9150 9150 9150 9150 0
65 20250401 184100 585390520 9150 9150 9150 9150 0
66 20250401 184000 585390520 9150 9150 9150 9150 0
67 20250401 183900 585390520 9150 9150 9150 9150 0
68 20250401 183800 585390520 9150 9150 9150 9150 0
69 20250401 183700 585390520 9150 9150 9150 9150 0
70 20250401 183600 585390520 9150 9150 9150 9150 0
71 20250401 183500 585390520 9150 9150 9150 9150 0
72 20250401 183400 585390520 9150 9150 9150 9150 0
73 20250401 183300 585390520 9150 9150 9150 9150 0
74 20250401 183200 585390520 9150 9150 9150 9150 0
75 20250401 183100 585390520 9150 9150 9150 9150 0
76 20250401 183000 585390520 9150 9150 9150 9150 0
77 20250401 182900 585390520 9150 9150 9150 9150 0
78 20250401 182800 585390520 9150 9150 9150 9150 0
79 20250401 182700 585390520 9150 9150 9150 9150 0
80 20250401 182600 585390520 9150 9150 9150 9150 0
81 20250401 182500 585390520 9150 9150 9150 9150 0
82 20250401 182400 585390520 9150 9150 9150 9150 0
83 20250401 182300 585390520 9150 9150 9150 9150 0
84 20250401 182200 585390520 9150 9150 9150 9150 0
85 20250401 182100 585390520 9150 9150 9150 9150 0
86 20250401 182000 585390520 9150 9150 9150 9150 0
87 20250401 181900 585390520 9150 9150 9150 9150 0
88 20250401 181800 585390520 9150 9150 9150 9150 0
89 20250401 181700 585390520 9150 9150 9150 9150 0
90 20250401 181600 585390520 9150 9150 9150 9150 0
91 20250401 181500 585390520 9150 9150 9150 9150 0
92 20250401 181400 585390520 9150 9150 9150 9150 1029
93 20250401 181300 585390520 9150 9150 9150 9150 0
94 20250401 181200 585390520 9150 9150 9150 9150 0
95 20250401 181100 585390520 9150 9150 9150 9150 0
96 20250401 181000 585390520 9150 9150 9150 9150 0
97 20250401 180900 585390520 9150 9150 9150 9150 0
98 20250401 180800 585390520 9150 9150 9150 9150 0
99 20250401 180700 585390520 9150 9150 9150 9150 0
100 20250401 180600 585390520 9150 9150 9150 9150 0
101 20250401 180500 585390520 9150 9150 9150 9150 0
102 20250401 180400 585390520 9150 9150 9150 9150 0
103 20250401 180300 585390520 9150 9150 9150 9150 0
104 20250401 180200 585390520 9150 9150 9150 9150 0
105 20250401 180100 585390520 9150 9150 9150 9150 0
106 20250401 180000 585390520 9150 9150 9150 9150 0
107 20250401 175900 585390520 9150 9150 9150 9150 0
108 20250401 175800 585390520 9150 9150 9150 9150 0
109 20250401 175700 585390520 9150 9150 9150 9150 0
110 20250401 175600 585390520 9150 9150 9150 9150 0
111 20250401 175500 585390520 9150 9150 9150 9150 0
112 20250401 175400 585390520 9150 9150 9150 9150 0
113 20250401 175300 585390520 9150 9150 9150 9150 0
114 20250401 175200 585390520 9150 9150 9150 9150 0
115 20250401 175100 585390520 9150 9150 9150 9150 0
116 20250401 175000 585390520 9150 9150 9150 9150 0
117 20250401 174900 585390520 9150 9150 9150 9150 0
118 20250401 174800 585390520 9150 9150 9150 9150 0
119 20250401 174700 585390520 9150 9150 9150 9150 0
120 20250401 174600 585390520 9150 9150 9150 9150 0
121 20250401 174500 585390520 9150 9150 9150 9150 0
122 20250401 174400 585390520 9150 9150 9150 9150 1029
123 20250401 174300 585390520 9150 9150 9150 9150 0
124 20250401 174200 585390520 9150 9150 9150 9150 0
125 20250401 174100 585390520 9150 9150 9150 9150 0
126 20250401 174000 585390520 9150 9150 9150 9150 0
127 20250401 173900 585390520 9150 9150 9150 9150 0
128 20250401 173800 585390520 9150 9150 9150 9150 0
129 20250401 173700 585390520 9150 9150 9150 9150 0
130 20250401 173600 585390520 9150 9150 9150 9150 0
131 20250401 173500 585390520 9150 9150 9150 9150 0
132 20250401 173400 585390520 9150 9150 9150 9150 0
133 20250401 173300 585390520 9150 9150 9150 9150 0
134 20250401 173200 585390520 9150 9150 9150 9150 0
135 20250401 173100 585390520 9150 9150 9150 9150 0
136 20250401 173000 585390520 9150 9150 9150 9150 0
137 20250401 172900 585390520 9150 9150 9150 9150 0
138 20250401 172800 585390520 9150 9150 9150 9150 0
139 20250401 172700 585390520 9150 9150 9150 9150 0
