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

652
059090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,2003122230,8830,8830,8830,8830,5276
20250401,194900,2003122230,8830,8830,8830,8830,0
20250401,194800,2003122230,8830,8830,8830,8830,0
20250401,194700,2003122230,8830,8830,8830,8830,0
20250401,194600,2003122230,8830,8830,8830,8830,0
20250401,194500,2003122230,8830,8830,8830,8830,0
20250401,194400,2003122230,8830,8830,8830,8830,0
20250401,194300,2003122230,8830,8830,8830,8830,0
20250401,194200,2003122230,8830,8830,8830,8830,0
20250401,194100,2003122230,8830,8830,8830,8830,0
20250401,194000,2003122230,8830,8830,8830,8830,0
20250401,193900,2003122230,8830,8830,8830,8830,0
20250401,193800,2003122230,8830,8830,8830,8830,0
20250401,193700,2003122230,8830,8830,8830,8830,0
20250401,193600,2003122230,8830,8830,8830,8830,0
20250401,193500,2003122230,8830,8830,8830,8830,0
20250401,193400,2003122230,8830,8830,8830,8830,0
20250401,193300,2003122230,8830,8830,8830,8830,0
20250401,193200,2003122230,8830,8830,8830,8830,0
20250401,193100,2003122230,8830,8830,8830,8830,0
20250401,193000,2003122230,8830,8830,8830,8830,0
20250401,192900,2003122230,8830,8830,8830,8830,0
20250401,192800,2003122230,8830,8830,8830,8830,0
20250401,192700,2003122230,8830,8830,8830,8830,0
20250401,192600,2003122230,8830,8830,8830,8830,0
20250401,192500,2003122230,8830,8830,8830,8830,0
20250401,192400,2003122230,8830,8830,8830,8830,0
20250401,192300,2003122230,8830,8830,8830,8830,0
20250401,192200,2003122230,8830,8830,8830,8830,0
20250401,192100,2003122230,8830,8830,8830,8830,0
20250401,192000,2003122230,8830,8830,8830,8830,5276
20250401,191900,2003122230,8830,8830,8830,8830,0
20250401,191800,2003122230,8830,8830,8830,8830,0
20250401,191700,2003122230,8830,8830,8830,8830,0
20250401,191600,2003122230,8830,8830,8830,8830,0
20250401,191500,2003122230,8830,8830,8830,8830,0
20250401,191400,2003122230,8830,8830,8830,8830,0
20250401,191300,2003122230,8830,8830,8830,8830,0
20250401,191200,2003122230,8830,8830,8830,8830,0
20250401,191100,2003122230,8830,8830,8830,8830,0
20250401,191000,2003122230,8830,8830,8830,8830,0
20250401,190900,2003122230,8830,8830,8830,8830,0
20250401,190800,2003122230,8830,8830,8830,8830,0
20250401,190700,2003122230,8830,8830,8830,8830,0
20250401,190600,2003122230,8830,8830,8830,8830,0
20250401,190500,2003122230,8830,8830,8830,8830,0
20250401,190400,2003122230,8830,8830,8830,8830,0
20250401,190300,2003122230,8830,8830,8830,8830,0
20250401,190200,2003122230,8830,8830,8830,8830,0
20250401,190100,2003122230,8830,8830,8830,8830,0
20250401,190000,2003122230,8830,8830,8830,8830,0
20250401,185900,2003122230,8830,8830,8830,8830,0
20250401,185800,2003122230,8830,8830,8830,8830,0
20250401,185700,2003122230,8830,8830,8830,8830,0
20250401,185600,2003122230,8830,8830,8830,8830,0
20250401,185500,2003122230,8830,8830,8830,8830,0
20250401,185400,2003122230,8830,8830,8830,8830,0
20250401,185300,2003122230,8830,8830,8830,8830,0
20250401,185200,2003122230,8830,8830,8830,8830,0
20250401,185100,2003122230,8830,8830,8830,8830,0
20250401,185000,2003122230,8830,8830,8830,8830,5276
20250401,184900,2003122230,8830,8830,8830,8830,0
20250401,184800,2003122230,8830,8830,8830,8830,0
20250401,184700,2003122230,8830,8830,8830,8830,0
20250401,184600,2003122230,8830,8830,8830,8830,0
20250401,184500,2003122230,8830,8830,8830,8830,0
20250401,184400,2003122230,8830,8830,8830,8830,0
20250401,184300,2003122230,8830,8830,8830,8830,0
20250401,184200,2003122230,8830,8830,8830,8830,0
20250401,184100,2003122230,8830,8830,8830,8830,0
20250401,184000,2003122230,8830,8830,8830,8830,0
20250401,183900,2003122230,8830,8830,8830,8830,0
20250401,183800,2003122230,8830,8830,8830,8830,0
20250401,183700,2003122230,8830,8830,8830,8830,0
20250401,183600,2003122230,8830,8830,8830,8830,0
20250401,183500,2003122230,8830,8830,8830,8830,0
20250401,183400,2003122230,8830,8830,8830,8830,0
20250401,183300,2003122230,8830,8830,8830,8830,0
20250401,183200,2003122230,8830,8830,8830,8830,0
20250401,183100,2003122230,8830,8830,8830,8830,0
20250401,183000,2003122230,8830,8830,8830,8830,0
20250401,182900,2003122230,8830,8830,8830,8830,0
20250401,182800,2003122230,8830,8830,8830,8830,0
20250401,182700,2003122230,8830,8830,8830,8830,0
20250401,182600,2003122230,8830,8830,8830,8830,0
20250401,182500,2003122230,8830,8830,8830,8830,0
20250401,182400,2003122230,8830,8830,8830,8830,0
20250401,182300,2003122230,8830,8830,8830,8830,0
20250401,182200,2003122230,8830,8830,8830,8830,0
20250401,182100,2003122230,8830,8830,8830,8830,0
20250401,182000,2003122230,8830,8830,8830,8830,5276
20250401,181900,2003122230,8830,8830,8830,8830,0
20250401,181800,2003122230,8830,8830,8830,8830,0
20250401,181700,2003122230,8830,8830,8830,8830,0
20250401,181600,2003122230,8830,8830,8830,8830,0
20250401,181500,2003122230,8830,8830,8830,8830,0
20250401,181400,2003122230,8830,8830,8830,8830,0
20250401,181300,2003122230,8830,8830,8830,8830,0
20250401,181200,2003122230,8830,8830,8830,8830,0
20250401,181100,2003122230,8830,8830,8830,8830,0
20250401,181000,2003122230,8830,8830,8830,8830,0
20250401,180900,2003122230,8830,8830,8830,8830,0
20250401,180800,2003122230,8830,8830,8830,8830,0
20250401,180700,2003122230,8830,8830,8830,8830,0
20250401,180600,2003122230,8830,8830,8830,8830,0
20250401,180500,2003122230,8830,8830,8830,8830,0
20250401,180400,2003122230,8830,8830,8830,8830,0
20250401,180300,2003122230,8830,8830,8830,8830,0
20250401,180200,2003122230,8830,8830,8830,8830,0
20250401,180100,2003122230,8830,8830,8830,8830,0
20250401,180000,2003122230,8830,8830,8830,8830,0
20250401,175900,2003122230,8830,8830,8830,8830,0
20250401,175800,2003122230,8830,8830,8830,8830,0
20250401,175700,2003122230,8830,8830,8830,8830,0
20250401,175600,2003122230,8830,8830,8830,8830,0
20250401,175500,2003122230,8830,8830,8830,8830,0
20250401,175400,2003122230,8830,8830,8830,8830,0
20250401,175300,2003122230,8830,8830,8830,8830,0
20250401,175200,2003122230,8830,8830,8830,8830,0
20250401,175100,2003122230,8830,8830,8830,8830,0
20250401,175000,2003122230,8830,8830,8830,8830,5276
20250401,174900,2003122230,8830,8830,8830,8830,0
20250401,174800,2003122230,8830,8830,8830,8830,0
20250401,174700,2003122230,8830,8830,8830,8830,0
20250401,174600,2003122230,8830,8830,8830,8830,0
20250401,174500,2003122230,8830,8830,8830,8830,0
20250401,174400,2003122230,8830,8830,8830,8830,0
20250401,174300,2003122230,8830,8830,8830,8830,0
20250401,174200,2003122230,8830,8830,8830,8830,0
20250401,174100,2003122230,8830,8830,8830,8830,0
20250401,174000,2003122230,8830,8830,8830,8830,0
20250401,173900,2003122230,8830,8830,8830,8830,0
20250401,173800,2003122230,8830,8830,8830,8830,0
20250401,173700,2003122230,8830,8830,8830,8830,0
20250401,173600,2003122230,8830,8830,8830,8830,0
20250401,173500,2003122230,8830,8830,8830,8830,0
20250401,173400,2003122230,8830,8830,8830,8830,0
20250401,173300,2003122230,8830,8830,8830,8830,0
20250401,173200,2003122230,8830,8830,8830,8830,0
20250401,173100,2003122230,8830,8830,8830,8830,0
20250401,173000,2003122230,8830,8830,8830,8830,0
20250401,172900,2003122230,8830,8830,8830,8830,0
20250401,172800,2003122230,8830,8830,8830,8830,0
20250401,172700,2003122230,8830,8830,8830,8830,0
20250401,172600,2003122230,8830,8830,8830,8830,0
20250401,172500,2003122230,8830,8830,8830,8830,0
20250401,172400,2003122230,8830,8830,8830,8830,0
20250401,172300,2003122230,8830,8830,8830,8830,0
20250401,172200,2003122230,8830,8830,8830,8830,0
20250401,172100,2003122230,8830,8830,8830,8830,0
20250401,172000,2003122230,8830,8830,8830,8830,5276
20250401,171900,2003122230,8830,8830,8830,8830,0
20250401,171800,2003122230,8830,8830,8830,8830,0
20250401,171700,2003122230,8830,8830,8830,8830,0
20250401,171600,2003122230,8830,8830,8830,8830,0
20250401,171500,2003122230,8830,8830,8830,8830,0