140 20250401 172600 585390520 9150 9150 9150 9150 0
141 20250401 172500 585390520 9150 9150 9150 9150 0
142 20250401 172400 585390520 9150 9150 9150 9150 0
143 20250401 172300 585390520 9150 9150 9150 9150 0
144 20250401 172200 585390520 9150 9150 9150 9150 0
145 20250401 172100 585390520 9150 9150 9150 9150 0
146 20250401 172000 585390520 9150 9150 9150 9150 0
147 20250401 171900 585390520 9150 9150 9150 9150 0
148 20250401 171800 585390520 9150 9150 9150 9150 0
149 20250401 171700 585390520 9150 9150 9150 9150 0
150 20250401 171600 585390520 9150 9150 9150 9150 0
151 20250401 171500 585390520 9150 9150 9150 9150 0
152 20250401 171400 585390520 9150 9150 9150 9150 1029
153 20250401 171300 585390520 9150 9150 9150 9150 0
154 20250401 171200 585390520 9150 9150 9150 9150 0
155 20250401 171100 585390520 9150 9150 9150 9150 0
156 20250401 171000 585390520 9150 9150 9150 9150 0
157 20250401 170900 585390520 9150 9150 9150 9150 0
158 20250401 170800 585390520 9150 9150 9150 9150 0
159 20250401 170700 585390520 9150 9150 9150 9150 0
160 20250401 170600 585390520 9150 9150 9150 9150 0
161 20250401 170500 585390520 9150 9150 9150 9150 0
162 20250401 170400 585390520 9150 9150 9150 9150 0
163 20250401 170300 585390520 9150 9150 9150 9150 0
164 20250401 170200 585390520 9150 9150 9150 9150 0
165 20250401 170100 585390520 9150 9150 9150 9150 0
166 20250401 170000 585390520 9150 9150 9150 9150 0
167 20250401 165900 585390520 9150 9150 9150 9150 0
168 20250401 165800 585390520 9150 9150 9150 9150 0
169 20250401 165700 585390520 9150 9150 9150 9150 0
170 20250401 165600 585390520 9150 9150 9150 9150 0
171 20250401 165500 585390520 9150 9150 9150 9150 0
172 20250401 165400 585390520 9150 9150 9150 9150 0
173 20250401 165300 585390520 9150 9150 9150 9150 0
174 20250401 165200 585390520 9150 9150 9150 9150 0
175 20250401 165100 585390520 9150 9150 9150 9150 0
176 20250401 165000 585390520 9150 9150 9150 9150 0
177 20250401 164900 585390520 9150 9150 9150 9150 0
178 20250401 164800 585390520 9150 9150 9150 9150 0
179 20250401 164700 585390520 9150 9150 9150 9150 0
180 20250401 164600 585390520 9150 9150 9150 9150 0
181 20250401 164500 585390520 9150 9150 9150 9150 0
182 20250401 164400 585390520 9150 9150 9150 9150 1029
183 20250401 164300 585390520 9150 9150 9150 9150 0
184 20250401 164200 585390520 9150 9150 9150 9150 0
185 20250401 164100 585390520 9150 9150 9150 9150 0
186 20250401 164000 585390520 9150 9150 9150 9150 0
187 20250401 163900 585390520 9150 9150 9150 9150 0
188 20250401 163800 585390520 9150 9150 9150 9150 0
189 20250401 163700 585390520 9150 9150 9150 9150 0
190 20250401 163600 585390520 9150 9150 9150 9150 0
191 20250401 163500 585390520 9150 9150 9150 9150 0
192 20250401 163400 585390520 9150 9150 9150 9150 0
193 20250401 163300 585390520 9150 9150 9150 9150 0
194 20250401 163200 585390520 9150 9150 9150 9150 0
195 20250401 163100 585390520 9150 9150 9150 9150 0
196 20250401 163000 585390520 9150 9150 9150 9150 0
197 20250401 162900 585390520 9150 9150 9150 9150 0
198 20250401 162800 585390520 9150 9150 9150 9150 0
199 20250401 162700 585390520 9150 9150 9150 9150 0
200 20250401 162600 585390520 9150 9150 9150 9150 0
201 20250401 162500 585390520 9150 9150 9150 9150 0
202 20250401 162400 585390520 9150 9150 9150 9150 0
203 20250401 162300 585390520 9150 9150 9150 9150 0
204 20250401 162200 585390520 9150 9150 9150 9150 0
205 20250401 162100 585390520 9150 9150 9150 9150 0
206 20250401 162000 585390520 9150 9150 9150 9150 0
207 20250401 161900 585390520 9150 9150 9150 9150 0
208 20250401 161800 585390520 9150 9150 9150 9150 0
209 20250401 161700 585390520 9150 9150 9150 9150 0
210 20250401 161600 585390520 9150 9150 9150 9150 0
211 20250401 161500 585390520 9150 9150 9150 9150 0
212 20250401 161400 585390520 9150 9150 9150 9150 1029
213 20250401 161300 585390520 9150 9150 9150 9150 0
214 20250401 161200 585390520 9150 9150 9150 9150 0
215 20250401 161100 585390520 9150 9150 9150 9150 0
216 20250401 161000 585390520 9150 9150 9150 9150 0
217 20250401 160900 585390520 9150 9150 9150 9150 0
218 20250401 160800 585390520 9150 9150 9150 9150 0
219 20250401 160700 585390520 9150 9150 9150 9150 0
220 20250401 160600 585390520 9150 9150 9150 9150 0
221 20250401 160500 585390520 9150 9150 9150 9150 0
222 20250401 160400 585390520 9150 9150 9150 9150 0
223 20250401 160300 585390520 9150 9150 9150 9150 0
224 20250401 160200 585390520 9150 9150 9150 9150 0
225 20250401 160100 585390520 9150 9150 9150 9150 0
226 20250401 160000 585390520 9150 9150 9150 9150 0
227 20250401 155900 585390520 9150 9150 9150 9150 0
228 20250401 155800 585390520 9150 9150 9150 9150 0
229 20250401 155700 585390520 9150 9150 9150 9150 0
230 20250401 155600 585390520 9150 9150 9150 9150 0
231 20250401 155500 585390520 9150 9150 9150 9150 0
232 20250401 155400 585390520 9150 9150 9150 9150 0
233 20250401 155300 585390520 9150 9150 9150 9150 0
234 20250401 155200 585390520 9150 9150 9150 9150 0
235 20250401 155100 585390520 9150 9150 9150 9150 0
236 20250401 155000 585390520 9150 9150 9150 9150 0
237 20250401 154900 585390520 9150 9150 9150 9150 0
238 20250401 154800 585390520 9150 9150 9150 9150 0
239 20250401 154700 585390520 9150 9150 9150 9150 0
240 20250401 154600 585390520 9150 9150 9150 9150 0
241 20250401 154500 585390520 9150 9150 9150 9150 0
242 20250401 154400 585390520 9150 9150 9150 9150 1029
243 20250401 154300 585390520 9150 9150 9150 9150 0
244 20250401 154200 585390520 9150 9150 9150 9150 0
245 20250401 154100 585390520 9150 9150 9150 9150 0
246 20250401 154000 585390520 9150 9150 9150 9150 0
247 20250401 153900 585390520 9150 9150 9150 9150 0
248 20250401 153800 585390520 9150 9150 9150 9150 0
249 20250401 153700 585390520 9150 9150 9150 9150 0
250 20250401 153600 585390520 9150 9150 9150 9150 0
251 20250401 153500 585390520 9150 9150 9150 9150 0
252 20250401 153400 585390520 9150 9150 9150 9150 0
253 20250401 153300 585390520 9150 9150 9150 9150 0
254 20250401 153200 585390520 9150 9150 9150 9150 0
255 20250401 153100 585390520 9150 9150 9150 9150 0
256 20250401 153000 585390520 9150 9150 9150 9150 1029
257 20250401 152900 575975170 9190 9190 9190 9190 0
258 20250401 152800 575975170 9190 9190 9190 9190 0
259 20250401 152700 575975170 9190 9190 9190 9190 0
260 20250401 152600 575975170 9190 9190 9190 9190 0
261 20250401 152500 575975170 9190 9190 9190 9190 0
262 20250401 152400 575975170 9190 9190 9190 9190 0
263 20250401 152300 575975170 9190 9190 9190 9190 0
264 20250401 152200 575975170 9190 9190 9190 9190 0
265 20250401 152100 575975170 9190 9190 9190 9190 0
266 20250401 152000 575975170 9190 9190 9190 9190 0
267 20250401 151900 575975170 9190 9190 9190 9190 36
268 20250401 151800 575644330 9160 9160 9160 9160 15
269 20250401 151700 575506930 9160 9160 9160 9160 0
270 20250401 151600 575506930 9160 9190 9190 9160 192
271 20250401 151500 573747250 9180 9170 9180 9160 391
272 20250401 151400 570159960 9210 9210 9210 9210 0
273 20250401 151300 570159960 9210 9210 9210 9210 0
274 20250401 151200 570159960 9210 9210 9210 9210 0
275 20250401 151100 570159960 9210 9210 9210 9210 0
276 20250401 151000 570159960 9210 9210 9210 9210 204
277 20250401 150900 568281120 9200 9200 9200 9200 0
278 20250401 150800 568281120 9200 9200 9200 9200 0
279 20250401 150700 568281120 9200 9170 9200 9170 687
280 20250401 150600 561975770 9170 9170 9170 9170 500
281 20250401 150500 557390770 9170 9170 9170 9170 0
282 20250401 150400 557390770 9170 9170 9170 9170 200
283 20250401 150300 555556770 9190 9180 9190 9170 171
284 20250401 150200 553987110 9200 9200 9200 9200 0
285 20250401 150100 553987110 9200 9200 9200 9200 123
286 20250401 150000 552855510 9190 9190 9190 9190 0
287 20250401 145900 552855510 9190 9190 9190 9190 0