20250401,171400,2003122230,8830,8830,8830,8830,0
20250401,171300,2003122230,8830,8830,8830,8830,0
20250401,171200,2003122230,8830,8830,8830,8830,0
20250401,171100,2003122230,8830,8830,8830,8830,0
20250401,171000,2003122230,8830,8830,8830,8830,0
20250401,170900,2003122230,8830,8830,8830,8830,0
20250401,170800,2003122230,8830,8830,8830,8830,0
20250401,170700,2003122230,8830,8830,8830,8830,0
20250401,170600,2003122230,8830,8830,8830,8830,0
20250401,170500,2003122230,8830,8830,8830,8830,0
20250401,170400,2003122230,8830,8830,8830,8830,0
20250401,170300,2003122230,8830,8830,8830,8830,0
20250401,170200,2003122230,8830,8830,8830,8830,0
20250401,170100,2003122230,8830,8830,8830,8830,0
20250401,170000,2003122230,8830,8830,8830,8830,0
20250401,165900,2003122230,8830,8830,8830,8830,0
20250401,165800,2003122230,8830,8830,8830,8830,0
20250401,165700,2003122230,8830,8830,8830,8830,0
20250401,165600,2003122230,8830,8830,8830,8830,0
20250401,165500,2003122230,8830,8830,8830,8830,0
20250401,165400,2003122230,8830,8830,8830,8830,0
20250401,165300,2003122230,8830,8830,8830,8830,0
20250401,165200,2003122230,8830,8830,8830,8830,0
20250401,165100,2003122230,8830,8830,8830,8830,0
20250401,165000,2003122230,8830,8830,8830,8830,5276
20250401,164900,2003122230,8830,8830,8830,8830,0
20250401,164800,2003122230,8830,8830,8830,8830,0
20250401,164700,2003122230,8830,8830,8830,8830,0
20250401,164600,2003122230,8830,8830,8830,8830,0
20250401,164500,2003122230,8830,8830,8830,8830,0
20250401,164400,2003122230,8830,8830,8830,8830,0
20250401,164300,2003122230,8830,8830,8830,8830,0
20250401,164200,2003122230,8830,8830,8830,8830,0
20250401,164100,2003122230,8830,8830,8830,8830,0
20250401,164000,2003122230,8830,8830,8830,8830,0
20250401,163900,2003122230,8830,8830,8830,8830,0
20250401,163800,2003122230,8830,8830,8830,8830,0
20250401,163700,2003122230,8830,8830,8830,8830,0
20250401,163600,2003122230,8830,8830,8830,8830,0
20250401,163500,2003122230,8830,8830,8830,8830,0
20250401,163400,2003122230,8830,8830,8830,8830,0
20250401,163300,2003122230,8830,8830,8830,8830,0
20250401,163200,2003122230,8830,8830,8830,8830,0
20250401,163100,2003122230,8830,8830,8830,8830,0
20250401,163000,2003122230,8830,8830,8830,8830,0
20250401,162900,2003122230,8830,8830,8830,8830,0
20250401,162800,2003122230,8830,8830,8830,8830,0
20250401,162700,2003122230,8830,8830,8830,8830,0
20250401,162600,2003122230,8830,8830,8830,8830,0
20250401,162500,2003122230,8830,8830,8830,8830,0
20250401,162400,2003122230,8830,8830,8830,8830,0
20250401,162300,2003122230,8830,8830,8830,8830,0
20250401,162200,2003122230,8830,8830,8830,8830,0
20250401,162100,2003122230,8830,8830,8830,8830,0
20250401,162000,2003122230,8830,8830,8830,8830,5276
20250401,161900,2003122230,8830,8830,8830,8830,0
20250401,161800,2003122230,8830,8830,8830,8830,0
20250401,161700,2003122230,8830,8830,8830,8830,0
20250401,161600,2003122230,8830,8830,8830,8830,0
20250401,161500,2003122230,8830,8830,8830,8830,0
20250401,161400,2003122230,8830,8830,8830,8830,0
20250401,161300,2003122230,8830,8830,8830,8830,0
20250401,161200,2003122230,8830,8830,8830,8830,0
20250401,161100,2003122230,8830,8830,8830,8830,0
20250401,161000,2003122230,8830,8830,8830,8830,0
20250401,160900,2003122230,8830,8830,8830,8830,0
20250401,160800,2003122230,8830,8830,8830,8830,0
20250401,160700,2003122230,8830,8830,8830,8830,0
20250401,160600,2003122230,8830,8830,8830,8830,0
20250401,160500,2003122230,8830,8830,8830,8830,0
20250401,160400,2003122230,8830,8830,8830,8830,0
20250401,160300,2003122230,8830,8830,8830,8830,0
20250401,160200,2003122230,8830,8830,8830,8830,0
20250401,160100,2003122230,8830,8830,8830,8830,0
20250401,160000,2003122230,8830,8830,8830,8830,0
20250401,155900,2003122230,8830,8830,8830,8830,0
20250401,155800,2003122230,8830,8830,8830,8830,0
20250401,155700,2003122230,8830,8830,8830,8830,0
20250401,155600,2003122230,8830,8830,8830,8830,0
20250401,155500,2003122230,8830,8830,8830,8830,0
20250401,155400,2003122230,8830,8830,8830,8830,0
20250401,155300,2003122230,8830,8830,8830,8830,0
20250401,155200,2003122230,8830,8830,8830,8830,0
20250401,155100,2003122230,8830,8830,8830,8830,0
20250401,155000,2003122230,8830,8830,8830,8830,5276
20250401,154900,2003122230,8830,8830,8830,8830,0
20250401,154800,2003122230,8830,8830,8830,8830,0
20250401,154700,2003122230,8830,8830,8830,8830,0
20250401,154600,2003122230,8830,8830,8830,8830,0
20250401,154500,2003122230,8830,8830,8830,8830,0
20250401,154400,2003122230,8830,8830,8830,8830,0
20250401,154300,2003122230,8830,8830,8830,8830,0
20250401,154200,2003122230,8830,8830,8830,8830,0
20250401,154100,2003122230,8830,8830,8830,8830,0
20250401,154000,2003122230,8830,8830,8830,8830,0
20250401,153900,2003122230,8830,8830,8830,8830,0
20250401,153800,2003122230,8830,8830,8830,8830,0
20250401,153700,2003122230,8830,8830,8830,8830,0
20250401,153600,2003122230,8830,8830,8830,8830,0
20250401,153500,2003122230,8830,8830,8830,8830,0
20250401,153400,2003122230,8830,8830,8830,8830,0
20250401,153300,2003122230,8830,8830,8830,8830,0
20250401,153200,2003122230,8830,8830,8830,8830,0
20250401,153100,2003122230,8830,8830,8830,8830,0
20250401,153000,2003122230,8830,8830,8830,8830,5276
20250401,152900,1956535150,8830,8830,8830,8830,0
20250401,152800,1956535150,8830,8830,8830,8830,0
20250401,152700,1956535150,8830,8830,8830,8830,0
20250401,152600,1956535150,8830,8830,8830,8830,0
20250401,152500,1956535150,8830,8830,8830,8830,0
20250401,152400,1956535150,8830,8830,8830,8830,0
20250401,152300,1956535150,8830,8830,8830,8830,0
20250401,152200,1956535150,8830,8830,8830,8830,0
20250401,152100,1956535150,8830,8830,8830,8830,0
20250401,152000,1956535150,8830,8830,8830,8830,0
20250401,151900,1956535150,8830,8800,8830,8790,832
20250401,151800,1949211660,8800,8830,8830,8800,249
20250401,151700,1947016170,8810,8840,8840,8810,193
20250401,151600,1945311490,8840,8840,8840,8840,136
20250401,151500,1944109250,8840,8840,8850,8840,742
20250401,151400,1937549210,8840,8840,8840,8820,442
20250401,151300,1933644900,8830,8830,8840,8830,601
20250401,151200,1928337480,8830,8830,8830,8830,85
20250401,151100,1927586930,8820,8830,8830,8820,380
20250401,151000,1924233910,8820,8830,8830,8820,126
20250401,150900,1923121650,8830,8850,8850,8820,230
20250401,150800,1921090230,8840,8850,8850,8840,278
20250401,150700,1918631810,8850,8850,8860,8850,174
20250401,150600,1917091800,8860,8840,8860,8840,2088
20250401,150500,1898631110,8840,8810,8840,8810,511
20250401,150400,1894127610,8820,8820,8820,8820,116
20250401,150300,1893104490,8830,8820,8830,8820,465
20250401,150200,1889000320,8820,8820,8820,8820,39
20250401,150100,1888656340,8830,8830,8840,8830,664
20250401,150000,1882788220,8830,8845,8845,8830,95
20250401,145900,1881948845,8850,8860,8860,8850,404
20250401,145800,1878370855,8860,8870,8870,8860,1492
20250401,145700,1865151095,8870,8860,8870,8860,897
20250401,145600,1857197175,8840,8880,8880,8840,2269
20250401,145500,1837071805,8880,8880,8880,8880,119
20250401,145400,1836015085,8880,8880,8890,8880,1612
20250401,145300,1821696415,8870,8860,8870,8860,1556
20250401,145200,1807896575,8860,8860,8860,8840,1415
20250401,145100,1795363345,8860,8850,8860,8850,2184
20250401,145000,1776023545,8840,8840,8840,8840,900
20250401,144900,1768067545,8830,8810,8840,8810,3716
20250401,144800,1735259155,8800,8810,8810,8790,335
20250401,144700,1732311615,8800,8810,8810,8800,472
20250401,144600,1728157965,8800,8800,8800,8800,113
20250401,144500,1727163565,8800,8800,8800,8800,85
20250401,144400,1726415565,8810,8810,8810,8810,0
20250401,144300,1726415565,8810,8810,8810,8810,466
20250401,144200,1722310105,8810,8810,8810,8810,82
20250401,144100,1721587685,8810,8810,8810,8810,23
20250401,144000,1721385055,8820,8820,8820,8820,0
20250401,143900,1721385055,8820,8820,8820,8820,31