288 20250401 145800 552855510 9190 9190 9190 9190 0
289 20250401 145700 552855510 9190 9190 9190 9190 110
290 20250401 145600 551844610 9180 9180 9180 9180 0
291 20250401 145500 551844610 9180 9180 9180 9180 0
292 20250401 145400 551844610 9180 9180 9180 9180 0
293 20250401 145300 551844610 9180 9180 9180 9180 0
294 20250401 145200 551844610 9180 9190 9190 9180 200
295 20250401 145100 550008460 9190 9190 9190 9190 0
296 20250401 145000 550008460 9190 9190 9190 9190 0
297 20250401 144900 550008460 9190 9200 9200 9190 200
298 20250401 144800 548169880 9200 9200 9200 9200 0
299 20250401 144700 548169880 9200 9200 9200 9200 0
300 20250401 144600 548169880 9200 9200 9200 9200 0
301 20250401 144500 548169880 9200 9200 9200 9200 0
302 20250401 144400 548169880 9200 9200 9200 9200 0
303 20250401 144300 548169880 9200 9200 9200 9200 1
304 20250401 144200 548160680 9200 9200 9200 9200 0
305 20250401 144100 548160680 9200 9200 9200 9200 0
306 20250401 144000 548160680 9200 9200 9200 9200 5
307 20250401 143900 548114680 9200 9200 9200 9200 1
308 20250401 143800 548105480 9210 9210 9210 9210 0
309 20250401 143700 548105480 9210 9210 9210 9210 38
310 20250401 143600 547755500 9220 9220 9220 9220 11
311 20250401 143500 547654080 9220 9220 9220 9220 0
312 20250401 143400 547654080 9220 9210 9220 9210 342
313 20250401 143300 544504150 9210 9210 9210 9210 0
314 20250401 143200 544504150 9210 9210 9210 9210 91
315 20250401 143100 543666040 9210 9210 9210 9210 680
316 20250401 143000 537403240 9210 9210 9210 9210 0
317 20250401 142900 537403240 9210 9210 9210 9210 0
318 20250401 142800 537403240 9210 9210 9210 9210 7
319 20250401 142700 537338770 9220 9220 9220 9220 0
320 20250401 142600 537338770 9220 9220 9220 9220 6
321 20250401 142500 537283450 9210 9210 9210 9210 11
322 20250401 142400 537182140 9220 9220 9220 9220 0
323 20250401 142300 537182140 9220 9220 9220 9220 0
324 20250401 142200 537182140 9220 9220 9220 9220 5
325 20250401 142100 537136040 9210 9210 9210 9210 0
326 20250401 142000 537136040 9210 9210 9210 9210 100
327 20250401 141900 536215040 9210 9210 9210 9210 0
328 20250401 141800 536215040 9210 9220 9220 9210 150
329 20250401 141700 534833040 9220 9220 9220 9220 100
330 20250401 141600 533911040 9220 9220 9220 9220 0
331 20250401 141500 533911040 9220 9220 9220 9220 0
332 20250401 141400 533911040 9220 9220 9220 9220 0
333 20250401 141300 533911040 9220 9220 9220 9220 0
334 20250401 141200 533911040 9220 9220 9220 9220 122
335 20250401 141100 532786200 9220 9210 9220 9210 526
336 20250401 141000 527940580 9210 9210 9210 9210 0
337 20250401 140900 527940580 9210 9210 9210 9210 0
338 20250401 140800 527940580 9210 9210 9210 9210 0
339 20250401 140700 527940580 9210 9210 9210 9210 0
340 20250401 140600 527940580 9210 9210 9210 9210 108
341 20250401 140500 526945900 9230 9230 9230 9230 0
342 20250401 140400 526945900 9230 9230 9230 9230 0
343 20250401 140300 526945900 9230 9230 9230 9230 0
344 20250401 140200 526945900 9230 9230 9230 9230 0
345 20250401 140100 526945900 9230 9230 9230 9230 0
346 20250401 140000 526945900 9230 9230 9230 9230 0
347 20250401 135900 526945900 9230 9230 9230 9230 0
348 20250401 135800 526945900 9230 9230 9230 9230 0
349 20250401 135700 526945900 9230 9230 9230 9230 0
350 20250401 135600 526945900 9230 9230 9230 9230 0
351 20250401 135500 526945900 9230 9220 9230 9220 96
352 20250401 135400 526060760 9210 9210 9210 9210 0
353 20250401 135300 526060760 9210 9210 9210 9210 2
354 20250401 135200 526042340 9210 9210 9210 9210 0
355 20250401 135100 526042340 9210 9210 9210 9210 0
356 20250401 135000 526042340 9210 9210 9210 9210 0
357 20250401 134900 526042340 9210 9210 9210 9210 0
358 20250401 134800 526042340 9210 9200 9210 9200 600
359 20250401 134700 520521340 9240 9240 9240 9240 0
360 20250401 134600 520521340 9240 9240 9240 9240 0
361 20250401 134500 520521340 9240 9240 9240 9240 0
362 20250401 134400 520521340 9240 9240 9240 9190 1005
363 20250401 134300 511257520 9250 9250 9250 9250 0
364 20250401 134200 511257520 9250 9250 9250 9250 0
365 20250401 134100 511257520 9250 9250 9250 9250 0
366 20250401 134000 511257520 9250 9250 9250 9250 0
367 20250401 133900 511257520 9250 9250 9250 9250 0
368 20250401 133800 511257520 9250 9250 9250 9250 0
369 20250401 133700 511257520 9250 9250 9250 9250 126
370 20250401 133600 510092020 9250 9250 9250 9250 0
371 20250401 133500 510092020 9250 9250 9250 9250 0
372 20250401 133400 510092020 9250 9250 9250 9250 0
373 20250401 133300 510092020 9250 9250 9250 9250 44
374 20250401 133200 509685020 9240 9240 9240 9240 0
375 20250401 133100 509685020 9240 9240 9240 9240 0
376 20250401 133000 509685020 9240 9240 9240 9240 0
377 20250401 132900 509685020 9240 9240 9240 9240 0
378 20250401 132800 509685020 9240 9240 9240 9240 0
379 20250401 132700 509685020 9240 9240 9240 9240 0
380 20250401 132600 509685020 9240 9240 9240 9240 0
381 20250401 132500 509685020 9240 9240 9240 9240 0
382 20250401 132400 509685020 9240 9240 9240 9240 0
383 20250401 132300 509685020 9240 9240 9240 9240 2
384 20250401 132200 509666540 9250 9240 9250 9240 171
385 20250401 132100 508084810 9240 9240 9240 9240 1
386 20250401 132000 508075570 9250 9240 9250 9240 237
387 20250401 131900 505885660 9230 9230 9230 9230 1
388 20250401 131800 505876430 9230 9230 9230 9230 0
389 20250401 131700 505876430 9230 9230 9230 9230 0
390 20250401 131600 505876430 9230 9230 9230 9230 0
391 20250401 131500 505876430 9230 9230 9230 9230 0
392 20250401 131400 505876430 9230 9230 9230 9230 0
393 20250401 131300 505876430 9230 9230 9230 9230 0
394 20250401 131200 505876430 9230 9230 9230 9230 0
395 20250401 131100 505876430 9230 9230 9230 9230 0
396 20250401 131000 505876430 9230 9230 9230 9230 0
397 20250401 130900 505876430 9230 9230 9230 9230 0
398 20250401 130800 505876430 9230 9230 9230 9230 0
399 20250401 130700 505876430 9230 9230 9230 9230 0
400 20250401 130600 505876430 9230 9230 9230 9230 2
401 20250401 130500 505857970 9230 9230 9230 9230 0
402 20250401 130400 505857970 9230 9230 9230 9230 0
403 20250401 130300 505857970 9230 9230 9230 9230 74
404 20250401 130200 505174950 9230 9230 9230 9230 0
405 20250401 130100 505174950 9230 9230 9230 9230 0
406 20250401 130000 505174950 9230 9230 9230 9230 1
407 20250401 125900 505165720 9240 9240 9240 9240 0
408 20250401 125800 505165720 9240 9240 9240 9240 486
409 20250401 125700 500675080 9260 9260 9260 9260 0
410 20250401 125600 500675080 9260 9260 9260 9260 0
411 20250401 125500 500675080 9260 9260 9260 9260 0
412 20250401 125400 500675080 9260 9260 9260 9260 0
413 20250401 125300 500675080 9260 9260 9260 9260 0
414 20250401 125200 500675080 9260 9260 9260 9260 0
415 20250401 125100 500675080 9260 9260 9260 9260 0
416 20250401 125000 500675080 9260 9260 9260 9260 160
417 20250401 124900 499193480 9260 9260 9260 9260 0
418 20250401 124800 499193480 9260 9260 9260 9260 1
419 20250401 124700 499184220 9260 9260 9260 9260 70
420 20250401 124600 498536020 9240 9240 9240 9240 0
421 20250401 124500 498536020 9240 9240 9240 9240 1
422 20250401 124400 498526780 9240 9240 9240 9240 0
423 20250401 124300 498526780 9240 9240 9240 9240 0
424 20250401 124200 498526780 9240 9240 9240 9240 0
425 20250401 124100 498526780 9240 9240 9240 9240 5
426 20250401 124000 498480580 9250 9250 9250 9250 0
427 20250401 123900 498480580 9250 9270 9270 9250 500
428 20250401 123800 493852090 9290 9270 9290 9270 110
429 20250401 123700 492830310 9290 9290 9290 9290 0
430 20250401 123600 492830310 9290 9290 9290 9290 0
431 20250401 123500 492830310 9290 9290 9290 9290 0
432 20250401 123400 492830310 9290 9290 9290 9290 0
433 20250401 123300 492830310 9290 9290 9290 9290 53
434 20250401 123200 492337940 9290 9290 9290 9290 0
435 20250401 123100 492337940 9290 9290 9290 9290 0