20250401,143800,1721111635,8810,8810,8810,8810,22
20250401,143700,1720917815,8810,8810,8810,8810,0
20250401,143600,1720917815,8810,8810,8810,8810,0
20250401,143500,1720917815,8810,8810,8830,8810,30
20250401,143400,1720653495,8820,8810,8830,8810,132
20250401,143300,1719489195,8820,8820,8820,8820,158
20250401,143200,1718095635,8820,8810,8820,8800,54
20250401,143100,1717620115,8820,8830,8830,8820,76
20250401,143000,1716949695,8810,8830,8830,8810,401
20250401,142900,1713408885,8830,8830,8830,8830,10
20250401,142800,1713320585,8800,8810,8810,8800,59
20250401,142700,1712801165,8810,8820,8820,8810,178
20250401,142600,1711232055,8830,8830,8830,8830,128
20250401,142500,1710101815,8830,8830,8830,8820,569
20250401,142400,1705082005,8810,8820,8820,8810,1332
20250401,142300,1693345955,8820,8820,8820,8820,0
20250401,142200,1693345955,8820,8820,8820,8810,316
20250401,142100,1690559245,8810,8810,8810,8810,0
20250401,142000,1690559245,8810,8810,8810,8810,0
20250401,141900,1690559245,8810,8820,8820,8810,98
20250401,141800,1689695175,8820,8820,8820,8820,547
20250401,141700,1684870635,8810,8830,8830,8810,991
20250401,141600,1676132235,8820,8820,8820,8820,82
20250401,141500,1675408995,8810,8820,8820,8810,144
20250401,141400,1674138965,8830,8820,8830,8820,342
20250401,141300,1671119455,8820,8830,8830,8820,279
20250401,141200,1668657005,8830,8830,8830,8830,0
20250401,141100,1668657005,8830,8860,8860,8830,89
20250401,141000,1667871045,8860,8850,8860,8850,34
20250401,140900,1667569955,8850,8860,8860,8850,39
20250401,140800,1667224725,8830,8830,8830,8830,431
20250401,140700,1663418995,8830,8850,8850,8830,103
20250401,140600,1662509425,8850,8850,8850,8830,78
20250401,140500,1661819565,8850,8850,8850,8850,29
20250401,140400,1661562915,8850,8850,8850,8830,118
20250401,140300,1660520395,8850,8860,8860,8850,149
20250401,140200,1659200475,8840,8840,8840,8840,220
20250401,140100,1657255675,8840,8810,8840,8810,83
20250401,140000,1656524125,8820,8810,8820,8810,51
20250401,135900,1656074525,8820,8820,8820,8820,1020
20250401,135800,1647078125,8820,8820,8820,8810,836
20250401,135700,1639710935,8830,8830,8830,8830,22
20250401,135600,1639516675,8800,8800,8800,8800,0
20250401,135500,1639516675,8800,8800,8800,8800,600
20250401,135400,1634236675,8830,8840,8860,8800,2808
20250401,135300,1609462715,8850,8850,8850,8850,0
20250401,135200,1609462715,8850,8850,8850,8850,123
20250401,135100,1608374165,8840,8840,8840,8830,611
20250401,135000,1602977075,8840,8840,8850,8840,296
20250401,134900,1600360385,8850,8840,8850,8840,57
20250401,134800,1599856495,8840,8840,8840,8840,125
20250401,134700,1598751495,8840,8850,8850,8840,26
20250401,134600,1598521625,8850,8850,8850,8850,370
20250401,134500,1595247125,8840,8840,8840,8840,0
20250401,134400,1595247125,8840,8850,8850,8840,55
20250401,134300,1594760595,8840,8840,8840,8840,45
20250401,134200,1594362795,8840,8840,8840,8840,0
20250401,134100,1594362795,8840,8840,8840,8840,23
20250401,134000,1594159475,8840,8850,8850,8840,293
20250401,133900,1591567305,8860,8860,8860,8860,166
20250401,133800,1590096545,8860,8870,8870,8860,23
20250401,133700,1589892755,8870,8860,8870,8850,133
20250401,133600,1588715475,8860,8850,8860,8850,571
20250401,133500,1583659055,8850,8840,8850,8840,224
20250401,133400,1581678205,8820,8820,8820,8820,0
20250401,133300,1581678205,8820,8820,8820,8820,17
20250401,133200,1581528265,8820,8830,8830,8820,24
20250401,133100,1581316535,8830,8820,8830,8820,254
20250401,133000,1579075995,8820,8820,8820,8820,59
20250401,132900,1578555615,8820,8820,8820,8820,22
20250401,132800,1578361575,8820,8820,8820,8815,314
20250401,132700,1575592195,8830,8830,8830,8830,50
20250401,132600,1575150695,8830,8830,8830,8830,112
20250401,132500,1574161735,8830,8830,8830,8830,601
20250401,132400,1568854905,8840,8850,8850,8840,230
20250401,132300,1566819575,8840,8840,8840,8840,184
20250401,132200,1565193015,8840,8840,8840,8840,209
20250401,132100,1563345455,8830,8840,8840,8830,1700
20250401,132000,1548333565,8840,8840,8840,8840,0
20250401,131900,1548333565,8840,8830,8840,8830,357
20250401,131800,1545177965,8840,8840,8840,8840,972
20250401,131700,1536585485,8840,8840,8840,8840,20
20250401,131600,1536408685,8850,8830,8850,8830,964
20250401,131500,1527879365,8830,8830,8830,8830,9
20250401,131400,1527799895,8830,8830,8830,8830,1236
20250401,131300,1516886015,8840,8830,8840,8830,203
20250401,131200,1515091715,8820,8820,8820,8820,1120
20250401,131100,1505213315,8840,8820,8840,8820,1478
20250401,131000,1492170575,8820,8820,8820,8820,222
20250401,130900,1490212535,8830,8830,8830,8820,5033
20250401,130800,1445821145,8830,8790,8840,8790,2240
20250401,130700,1426058855,8820,8790,8820,8790,2855
20250401,130600,1400912475,8800,8800,8800,8800,50
20250401,130500,1400472475,8800,8800,8810,8800,14
20250401,130400,1400349235,8800,8800,8800,8790,1307
20250401,130300,1388848785,8800,8810,8810,8800,141
20250401,130200,1387607515,8820,8830,8830,8820,343
20250401,130100,1384580175,8830,8790,8830,8790,2598
20250401,130000,1361678715,8800,8800,8800,8790,738
20250401,125900,1355188835,8790,8790,8790,8790,2
20250401,125800,1355171255,8790,8790,8800,8790,505
20250401,125700,1350730995,8770,8790,8790,8770,98
20250401,125600,1349870035,8770,8770,8770,8770,37
20250401,125500,1349545545,8780,8770,8780,8750,3568
20250401,125400,1318240595,8770,8760,8770,8760,1153
20250401,125300,1308129095,8750,8770,8780,8750,787
20250401,125200,1301233545,8780,8780,8780,8760,1020
20250401,125100,1292286545,8780,8770,8780,8770,35
20250401,125000,1291979475,8770,8780,8780,8770,11
20250401,124900,1291882955,8790,8780,8790,8780,525
20250401,124800,1287272415,8780,8780,8780,8770,1884
20250401,124700,1270738215,8780,8800,8800,8780,121
20250401,124600,1269675215,8800,8790,8800,8790,225
20250401,124500,1267696385,8790,8790,8790,8790,22
20250401,124400,1267503005,8800,8800,8800,8800,679
20250401,124300,1261527805,8800,8800,8800,8800,3
20250401,124200,1261501405,8800,8800,8800,8800,23
20250401,124100,1261299005,8810,8810,8810,8810,206
20250401,124000,1259484145,8810,8810,8820,8810,414
20250401,123900,1255836355,8810,8810,8810,8810,23
20250401,123800,1255633725,8810,8820,8820,8810,59
20250401,123700,1255113925,8830,8820,8830,8820,76
20250401,123600,1254443145,8820,8820,8820,8820,13
20250401,123500,1254328485,8820,8810,8820,8810,164
20250401,123400,1252882035,8810,8820,8830,8810,26
20250401,123300,1252652695,8830,8830,8830,8830,5
20250401,123200,1252608545,8810,8810,8810,8810,22
20250401,123100,1252414725,8830,8830,8830,8830,0
20250401,123000,1252414725,8830,8820,8830,8820,117
20250401,122900,1251382555,8810,8810,8810,8810,22
20250401,122800,1251188735,8810,8810,8810,8810,0
20250401,122700,1251188735,8810,8810,8810,8810,0
20250401,122600,1251188735,8810,8820,8820,8810,113
20250401,122500,1250192295,8820,8820,8820,8820,50
20250401,122400,1249751295,8810,8810,8810,8810,0
20250401,122300,1249751295,8810,8810,8810,8810,23
20250401,122200,1249548665,8810,8810,8810,8810,0
20250401,122100,1249548665,8810,8830,8840,8810,1058
20250401,122000,1240220095,8820,8820,8830,8820,683
20250401,121900,1234191725,8830,8830,8830,8830,197
20250401,121800,1232452215,8820,8820,8820,8820,115
20250401,121700,1231437915,8800,8800,8800,8800,0
20250401,121600,1231437915,8800,8830,8830,8800,1000
20250401,121500,1222632235,8820,8820,8820,8820,0
20250401,121400,1222632235,8820,8820,8820,8820,0
20250401,121300,1222632235,8820,8840,8840,8820,929
20250401,121200,1214420455,8810,8810,8810,8810,64
20250401,121100,1213856615,8810,8810,8810,8810,42
20250401,121000,1213486595,8810,8800,8810,8800,82
20250401,120900,1212764405,8790,8790,8790,8790,0
20250401,120800,1212764405,8790,8790,8790,8790,102
20250401,120700,1211867825,8800,8820,8820,8800,2276
20250401,120600,1191829645,8820,8820,8830,8820,199
20250401,120500,1190073445,8830,8830,8830,8830,0
20250401,120400,1190073445,8830,8830,8830,8830,22
20250401,120300,1189879185,8820,8820,8820,8820,54
20250401,120200,1189402905,8820,8820,8820,8820,71
20250401,120100,1188776685,8820,8820,8820,8820,23
20250401,120000,1188573825,8810,8810,8810,8810,73
20250401,115900,1187930695,8790,8810,8810,8790,255
20250401,115800,1185686955,8800,8830,8860,8800,1931
20250401,115700,1168682975,8850,8820,8850,8820,31
20250401,115600,1168409525,8810,8860,8870,8810,2191
20250401,115500,1149077205,8860,8850,8860,8850,89
20250401,115400,1148289515,8830,8830,8830,8830,0
20250401,115300,1148289515,8830,8870,8870,8830,1004
20250401,115200,1139413705,8870,8860,8870,8850,37
20250401,115100,1139085885,8860,8860,8860,8850,243
20250401,115000,1136933635,8860,8860,8860,8860,89
20250401,114900,1136145095,8860,8890,8890,8810,1074
20250401,114800,1126668985,8880,8890,8890,8880,50
20250401,114700,1126224715,8870,8880,8880,8870,112
20250401,114600,1125231205,8880,8880,8880,8880,49
20250401,114500,1124796085,8860,8880,8880,8860,627
20250401,114400,1119228575,8880,8870,8890,8800,4024
20250401,114300,1083775915,8890,8890,8890,8890,0
20250401,114200,1083775915,8890,8900,8900,8850,3465
20250401,114100,1053041265,8900,8890,8900,8890,148
20250401,114000,1051725325,8900,8900,8910,8900,272
20250401,113900,1049304260,8900,8890,8910,8890,152
20250401,113800,1047951460,8900,8900,8910,8900,165
20250401,113700,1046482210,8910,8900,8910,8900,354
20250401,113600,1043330260,8900,8910,8910,8900,94
20250401,113500,1042493620,8910,8890,8920,8890,753
20250401,113400,1035796420,8880,8880,8880,8880,50
20250401,113300,1035352420,8900,8880,8900,8870,105
20250401,113200,1034418560,8860,8890,8890,8860,71
20250401,113100,1033789440,8890,8900,8900,8890,57
20250401,113000,1033282590,8900,8890,8900,8870,42
20250401,112900,1032909440,8860,8860,8860,8860,51
20250401,112800,1032457580,8910,8890,8910,8890,104
20250401,112700,1031531820,8890,8870,8900,8870,206
20250401,112600,1029699480,8900,8890,8900,8850,1078
20250401,112500,1020152470,8880,8900,8900,8880,579
20250401,112400,1015009200,8900,8900,8900,8900,123
20250401,112300,1013914500,8900,8900,8910,8860,235
20250401,112200,1011823990,8890,8850,8890,8850,627
20250401,112100,1006250160,8850,8840,8890,8840,256
20250401,112000,1003979580,8860,8880,8900,8840,948
20250401,111900,995566790,8870,8870,8870,8870,60
20250401,111800,995034590,8870,8880,8880,8870,339
20250401,111700,992026270,8850,8870,8890,8850,683
20250401,111600,985964880,8870,8850,8870,8840,570
20250401,111500,980913200,8860,8810,8860,8810,770
20250401,111400,974100370,8830,8810,8840,8810,577
20250401,111300,969004320,8790,8790,8790,8790,0
20250401,111200,969004320,8790,8790,8790,8790,0
20250401,111100,969004320,8790,8810,8830,8790,1327
20250401,111000,957322120,8830,8830,8840,8830,260
20250401,110900,955025580,8830,8810,8830,8810,39
20250401,110800,954681590,8810,8810,8820,8790,1272
20250401,110700,943483060,8800,8800,8800,8790,219
20250401,110600,941556660,8790,8790,8790,8790,726
20250401,110500,935175120,8790,8770,8800,8770,391
20250401,110400,931737520,8760,8760,8760,8760,0
20250401,110300,931737520,8760,8800,8800,8760,452
20250401,110200,927770800,8790,8790,8790,8790,141
20250401,110100,926531410,8780,8760,8780,8760,744
20250401,110000,920000290,8750,8760,8760,8750,1196
20250401,105900,909532150,8750,8770,8770,8750,713
20250401,105800,903285980,8760,8760,8760,8760,381
20250401,105700,899948420,8760,8760,8760,8760,97
20250401,105600,899098700,8750,8750,8750,8740,1293
20250401,105500,887790530,8740,8730,8740,8730,4008
20250401,105400,852771100,8730,8730,8750,8730,342
20250401,105300,849784480,8720,8730,8730,8720,78
20250401,105200,849104170,8740,8730,8750,8730,1038
20250401,105100,840041970,8730,8740,8750,8730,1054
20250401,105000,830837430,8740,8760,8770,8730,8363
20250401,104900,757817460,8760,8710,8760,8710,1617
20250401,104800,743683770,8710,8670,8710,8630,1435
20250401,104700,731249450,8630,8700,8700,8630,40
20250401,104600,730904180,8700,8640,8700,8620,3327
20250401,104500,702088270,8680,8660,8680,8660,110
20250401,104400,701134630,8660,8650,8660,8620,143
20250401,104300,699896770,8610,8620,8640,8610,1105
20250401,104200,690376490,8630,8610,8630,8600,232
20250401,104100,688377750,8610,8610,8620,8600,277
20250401,104000,685992560,8620,8630,8630,8600,2686
20250401,103900,662874200,8630,8630,8630,8630,219
20250401,103800,660984230,8640,8640,8640,8640,486
20250401,103700,656785190,8640,8630,8640,8620,136
20250401,103600,655611990,8620,8630,8630,8620,29
20250401,103500,655361940,8630,8650,8650,8610,4162
20250401,103400,619443410,8640,8660,8660,8640,914
20250401,103300,611537920,8650,8660,8660,8650,124
20250401,103200,610464270,8660,8670,8670,8660,652
20250401,103100,604817930,8660,8660,8660,8660,63
20250401,103000,604272350,8660,8680,8680,8660,22
20250401,102900,604081600,8660,8680,8680,8660,302
20250401,102800,601464300,8690,8670,8690,8670,483
20250401,102700,597267530,8670,8660,8670,8660,30
20250401,102600,597007660,8690,8690,8690,8690,3
20250401,102500,596981590,8670,8670,8670,8650,1404
20250401,102400,584829370,8670,8690,8700,8670,2513
20250401,102300,563010630,8700,8690,8700,8690,48
20250401,102200,562593490,8690,8700,8710,8690,289
20250401,102100,560079270,8700,8720,8720,8690,951
20250401,102000,551804760,8720,8720,8720,8720,0
20250401,101900,551804760,8720,8720,8720,8710,104
20250401,101800,550898760,8720,8710,8730,8710,232
20250401,101700,548876500,8700,8710,8710,8700,500
20250401,101600,544525500,8700,8720,8730,8700,932
20250401,101500,536406390,8710,8700,8720,8700,62
20250401,101400,535866580,8730,8690,8730,8690,51
20250401,101300,535423350,8690,8690,8690,8690,105
20250401,101200,534510900,8700,8700,8700,8700,80
20250401,101100,533814900,8720,8710,8720,8700,354
20250401,101000,530730110,8710,8700,8710,8690,457
20250401,100900,526754310,8690,8690,8690,8690,537
20250401,100800,522087780,8680,8670,8690,8670,954
20250401,100700,513804770,8650,8660,8670,8650,806
20250401,100600,506820490,8660,8660,8660,8660,91
20250401,100500,506032430,8660,8660,8660,8660,22
20250401,100400,505841910,8650,8650,8650,8650,53
20250401,100300,505383460,8640,8660,8660,8640,564
20250401,100200,500504380,8650,8690,8690,8650,890
20250401,100100,492781620,8680,8680,8680,8680,0
20250401,100000,492781620,8680,8680,8680,8680,0
20250401,095900,492781620,8680,8670,8680,8670,4636
20250401,095800,452549910,8680,8650,8680,8650,2053
20250401,095700,434743040,8650,8650,8650,8650,2384
20250401,095600,414121440,8650,8680,8680,8650,3797
20250401,095500,381238170,8700,8700,8700,8700,38
20250401,095400,380907570,8700,8710,8710,8690,2228
20250401,095300,361510370,8710,8710,8720,8710,590
20250401,095200,356371430,8710,8710,8720,8710,1289
20250401,095100,345142840,8710,8700,8710,8700,368
20250401,095000,341937890,8730,8680,8730,8680,125
20250401,094900,340852180,8690,8730,8730,8690,1264
20250401,094800,329851730,8730,8710,8730,8710,94
20250401,094700,329032710,8730,8730,8730,8710,61
20250401,094600,328501300,8710,8710,8710,8710,166
20250401,094500,327055440,8710,8710,8710,8710,80
20250401,094400,326358640,8730,8730,8730,8730,0
20250401,094300,326358640,8730,8710,8730,8710,150
20250401,094200,325052100,8710,8720,8720,8710,697
20250401,094100,318976730,8720,8730,8730,8720,1102
20250401,094000,309358270,8720,8720,8720,8720,116
20250401,093900,308346750,8720,8720,8720,8720,0
20250401,093800,308346750,8720,8720,8720,8720,5
20250401,093700,308303150,8710,8710,8720,8710,589
20250401,093600,303172920,8700,8700,8700,8700,1112
20250401,093500,293498520,8700,8700,8700,8690,3559
20250401,093400,262569870,8690,8690,8700,8690,1962
20250401,093300,245518190,8690,8690,8690,8660,1445
20250401,093200,232963070,8690,8700,8700,8650,2691
20250401,093100,209590420,8690,8710,8710,8690,227