436 20250401 123000 492337940 9290 9290 9290 9290 0
437 20250401 122900 492337940 9290 9290 9290 9290 1
438 20250401 122800 492328650 9270 9270 9270 9270 1
439 20250401 122700 492319380 9290 9290 9290 9290 10
440 20250401 122600 492226480 9290 9290 9290 9290 1
441 20250401 122500 492217190 9290 9290 9290 9290 0
442 20250401 122400 492217190 9290 9290 9290 9290 396
443 20250401 122300 488538350 9290 9290 9290 9290 728
444 20250401 122200 481775230 9280 9280 9280 9280 234
445 20250401 122100 479603710 9270 9270 9280 9270 617
446 20250401 122000 473880860 9250 9250 9250 9250 1
447 20250401 121900 473871610 9260 9260 9260 9260 204
448 20250401 121800 471982570 9260 9260 9260 9260 319
449 20250401 121700 469028630 9240 9240 9240 9240 10
450 20250401 121600 468936230 9260 9260 9260 9260 0
451 20250401 121500 468936230 9260 9260 9260 9260 0
452 20250401 121400 468936230 9260 9260 9260 9260 0
453 20250401 121300 468936230 9260 9260 9260 9260 0
454 20250401 121200 468936230 9260 9260 9260 9260 0
455 20250401 121100 468936230 9260 9250 9260 9250 17
456 20250401 121000 468778950 9240 9240 9240 9240 0
457 20250401 120900 468778950 9240 9240 9240 9240 1
458 20250401 120800 468769710 9270 9270 9270 9270 0
459 20250401 120700 468769710 9270 9270 9270 9270 85
460 20250401 120600 467981760 9250 9250 9250 9250 0
461 20250401 120500 467981760 9250 9250 9250 9250 0
462 20250401 120400 467981760 9250 9250 9250 9250 0
463 20250401 120300 467981760 9250 9250 9250 9250 1
464 20250401 120200 467972510 9240 9240 9240 9240 0
465 20250401 120100 467972510 9240 9260 9260 9240 233
466 20250401 120000 465819190 9260 9260 9260 9260 105
467 20250401 115900 464846890 9260 9260 9260 9260 19
468 20250401 115800 464670950 9220 9220 9220 9220 1
469 20250401 115700 464661730 9270 9270 9270 9270 0
470 20250401 115600 464661730 9270 9270 9270 9270 0
471 20250401 115500 464661730 9270 9270 9270 9270 0
472 20250401 115400 464661730 9270 9270 9270 9270 0
473 20250401 115300 464661730 9270 9230 9270 9230 65
474 20250401 115200 464059220 9230 9230 9230 9230 0
475 20250401 115100 464059220 9230 9230 9230 9230 20
476 20250401 115000 463874620 9220 9220 9220 9220 0
477 20250401 114900 463874620 9220 9220 9220 9220 0
478 20250401 114800 463874620 9220 9280 9280 9220 517
479 20250401 114700 459076940 9280 9280 9280 9280 0
480 20250401 114600 459076940 9280 9280 9280 9280 0
481 20250401 114500 459076940 9280 9280 9280 9280 0
482 20250401 114400 459076940 9280 9250 9280 9250 5229
483 20250401 114300 410640270 9250 9240 9250 9240 422
484 20250401 114200 406740440 9230 9230 9230 9230 0
485 20250401 114100 406740440 9230 9230 9230 9230 26
486 20250401 114000 406500460 9220 9220 9220 9220 1
487 20250401 113900 406491240 9220 9230 9240 9220 671
488 20250401 113800 400292560 9220 9220 9220 9220 3
489 20250401 113700 400264900 9240 9240 9240 9240 0
490 20250401 113600 400264900 9240 9230 9240 9230 863
491 20250401 113500 392293780 9240 9230 9240 9230 406
492 20250401 113400 388543060 9220 9220 9220 9220 72
493 20250401 113300 387879220 9200 9210 9210 9200 501
494 20250401 113200 383267810 9220 9220 9220 9220 1
495 20250401 113100 383258590 9220 9220 9220 9220 20
496 20250401 113000 383074190 9210 9210 9210 9210 10
497 20250401 112900 382982090 9210 9210 9210 9210 0
498 20250401 112800 382982090 9210 9230 9230 9210 31
499 20250401 112700 382695980 9230 9230 9230 9230 0
500 20250401 112600 382695980 9230 9230 9230 9230 0
501 20250401 112500 382695980 9230 9230 9230 9230 0
502 20250401 112400 382695980 9230 9230 9230 9230 247
503 20250401 112300 380416170 9220 9220 9220 9220 0
504 20250401 112200 380416170 9220 9220 9220 9220 0
505 20250401 112100 380416170 9220 9210 9230 9210 198
506 20250401 112000 378590510 9200 9200 9200 9200 6
507 20250401 111900 378535310 9160 9160 9160 9160 1
508 20250401 111800 378526150 9210 9210 9210 9210 0
509 20250401 111700 378526150 9210 9210 9210 9210 0