20250401,093000,207615410,8710,8710,8720,8690,2030
20250401,092900,189947890,8720,8710,8720,8710,96
20250401,092800,189111000,8720,8730,8730,8710,341
20250401,092700,186136070,8730,8750,8750,8730,292
20250401,092600,183581510,8750,8760,8760,8750,55
20250401,092500,183100160,8750,8770,8770,8750,1232
20250401,092400,172308900,8770,8770,8770,8760,1004
20250401,092300,163504070,8770,8780,8780,8770,422
20250401,092200,159800410,8780,8780,8780,8780,148
20250401,092100,158500970,8790,8810,8810,8770,585
20250401,092000,153366090,8810,8790,8810,8760,1465
20250401,091900,140482770,8790,8820,8820,8790,652
20250401,091800,134743110,8790,8770,8820,8760,346
20250401,091700,131709820,8760,8800,8800,8760,218
20250401,091600,129796960,8810,8820,8820,8800,1996
20250401,091500,112216270,8810,8840,8840,8810,3395
20250401,091400,82278240,8830,8890,8890,8830,831
20250401,091300,74929640,8870,8880,8880,8870,84
20250401,091200,74184340,8900,8910,8910,8900,338
20250401,091100,71173890,8910,8910,8920,8910,119
20250401,091000,70113300,8910,8910,8910,8890,822
20250401,090900,62800720,8900,8900,8900,8900,0
20250401,090800,62800720,8900,8880,8900,8880,970
20250401,090700,54178220,8860,8860,8860,8860,8
20250401,090600,54107340,8870,8860,8880,8860,600
20250401,090500,48782710,8830,8870,8870,8830,206
20250401,090400,46963120,8850,8860,8860,8850,103
20250401,090300,46050590,8850,8840,8850,8820,592
20250401,090200,40823080,8860,8870,8870,8860,243
20250401,090100,38668600,8900,8960,8960,8900,1951
20250401,090000,21303050,8960,8810,8960,8810,2409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 2003122230 8830 8830 8830 8830 5276
3 20250401 194900 2003122230 8830 8830 8830 8830 0
4 20250401 194800 2003122230 8830 8830 8830 8830 0
5 20250401 194700 2003122230 8830 8830 8830 8830 0
6 20250401 194600 2003122230 8830 8830 8830 8830 0
7 20250401 194500 2003122230 8830 8830 8830 8830 0
8 20250401 194400 2003122230 8830 8830 8830 8830 0
9 20250401 194300 2003122230 8830 8830 8830 8830 0
10 20250401 194200 2003122230 8830 8830 8830 8830 0
11 20250401 194100 2003122230 8830 8830 8830 8830 0
12 20250401 194000 2003122230 8830 8830 8830 8830 0
13 20250401 193900 2003122230 8830 8830 8830 8830 0
14 20250401 193800 2003122230 8830 8830 8830 8830 0
15 20250401 193700 2003122230 8830 8830 8830 8830 0
16 20250401 193600 2003122230 8830 8830 8830 8830 0
17 20250401 193500 2003122230 8830 8830 8830 8830 0
18 20250401 193400 2003122230 8830 8830 8830 8830 0
19 20250401 193300 2003122230 8830 8830 8830 8830 0
20 20250401 193200 2003122230 8830 8830 8830 8830 0
21 20250401 193100 2003122230 8830 8830 8830 8830 0
22 20250401 193000 2003122230 8830 8830 8830 8830 0
23 20250401 192900 2003122230 8830 8830 8830 8830 0
24 20250401 192800 2003122230 8830 8830 8830 8830 0
25 20250401 192700 2003122230 8830 8830 8830 8830 0
26 20250401 192600 2003122230 8830 8830 8830 8830 0
27 20250401 192500 2003122230 8830 8830 8830 8830 0
28 20250401 192400 2003122230 8830 8830 8830 8830 0
29 20250401 192300 2003122230 8830 8830 8830 8830 0
30 20250401 192200 2003122230 8830 8830 8830 8830 0
31 20250401 192100 2003122230 8830 8830 8830 8830 0
32 20250401 192000 2003122230 8830 8830 8830 8830 5276
33 20250401 191900 2003122230 8830 8830 8830 8830 0
34 20250401 191800 2003122230 8830 8830 8830 8830 0
35 20250401 191700 2003122230 8830 8830 8830 8830 0
36 20250401 191600 2003122230 8830 8830 8830 8830 0
37 20250401 191500 2003122230 8830 8830 8830 8830 0
38 20250401 191400 2003122230 8830 8830 8830 8830 0
39 20250401 191300 2003122230 8830 8830 8830 8830 0
40 20250401 191200 2003122230 8830 8830 8830 8830 0
41 20250401 191100 2003122230 8830 8830 8830 8830 0
42 20250401 191000 2003122230 8830 8830 8830 8830 0
43 20250401 190900 2003122230 8830 8830 8830 8830 0
44 20250401 190800 2003122230 8830 8830 8830 8830 0
45 20250401 190700 2003122230 8830 8830 8830 8830 0
46 20250401 190600 2003122230 8830 8830 8830 8830 0
47 20250401 190500 2003122230 8830 8830 8830 8830 0
48 20250401 190400 2003122230 8830 8830 8830 8830 0
49 20250401 190300 2003122230 8830 8830 8830 8830 0
50 20250401 190200 2003122230 8830 8830 8830 8830 0
51 20250401 190100 2003122230 8830 8830 8830 8830 0
52 20250401 190000 2003122230 8830 8830 8830 8830 0
53 20250401 185900 2003122230 8830 8830 8830 8830 0
54 20250401 185800 2003122230 8830 8830 8830 8830 0
55 20250401 185700 2003122230 8830 8830 8830 8830 0
56 20250401 185600 2003122230 8830 8830 8830 8830 0
57 20250401 185500 2003122230 8830 8830 8830 8830 0
58 20250401 185400 2003122230 8830 8830 8830 8830 0
59 20250401 185300 2003122230 8830 8830 8830 8830 0
60 20250401 185200 2003122230 8830 8830 8830 8830 0
61 20250401 185100 2003122230 8830 8830 8830 8830 0
62 20250401 185000 2003122230 8830 8830 8830 8830 5276
63 20250401 184900 2003122230 8830 8830 8830 8830 0
64 20250401 184800 2003122230 8830 8830 8830 8830 0
65 20250401 184700 2003122230 8830 8830 8830 8830 0
66 20250401 184600 2003122230 8830 8830 8830 8830 0
67 20250401 184500 2003122230 8830 8830 8830 8830 0
68 20250401 184400 2003122230 8830 8830 8830 8830 0
69 20250401 184300 2003122230 8830 8830 8830 8830 0
70 20250401 184200 2003122230 8830 8830 8830 8830 0
71 20250401 184100 2003122230 8830 8830 8830 8830 0
72 20250401 184000 2003122230 8830 8830 8830 8830 0
73 20250401 183900 2003122230 8830 8830 8830 8830 0
74 20250401 183800 2003122230 8830 8830 8830 8830 0
75 20250401 183700 2003122230 8830 8830 8830 8830 0
76 20250401 183600 2003122230 8830 8830 8830 8830 0
77 20250401 183500 2003122230 8830 8830 8830 8830 0
78 20250401 183400 2003122230 8830 8830 8830 8830 0
79 20250401 183300 2003122230 8830 8830 8830 8830 0
80 20250401 183200 2003122230 8830 8830 8830 8830 0
81 20250401 183100 2003122230 8830 8830 8830 8830 0
82 20250401 183000 2003122230 8830 8830 8830 8830 0
83 20250401 182900 2003122230 8830 8830 8830 8830 0
84 20250401 182800 2003122230 8830 8830 8830 8830 0
85 20250401 182700 2003122230 8830 8830 8830 8830 0
86 20250401 182600 2003122230 8830 8830 8830 8830 0
87 20250401 182500 2003122230 8830 8830 8830 8830 0
88 20250401 182400 2003122230 8830 8830 8830 8830 0
89 20250401 182300 2003122230 8830 8830 8830 8830 0
90 20250401 182200 2003122230 8830 8830 8830 8830 0
91 20250401 182100 2003122230 8830 8830 8830 8830 0
92 20250401 182000 2003122230 8830 8830 8830 8830 5276
93 20250401 181900 2003122230 8830 8830 8830 8830 0
94 20250401 181800 2003122230 8830 8830 8830 8830 0
95 20250401 181700 2003122230 8830 8830 8830 8830 0
96 20250401 181600 2003122230 8830 8830 8830 8830 0
97 20250401 181500 2003122230 8830 8830 8830 8830 0
98 20250401 181400 2003122230 8830 8830 8830 8830 0
99 20250401 181300 2003122230 8830 8830 8830 8830 0
100 20250401 181200 2003122230 8830 8830 8830 8830 0
101 20250401 181100 2003122230 8830 8830 8830 8830 0
102 20250401 181000 2003122230 8830 8830 8830 8830 0
103 20250401 180900 2003122230 8830 8830 8830 8830 0
104 20250401 180800 2003122230 8830 8830 8830 8830 0
105 20250401 180700 2003122230 8830 8830 8830 8830 0
106 20250401 180600 2003122230 8830 8830 8830 8830 0
107 20250401 180500 2003122230 8830 8830 8830 8830 0
108 20250401 180400 2003122230 8830 8830 8830 8830 0
109 20250401 180300 2003122230 8830 8830 8830 8830 0
110 20250401 180200 2003122230 8830 8830 8830 8830 0
111 20250401 180100 2003122230 8830 8830 8830 8830 0
112 20250401 180000 2003122230 8830 8830 8830 8830 0
113 20250401 175900 2003122230 8830 8830 8830 8830 0
114 20250401 175800 2003122230 8830 8830 8830 8830 0
115 20250401 175700 2003122230 8830 8830 8830 8830 0
116 20250401 175600 2003122230 8830 8830 8830 8830 0
117 20250401 175500 2003122230 8830 8830 8830 8830 0
118 20250401 175400 2003122230 8830 8830 8830 8830 0
119 20250401 175300 2003122230 8830 8830 8830 8830 0
120 20250401 175200 2003122230 8830 8830 8830 8830 0
121 20250401 175100 2003122230 8830 8830 8830 8830 0
122 20250401 175000 2003122230 8830 8830 8830 8830 5276
123 20250401 174900 2003122230 8830 8830 8830 8830 0
124 20250401 174800 2003122230 8830 8830 8830 8830 0
125 20250401 174700 2003122230 8830 8830 8830 8830 0
126 20250401 174600 2003122230 8830 8830 8830 8830 0
127 20250401 174500 2003122230 8830 8830 8830 8830 0
128 20250401 174400 2003122230 8830 8830 8830 8830 0
129 20250401 174300 2003122230 8830 8830 8830 8830 0
130 20250401 174200 2003122230 8830 8830 8830 8830 0
131 20250401 174100 2003122230 8830 8830 8830 8830 0
132 20250401 174000 2003122230 8830 8830 8830 8830 0
133 20250401 173900 2003122230 8830 8830 8830 8830 0
134 20250401 173800 2003122230 8830 8830 8830 8830 0
135 20250401 173700 2003122230 8830 8830 8830 8830 0
136 20250401 173600 2003122230 8830 8830 8830 8830 0
137 20250401 173500 2003122230 8830 8830 8830 8830 0
138 20250401 173400 2003122230 8830 8830 8830 8830 0
139 20250401 173300 2003122230 8830 8830 8830 8830 0
140 20250401 173200 2003122230 8830 8830 8830 8830 0
141 20250401 173100 2003122230 8830 8830 8830 8830 0
142 20250401 173000 2003122230 8830 8830 8830 8830 0
143 20250401 172900 2003122230 8830 8830 8830 8830 0
144 20250401 172800 2003122230 8830 8830 8830 8830 0
145 20250401 172700 2003122230 8830 8830 8830 8830 0
146 20250401 172600 2003122230 8830 8830 8830 8830 0
147 20250401 172500 2003122230 8830 8830 8830 8830 0
148 20250401 172400 2003122230 8830 8830 8830 8830 0
149 20250401 172300 2003122230 8830 8830 8830 8830 0
150 20250401 172200 2003122230 8830 8830 8830 8830 0
151 20250401 172100 2003122230 8830 8830 8830 8830 0
152 20250401 172000 2003122230 8830 8830 8830 8830 5276
153 20250401 171900 2003122230 8830 8830 8830 8830 0
154 20250401 171800 2003122230 8830 8830 8830 8830 0
155 20250401 171700 2003122230 8830 8830 8830 8830 0
156 20250401 171600 2003122230 8830 8830 8830 8830 0
157 20250401 171500 2003122230 8830 8830 8830 8830 0
158 20250401 171400 2003122230 8830 8830 8830 8830 0
159 20250401 171300 2003122230 8830 8830 8830 8830 0
160 20250401 171200 2003122230 8830 8830 8830 8830 0
161 20250401 171100 2003122230 8830 8830 8830 8830 0
162 20250401 171000 2003122230 8830 8830 8830 8830 0
163 20250401 170900 2003122230 8830 8830 8830 8830 0
164 20250401 170800 2003122230 8830 8830 8830 8830 0
165 20250401 170700 2003122230 8830 8830 8830 8830 0
166 20250401 170600 2003122230 8830 8830 8830 8830 0
167 20250401 170500 2003122230 8830 8830 8830 8830 0
168 20250401 170400 2003122230 8830 8830 8830 8830 0
169 20250401 170300 2003122230 8830 8830 8830 8830 0
170 20250401 170200 2003122230 8830 8830 8830 8830 0
171 20250401 170100 2003122230 8830 8830 8830 8830 0
172 20250401 170000 2003122230 8830 8830 8830 8830 0
173 20250401 165900 2003122230 8830 8830 8830 8830 0
174 20250401 165800 2003122230 8830 8830 8830 8830 0
175 20250401 165700 2003122230 8830 8830 8830 8830 0
176 20250401 165600 2003122230 8830 8830 8830 8830 0
177 20250401 165500 2003122230 8830 8830 8830 8830 0
178 20250401 165400 2003122230 8830 8830 8830 8830 0
179 20250401 165300 2003122230 8830 8830 8830 8830 0
180 20250401 165200 2003122230 8830 8830 8830 8830 0
181 20250401 165100 2003122230 8830 8830 8830 8830 0
182 20250401 165000 2003122230 8830 8830 8830 8830 5276
183 20250401 164900 2003122230 8830 8830 8830 8830 0
184 20250401 164800 2003122230 8830 8830 8830 8830 0
185 20250401 164700 2003122230 8830 8830 8830 8830 0
186 20250401 164600 2003122230 8830 8830 8830 8830 0
187 20250401 164500 2003122230 8830 8830 8830 8830 0
188 20250401 164400 2003122230 8830 8830 8830 8830 0
189 20250401 164300 2003122230 8830 8830 8830 8830 0
190 20250401 164200 2003122230 8830 8830 8830 8830 0
191 20250401 164100 2003122230 8830 8830 8830 8830 0
192 20250401 164000 2003122230 8830 8830 8830 8830 0
193 20250401 163900 2003122230 8830 8830 8830 8830 0
194 20250401 163800 2003122230 8830 8830 8830 8830 0
195 20250401 163700 2003122230 8830 8830 8830 8830 0
196 20250401 163600 2003122230 8830 8830 8830 8830 0
197 20250401 163500 2003122230 8830 8830 8830 8830 0
198 20250401 163400 2003122230 8830 8830 8830 8830 0
199 20250401 163300 2003122230 8830 8830 8830 8830 0
200 20250401 163200 2003122230 8830 8830 8830 8830 0
201 20250401 163100 2003122230 8830 8830 8830 8830 0
202 20250401 163000 2003122230 8830 8830 8830 8830 0
203 20250401 162900 2003122230 8830 8830 8830 8830 0
204 20250401 162800 2003122230 8830 8830 8830 8830 0
205 20250401 162700 2003122230 8830 8830 8830 8830 0
206 20250401 162600 2003122230 8830 8830 8830 8830 0
207 20250401 162500 2003122230 8830 8830 8830 8830 0
208 20250401 162400 2003122230 8830 8830 8830 8830 0
209 20250401 162300 2003122230 8830 8830 8830 8830 0
210 20250401 162200 2003122230 8830 8830 8830 8830 0
211 20250401 162100 2003122230 8830 8830 8830 8830 0
212 20250401 162000 2003122230 8830 8830 8830 8830 5276
213 20250401 161900 2003122230 8830 8830 8830 8830 0
214 20250401 161800 2003122230 8830 8830 8830 8830 0
215 20250401 161700 2003122230 8830 8830 8830 8830 0
216 20250401 161600 2003122230 8830 8830 8830 8830 0
217 20250401 161500 2003122230 8830 8830 8830 8830 0
218 20250401 161400 2003122230 8830 8830 8830 8830 0
219 20250401 161300 2003122230 8830 8830 8830 8830 0
220 20250401 161200 2003122230 8830 8830 8830 8830 0
221 20250401 161100 2003122230 8830 8830 8830 8830 0
222 20250401 161000 2003122230 8830 8830 8830 8830 0
223 20250401 160900 2003122230 8830 8830 8830 8830 0
224 20250401 160800 2003122230 8830 8830 8830 8830 0
225 20250401 160700 2003122230 8830 8830 8830 8830 0
226 20250401 160600 2003122230 8830 8830 8830 8830 0
227 20250401 160500 2003122230 8830 8830 8830 8830 0
228 20250401 160400 2003122230 8830 8830 8830 8830 0
229 20250401 160300 2003122230 8830 8830 8830 8830 0
230 20250401 160200 2003122230 8830 8830 8830 8830 0
231 20250401 160100 2003122230 8830 8830 8830 8830 0
232 20250401 160000 2003122230 8830 8830 8830 8830 0
233 20250401 155900 2003122230 8830 8830 8830 8830 0
234 20250401 155800 2003122230 8830 8830 8830 8830 0
235 20250401 155700 2003122230 8830 8830 8830 8830 0
236 20250401 155600 2003122230 8830 8830 8830 8830 0
237 20250401 155500 2003122230 8830 8830 8830 8830 0
238 20250401 155400 2003122230 8830 8830 8830 8830 0
239 20250401 155300 2003122230 8830 8830 8830 8830 0
240 20250401 155200 2003122230 8830 8830 8830 8830 0
241 20250401 155100 2003122230 8830 8830 8830 8830 0
242 20250401 155000 2003122230 8830 8830 8830 8830 5276
243 20250401 154900 2003122230 8830 8830 8830 8830 0
244 20250401 154800 2003122230 8830 8830 8830 8830 0
245 20250401 154700 2003122230 8830 8830 8830 8830 0
246 20250401 154600 2003122230 8830 8830 8830 8830 0
247 20250401 154500 2003122230 8830 8830 8830 8830 0
248 20250401 154400 2003122230 8830 8830 8830 8830 0
249 20250401 154300 2003122230 8830 8830 8830 8830 0
250 20250401 154200 2003122230 8830 8830 8830 8830 0
251 20250401 154100 2003122230 8830 8830 8830 8830 0
252 20250401 154000 2003122230 8830 8830 8830 8830 0
253 20250401 153900 2003122230 8830 8830 8830 8830 0
254 20250401 153800 2003122230 8830 8830 8830 8830 0
255 20250401 153700 2003122230 8830 8830 8830 8830 0
256 20250401 153600 2003122230 8830 8830 8830 8830 0
257 20250401 153500 2003122230 8830 8830 8830 8830 0
258 20250401 153400 2003122230 8830 8830 8830 8830 0
259 20250401 153300 2003122230 8830 8830 8830 8830 0
260 20250401 153200 2003122230 8830 8830 8830 8830 0
261 20250401 153100 2003122230 8830 8830 8830 8830 0
262 20250401 153000 2003122230 8830 8830 8830 8830 5276
263 20250401 152900 1956535150 8830 8830 8830 8830 0
264 20250401 152800 1956535150 8830 8830 8830 8830 0
265 20250401 152700 1956535150 8830 8830 8830 8830 0