510 20250401 111600 378526150 9210 9210 9210 9210 18
511 20250401 111500 378360370 9210 9210 9210 9210 0
512 20250401 111400 378360370 9210 9210 9210 9210 0
513 20250401 111300 378360370 9210 9210 9210 9210 0
514 20250401 111200 378360370 9210 9210 9210 9210 0
515 20250401 111100 378360370 9210 9210 9210 9210 7
516 20250401 111000 378295900 9160 9220 9220 9160 12
517 20250401 110900 378185320 9220 9220 9220 9220 0
518 20250401 110800 378185320 9220 9140 9220 9140 1027
519 20250401 110700 368716650 9200 9200 9200 9200 9
520 20250401 110600 368633850 9190 9190 9190 9190 5
521 20250401 110500 368587900 9190 9190 9190 9190 0
522 20250401 110400 368587900 9190 9190 9190 9190 0
523 20250401 110300 368587900 9190 9190 9190 9190 0
524 20250401 110200 368587900 9190 9190 9190 9190 0
525 20250401 110100 368587900 9190 9190 9190 9190 16
526 20250401 110000 368440860 9200 9200 9200 9200 0
527 20250401 105900 368440860 9200 9200 9200 9200 0
528 20250401 105800 368440860 9200 9200 9200 9200 200
529 20250401 105700 366600860 9200 9200 9200 9200 0
530 20250401 105600 366600860 9200 9200 9200 9200 0
531 20250401 105500 366600860 9200 9200 9200 9200 0
532 20250401 105400 366600860 9200 9200 9200 9200 354
533 20250401 105300 363344060 9190 9190 9190 9190 0
534 20250401 105200 363344060 9190 9190 9190 9190 0
535 20250401 105100 363344060 9190 9180 9190 9180 43
536 20250401 105000 362949060 9170 9170 9170 9170 0
537 20250401 104900 362949060 9170 9170 9170 9170 87
538 20250401 104800 362151270 9140 9140 9140 9140 5
539 20250401 104700 362105570 9150 9150 9150 9150 0
540 20250401 104600 362105570 9150 9150 9150 9150 0
541 20250401 104500 362105570 9150 9150 9150 9150 0
542 20250401 104400 362105570 9150 9150 9150 9150 0
543 20250401 104300 362105570 9150 9150 9150 9150 1
544 20250401 104200 362096420 9150 9150 9150 9150 0
545 20250401 104100 362096420 9150 9150 9150 9150 20
546 20250401 104000 361913420 9140 9140 9140 9140 1
547 20250401 103900 361904280 9200 9190 9200 9140 258
548 20250401 103800 359531340 9180 9180 9180 9180 10
549 20250401 103700 359439540 9180 9180 9180 9180 10
550 20250401 103600 359347740 9200 9200 9200 9200 0
551 20250401 103500 359347740 9200 9200 9200 9200 0
552 20250401 103400 359347740 9200 9200 9200 9200 0
553 20250401 103300 359347740 9200 9200 9200 9200 0
554 20250401 103200 359347740 9200 9200 9200 9200 0
555 20250401 103100 359347740 9200 9200 9200 9200 0
556 20250401 103000 359347740 9200 9200 9200 9200 0
557 20250401 102900 359347740 9200 9200 9200 9200 93
558 20250401 102800 358492140 9190 9160 9190 9140 184
559 20250401 102700 356804210 9150 9150 9150 9150 0
560 20250401 102600 356804210 9150 9150 9150 9150 48
561 20250401 102500 356365010 9160 9160 9160 9160 0
562 20250401 102400 356365010 9160 9160 9160 9160 1
563 20250401 102300 356355850 9160 9160 9160 9160 1
564 20250401 102200 356346690 9160 9160 9160 9160 1
565 20250401 102100 356337530 9160 9150 9160 9150 21
566 20250401 102000 356145180 9150 9210 9210 9150 199
567 20250401 101900 354312450 9200 9200 9200 9200 40
568 20250401 101800 353944450 9190 9190 9190 9190 53
569 20250401 101700 353457380 9200 9200 9200 9200 0
570 20250401 101600 353457380 9200 9200 9200 9200 0
571 20250401 101500 353457380 9200 9200 9200 9200 0
572 20250401 101400 353457380 9200 9200 9200 9200 0
573 20250401 101300 353457380 9200 9200 9200 9200 0
574 20250401 101200 353457380 9200 9200 9200 9200 0
575 20250401 101100 353457380 9200 9200 9200 9200 0
576 20250401 101000 353457380 9200 9180 9200 9180 8
577 20250401 100900 353383910 9130 9130 9130 9130 1
578 20250401 100800 353374780 9220 9190 9220 9190 881
579 20250401 100700 345269810 9170 9130 9170 9130 25
580 20250401 100600 345041100 9120 9120 9120 9120 4
581 20250401 100500 345004620 9110 9100 9110 9100 90
582 20250401 100400 344184950 9110 9110 9110 9110 0