266 20250401 152600 1956535150 8830 8830 8830 8830 0
267 20250401 152500 1956535150 8830 8830 8830 8830 0
268 20250401 152400 1956535150 8830 8830 8830 8830 0
269 20250401 152300 1956535150 8830 8830 8830 8830 0
270 20250401 152200 1956535150 8830 8830 8830 8830 0
271 20250401 152100 1956535150 8830 8830 8830 8830 0
272 20250401 152000 1956535150 8830 8830 8830 8830 0
273 20250401 151900 1956535150 8830 8800 8830 8790 832
274 20250401 151800 1949211660 8800 8830 8830 8800 249
275 20250401 151700 1947016170 8810 8840 8840 8810 193
276 20250401 151600 1945311490 8840 8840 8840 8840 136
277 20250401 151500 1944109250 8840 8840 8850 8840 742
278 20250401 151400 1937549210 8840 8840 8840 8820 442
279 20250401 151300 1933644900 8830 8830 8840 8830 601
280 20250401 151200 1928337480 8830 8830 8830 8830 85
281 20250401 151100 1927586930 8820 8830 8830 8820 380
282 20250401 151000 1924233910 8820 8830 8830 8820 126
283 20250401 150900 1923121650 8830 8850 8850 8820 230
284 20250401 150800 1921090230 8840 8850 8850 8840 278
285 20250401 150700 1918631810 8850 8850 8860 8850 174
286 20250401 150600 1917091800 8860 8840 8860 8840 2088
287 20250401 150500 1898631110 8840 8810 8840 8810 511
288 20250401 150400 1894127610 8820 8820 8820 8820 116
289 20250401 150300 1893104490 8830 8820 8830 8820 465
290 20250401 150200 1889000320 8820 8820 8820 8820 39
291 20250401 150100 1888656340 8830 8830 8840 8830 664
292 20250401 150000 1882788220 8830 8845 8845 8830 95
293 20250401 145900 1881948845 8850 8860 8860 8850 404
294 20250401 145800 1878370855 8860 8870 8870 8860 1492
295 20250401 145700 1865151095 8870 8860 8870 8860 897
296 20250401 145600 1857197175 8840 8880 8880 8840 2269
297 20250401 145500 1837071805 8880 8880 8880 8880 119
298 20250401 145400 1836015085 8880 8880 8890 8880 1612
299 20250401 145300 1821696415 8870 8860 8870 8860 1556
300 20250401 145200 1807896575 8860 8860 8860 8840 1415
301 20250401 145100 1795363345 8860 8850 8860 8850 2184
302 20250401 145000 1776023545 8840 8840 8840 8840 900
303 20250401 144900 1768067545 8830 8810 8840 8810 3716
304 20250401 144800 1735259155 8800 8810 8810 8790 335
305 20250401 144700 1732311615 8800 8810 8810 8800 472
306 20250401 144600 1728157965 8800 8800 8800 8800 113
307 20250401 144500 1727163565 8800 8800 8800 8800 85
308 20250401 144400 1726415565 8810 8810 8810 8810 0
309 20250401 144300 1726415565 8810 8810 8810 8810 466
310 20250401 144200 1722310105 8810 8810 8810 8810 82
311 20250401 144100 1721587685 8810 8810 8810 8810 23
312 20250401 144000 1721385055 8820 8820 8820 8820 0
313 20250401 143900 1721385055 8820 8820 8820 8820 31
314 20250401 143800 1721111635 8810 8810 8810 8810 22
315 20250401 143700 1720917815 8810 8810 8810 8810 0
316 20250401 143600 1720917815 8810 8810 8810 8810 0
317 20250401 143500 1720917815 8810 8810 8830 8810 30
318 20250401 143400 1720653495 8820 8810 8830 8810 132
319 20250401 143300 1719489195 8820 8820 8820 8820 158
320 20250401 143200 1718095635 8820 8810 8820 8800 54
321 20250401 143100 1717620115 8820 8830 8830 8820 76
322 20250401 143000 1716949695 8810 8830 8830 8810 401
323 20250401 142900 1713408885 8830 8830 8830 8830 10
324 20250401 142800 1713320585 8800 8810 8810 8800 59
325 20250401 142700 1712801165 8810 8820 8820 8810 178
326 20250401 142600 1711232055 8830 8830 8830 8830 128
327 20250401 142500 1710101815 8830 8830 8830 8820 569
328 20250401 142400 1705082005 8810 8820 8820 8810 1332
329 20250401 142300 1693345955 8820 8820 8820 8820 0
330 20250401 142200 1693345955 8820 8820 8820 8810 316
331 20250401 142100 1690559245 8810 8810 8810 8810 0
332 20250401 142000 1690559245 8810 8810 8810 8810 0
333 20250401 141900 1690559245 8810 8820 8820 8810 98
334 20250401 141800 1689695175 8820 8820 8820 8820 547
335 20250401 141700 1684870635 8810 8830 8830 8810 991
336 20250401 141600 1676132235 8820 8820 8820 8820 82
337 20250401 141500 1675408995 8810 8820 8820 8810 144
338 20250401 141400 1674138965 8830 8820 8830 8820 342
339 20250401 141300 1671119455 8820 8830 8830 8820 279
340 20250401 141200 1668657005 8830 8830 8830 8830 0
341 20250401 141100 1668657005 8830 8860 8860 8830 89
342 20250401 141000 1667871045 8860 8850 8860 8850 34
343 20250401 140900 1667569955 8850 8860 8860 8850 39
344 20250401 140800 1667224725 8830 8830 8830 8830 431
345 20250401 140700 1663418995 8830 8850 8850 8830 103
346 20250401 140600 1662509425 8850 8850 8850 8830 78
347 20250401 140500 1661819565 8850 8850 8850 8850 29
348 20250401 140400 1661562915 8850 8850 8850 8830 118
349 20250401 140300 1660520395 8850 8860 8860 8850 149
350 20250401 140200 1659200475 8840 8840 8840 8840 220
351 20250401 140100 1657255675 8840 8810 8840 8810 83
352 20250401 140000 1656524125 8820 8810 8820 8810 51
353 20250401 135900 1656074525 8820 8820 8820 8820 1020
354 20250401 135800 1647078125 8820 8820 8820 8810 836
355 20250401 135700 1639710935 8830 8830 8830 8830 22
356 20250401 135600 1639516675 8800 8800 8800 8800 0
357 20250401 135500 1639516675 8800 8800 8800 8800 600
358 20250401 135400 1634236675 8830 8840 8860 8800 2808
359 20250401 135300 1609462715 8850 8850 8850 8850 0
360 20250401 135200 1609462715 8850 8850 8850 8850 123
361 20250401 135100 1608374165 8840 8840 8840 8830 611
362 20250401 135000 1602977075 8840 8840 8850 8840 296
363 20250401 134900 1600360385 8850 8840 8850 8840 57
364 20250401 134800 1599856495 8840 8840 8840 8840 125
365 20250401 134700 1598751495 8840 8850 8850 8840 26
366 20250401 134600 1598521625 8850 8850 8850 8850 370
367 20250401 134500 1595247125 8840 8840 8840 8840 0
368 20250401 134400 1595247125 8840 8850 8850 8840 55
369 20250401 134300 1594760595 8840 8840 8840 8840 45
370 20250401 134200 1594362795 8840 8840 8840 8840 0
371 20250401 134100 1594362795 8840 8840 8840 8840 23
372 20250401 134000 1594159475 8840 8850 8850 8840 293
373 20250401 133900 1591567305 8860 8860 8860 8860 166
374 20250401 133800 1590096545 8860 8870 8870 8860 23
375 20250401 133700 1589892755 8870 8860 8870 8850 133
376 20250401 133600 1588715475 8860 8850 8860 8850 571
377 20250401 133500 1583659055 8850 8840 8850 8840 224
378 20250401 133400 1581678205 8820 8820 8820 8820 0
379 20250401 133300 1581678205 8820 8820 8820 8820 17
380 20250401 133200 1581528265 8820 8830 8830 8820 24
381 20250401 133100 1581316535 8830 8820 8830 8820 254
382 20250401 133000 1579075995 8820 8820 8820 8820 59
383 20250401 132900 1578555615 8820 8820 8820 8820 22
384 20250401 132800 1578361575 8820 8820 8820 8815 314
385 20250401 132700 1575592195 8830 8830 8830 8830 50
386 20250401 132600 1575150695 8830 8830 8830 8830 112
387 20250401 132500 1574161735 8830 8830 8830 8830 601
388 20250401 132400 1568854905 8840 8850 8850 8840 230
389 20250401 132300 1566819575 8840 8840 8840 8840 184
390 20250401 132200 1565193015 8840 8840 8840 8840 209
391 20250401 132100 1563345455 8830 8840 8840 8830 1700
392 20250401 132000 1548333565 8840 8840 8840 8840 0
393 20250401 131900 1548333565 8840 8830 8840 8830 357
394 20250401 131800 1545177965 8840 8840 8840 8840 972
395 20250401 131700 1536585485 8840 8840 8840 8840 20
396 20250401 131600 1536408685 8850 8830 8850 8830 964
397 20250401 131500 1527879365 8830 8830 8830 8830 9
398 20250401 131400 1527799895 8830 8830 8830 8830 1236
399 20250401 131300 1516886015 8840 8830 8840 8830 203
400 20250401 131200 1515091715 8820 8820 8820 8820 1120
401 20250401 131100 1505213315 8840 8820 8840 8820 1478
402 20250401 131000 1492170575 8820 8820 8820 8820 222
403 20250401 130900 1490212535 8830 8830 8830 8820 5033
404 20250401 130800 1445821145 8830 8790 8840 8790 2240
405 20250401 130700 1426058855 8820 8790 8820 8790 2855
406 20250401 130600 1400912475 8800 8800 8800 8800 50
407 20250401 130500 1400472475 8800 8800 8810 8800 14