583 20250401 100300 344184950 9110 9110 9110 9110 0
584 20250401 100200 344184950 9110 9110 9110 9110 0
585 20250401 100100 344184950 9110 9110 9110 9110 0
586 20250401 100000 344184950 9110 9110 9110 9110 17
587 20250401 095900 344030080 9090 9090 9090 9090 1
588 20250401 095800 344020990 9090 9080 9090 9080 2
589 20250401 095700 344002820 9130 9130 9130 9130 0
590 20250401 095600 344002820 9130 9130 9130 9130 0
591 20250401 095500 344002820 9130 9130 9130 9130 0
592 20250401 095400 344002820 9130 9140 9140 9130 6162
593 20250401 095300 287737860 9150 9160 9160 9150 80
594 20250401 095200 287005690 9170 9190 9190 9170 115
595 20250401 095100 285950840 9180 9190 9190 9180 33
596 20250401 095000 285647750 9170 9180 9180 9170 5
597 20250401 094900 285601860 9190 9190 9190 9190 1
598 20250401 094800 285592670 9190 9190 9190 9190 0
599 20250401 094700 285592670 9190 9190 9190 9190 0
600 20250401 094600 285592670 9190 9180 9190 9180 117
601 20250401 094500 284517470 9170 9170 9170 9170 0
602 20250401 094400 284517470 9170 9170 9170 9170 0
603 20250401 094300 284517470 9170 9170 9170 9170 0
604 20250401 094200 284517470 9170 9170 9170 9170 500
605 20250401 094100 279932470 9200 9200 9200 9200 119
606 20250401 094000 278837670 9190 9180 9190 9180 47
607 20250401 093900 278406100 9170 9170 9170 9170 0
608 20250401 093800 278406100 9170 9220 9220 9170 2
609 20250401 093700 278387710 9230 9230 9230 9230 0
610 20250401 093600 278387710 9230 9230 9230 9230 0
611 20250401 093500 278387710 9230 9230 9230 9230 0
612 20250401 093400 278387710 9230 9230 9230 9230 0
613 20250401 093300 278387710 9230 9180 9230 9180 123
614 20250401 093200 277254970 9170 9170 9170 9170 0
615 20250401 093100 277254970 9170 9170 9170 9170 0
616 20250401 093000 277254970 9170 9170 9170 9170 1
617 20250401 092900 277245800 9180 9180 9180 9180 100
618 20250401 092800 276327800 9180 9180 9180 9180 1
619 20250401 092700 276318620 9230 9230 9230 9230 257
620 20250401 092600 273946510 9180 9180 9180 9180 50
621 20250401 092500 273487510 9180 9180 9180 9180 5
622 20250401 092400 273441610 9230 9180 9230 9180 156
623 20250401 092300 272001780 9220 9220 9220 9220 0
624 20250401 092200 272001780 9220 9220 9220 9220 0
625 20250401 092100 272001780 9220 9220 9220 9220 103
626 20250401 092000 271052120 9170 9170 9170 9170 0
627 20250401 091900 271052120 9170 9170 9170 9170 120
628 20250401 091800 269951720 9170 9170 9170 9170 1
629 20250401 091700 269942550 9240 9240 9240 9240 0
630 20250401 091600 269942550 9240 9220 9240 9220 520
631 20250401 091500 265140180 9170 9180 9180 9170 32
632 20250401 091400 264846730 9230 9230 9230 9230 0
633 20250401 091300 264846730 9230 9230 9230 9230 167
634 20250401 091200 263305320 9170 9170 9170 9170 0
635 20250401 091100 263305320 9170 9170 9170 9170 20
636 20250401 091000 263121920 9160 9160 9160 9160 0
637 20250401 090900 263121920 9160 9200 9200 9160 301
638 20250401 090800 260352760 9200 9190 9200 9190 748
639 20250401 090700 253474640 9080 9200 9270 9050 12529
640 20250401 090600 137684900 9150 9160 9160 9150 403
641 20250401 090500 133995440 9250 9220 9260 9220 5095
642 20250401 090400 86891790 9240 9180 9260 9180 5066
643 20250401 090300 40073940 9200 9120 9260 9120 3045
644 20250401 090200 12112670 9120 9010 9120 9010 1085
645 20250401 090100 2251670 9010 9010 9010 9010 0
646 20250401 090000 2251670 9010 8970 9010 8970 251

1
052330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,49128,16527174,450995040,151719457320,0.30
20250327,49087,16527174,455527360,153372174720,0.30
20250326,49087,16527174,454545620,153041631240,0.30
20250325,49128,16527174,437239200,147091848600,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 49128 16527174 450995040 151719457320 0.30
3 20250327 49087 16527174 455527360 153372174720 0.30
4 20250326 49087 16527174 454545620 153041631240 0.30
5 20250325 49128 16527174 437239200 147091848600 0.30