408 20250401 130400 1400349235 8800 8800 8800 8790 1307
409 20250401 130300 1388848785 8800 8810 8810 8800 141
410 20250401 130200 1387607515 8820 8830 8830 8820 343
411 20250401 130100 1384580175 8830 8790 8830 8790 2598
412 20250401 130000 1361678715 8800 8800 8800 8790 738
413 20250401 125900 1355188835 8790 8790 8790 8790 2
414 20250401 125800 1355171255 8790 8790 8800 8790 505
415 20250401 125700 1350730995 8770 8790 8790 8770 98
416 20250401 125600 1349870035 8770 8770 8770 8770 37
417 20250401 125500 1349545545 8780 8770 8780 8750 3568
418 20250401 125400 1318240595 8770 8760 8770 8760 1153
419 20250401 125300 1308129095 8750 8770 8780 8750 787
420 20250401 125200 1301233545 8780 8780 8780 8760 1020
421 20250401 125100 1292286545 8780 8770 8780 8770 35
422 20250401 125000 1291979475 8770 8780 8780 8770 11
423 20250401 124900 1291882955 8790 8780 8790 8780 525
424 20250401 124800 1287272415 8780 8780 8780 8770 1884
425 20250401 124700 1270738215 8780 8800 8800 8780 121
426 20250401 124600 1269675215 8800 8790 8800 8790 225
427 20250401 124500 1267696385 8790 8790 8790 8790 22
428 20250401 124400 1267503005 8800 8800 8800 8800 679
429 20250401 124300 1261527805 8800 8800 8800 8800 3
430 20250401 124200 1261501405 8800 8800 8800 8800 23
431 20250401 124100 1261299005 8810 8810 8810 8810 206
432 20250401 124000 1259484145 8810 8810 8820 8810 414
433 20250401 123900 1255836355 8810 8810 8810 8810 23
434 20250401 123800 1255633725 8810 8820 8820 8810 59
435 20250401 123700 1255113925 8830 8820 8830 8820 76
436 20250401 123600 1254443145 8820 8820 8820 8820 13
437 20250401 123500 1254328485 8820 8810 8820 8810 164
438 20250401 123400 1252882035 8810 8820 8830 8810 26
439 20250401 123300 1252652695 8830 8830 8830 8830 5
440 20250401 123200 1252608545 8810 8810 8810 8810 22
441 20250401 123100 1252414725 8830 8830 8830 8830 0
442 20250401 123000 1252414725 8830 8820 8830 8820 117
443 20250401 122900 1251382555 8810 8810 8810 8810 22
444 20250401 122800 1251188735 8810 8810 8810 8810 0
445 20250401 122700 1251188735 8810 8810 8810 8810 0
446 20250401 122600 1251188735 8810 8820 8820 8810 113
447 20250401 122500 1250192295 8820 8820 8820 8820 50
448 20250401 122400 1249751295 8810 8810 8810 8810 0
449 20250401 122300 1249751295 8810 8810 8810 8810 23
450 20250401 122200 1249548665 8810 8810 8810 8810 0
451 20250401 122100 1249548665 8810 8830 8840 8810 1058
452 20250401 122000 1240220095 8820 8820 8830 8820 683
453 20250401 121900 1234191725 8830 8830 8830 8830 197
454 20250401 121800 1232452215 8820 8820 8820 8820 115
455 20250401 121700 1231437915 8800 8800 8800 8800 0
456 20250401 121600 1231437915 8800 8830 8830 8800 1000
457 20250401 121500 1222632235 8820 8820 8820 8820 0
458 20250401 121400 1222632235 8820 8820 8820 8820 0
459 20250401 121300 1222632235 8820 8840 8840 8820 929
460 20250401 121200 1214420455 8810 8810 8810 8810 64
461 20250401 121100 1213856615 8810 8810 8810 8810 42
462 20250401 121000 1213486595 8810 8800 8810 8800 82
463 20250401 120900 1212764405 8790 8790 8790 8790 0
464 20250401 120800 1212764405 8790 8790 8790 8790 102
465 20250401 120700 1211867825 8800 8820 8820 8800 2276
466 20250401 120600 1191829645 8820 8820 8830 8820 199
467 20250401 120500 1190073445 8830 8830 8830 8830 0
468 20250401 120400 1190073445 8830 8830 8830 8830 22
469 20250401 120300 1189879185 8820 8820 8820 8820 54
470 20250401 120200 1189402905 8820 8820 8820 8820 71
471 20250401 120100 1188776685 8820 8820 8820 8820 23
472 20250401 120000 1188573825 8810 8810 8810 8810 73
473 20250401 115900 1187930695 8790 8810 8810 8790 255
474 20250401 115800 1185686955 8800 8830 8860 8800 1931
475 20250401 115700 1168682975 8850 8820 8850 8820 31
476 20250401 115600 1168409525 8810 8860 8870 8810 2191
477 20250401 115500 1149077205 8860 8850 8860 8850 89
478 20250401 115400 1148289515 8830 8830 8830 8830 0
479 20250401 115300 1148289515 8830 8870 8870 8830 1004
480 20250401 115200 1139413705 8870 8860 8870 8850 37
481 20250401 115100 1139085885 8860 8860 8860 8850 243
482 20250401 115000 1136933635 8860 8860 8860 8860 89
483 20250401 114900 1136145095 8860 8890 8890 8810 1074
484 20250401 114800 1126668985 8880 8890 8890 8880 50
485 20250401 114700 1126224715 8870 8880 8880 8870 112
486 20250401 114600 1125231205 8880 8880 8880 8880 49
487 20250401 114500 1124796085 8860 8880 8880 8860 627
488 20250401 114400 1119228575 8880 8870 8890 8800 4024
489 20250401 114300 1083775915 8890 8890 8890 8890 0
490 20250401 114200 1083775915 8890 8900 8900 8850 3465
491 20250401 114100 1053041265 8900 8890 8900 8890 148
492 20250401 114000 1051725325 8900 8900 8910 8900 272
493 20250401 113900 1049304260 8900 8890 8910 8890 152
494 20250401 113800 1047951460 8900 8900 8910 8900 165
495 20250401 113700 1046482210 8910 8900 8910 8900 354
496 20250401 113600 1043330260 8900 8910 8910 8900 94
497 20250401 113500 1042493620 8910 8890 8920 8890 753
498 20250401 113400 1035796420 8880 8880 8880 8880 50
499 20250401 113300 1035352420 8900 8880 8900 8870 105
500 20250401 113200 1034418560 8860 8890 8890 8860 71
501 20250401 113100 1033789440 8890 8900 8900 8890 57
502 20250401 113000 1033282590 8900 8890 8900 8870 42
503 20250401 112900 1032909440 8860 8860 8860 8860 51
504 20250401 112800 1032457580 8910 8890 8910 8890 104
505 20250401 112700 1031531820 8890 8870 8900 8870 206
506 20250401 112600 1029699480 8900 8890 8900 8850 1078
507 20250401 112500 1020152470 8880 8900 8900 8880 579
508 20250401 112400 1015009200 8900 8900 8900 8900 123
509 20250401 112300 1013914500 8900 8900 8910 8860 235
510 20250401 112200 1011823990 8890 8850 8890 8850 627
511 20250401 112100 1006250160 8850 8840 8890 8840 256
512 20250401 112000 1003979580 8860 8880 8900 8840 948
513 20250401 111900 995566790 8870 8870 8870 8870 60
514 20250401 111800 995034590 8870 8880 8880 8870 339
515 20250401 111700 992026270 8850 8870 8890 8850 683
516 20250401 111600 985964880 8870 8850 8870 8840 570
517 20250401 111500 980913200 8860 8810 8860 8810 770
518 20250401 111400 974100370 8830 8810 8840 8810 577
519 20250401 111300 969004320 8790 8790 8790 8790 0
520 20250401 111200 969004320 8790 8790 8790 8790 0
521 20250401 111100 969004320 8790 8810 8830 8790 1327
522 20250401 111000 957322120 8830 8830 8840 8830 260
523 20250401 110900 955025580 8830 8810 8830 8810 39
524 20250401 110800 954681590 8810 8810 8820 8790 1272
525 20250401 110700 943483060 8800 8800 8800 8790 219
526 20250401 110600 941556660 8790 8790 8790 8790 726
527 20250401 110500 935175120 8790 8770 8800 8770 391
528 20250401 110400 931737520 8760 8760 8760 8760 0
529 20250401 110300 931737520 8760 8800 8800 8760 452
530 20250401 110200 927770800 8790 8790 8790 8790 141
531 20250401 110100 926531410 8780 8760 8780 8760 744
532 20250401 110000 920000290 8750 8760 8760 8750 1196
533 20250401 105900 909532150 8750 8770 8770 8750 713
534 20250401 105800 903285980 8760 8760 8760 8760 381
535 20250401 105700 899948420 8760 8760 8760 8760 97
536 20250401 105600 899098700 8750 8750 8750 8740 1293
537 20250401 105500 887790530 8740 8730 8740 8730 4008
538 20250401 105400 852771100 8730 8730 8750 8730 342
539 20250401 105300 849784480 8720 8730 8730 8720 78
540 20250401 105200 849104170 8740 8730 8750 8730 1038
541 20250401 105100 840041970 8730 8740 8750 8730 1054
542 20250401 105000 830837430 8740 8760 8770 8730 8363
543 20250401 104900 757817460 8760 8710 8760 8710 1617
544 20250401 104800 743683770 8710 8670 8710 8630 1435
545 20250401 104700 731249450 8630 8700 8700 8630 40
546 20250401 104600 730904180 8700 8640 8700 8620 3327
547 20250401 104500 702088270 8680 8660 8680 8660 110
548 20250401 104400 701134630 8660 8650 8660 8620 143
549 20250401 104300 699896770 8610 8620 8640 8610 1105
550 20250401 104200 690376490 8630 8610 8630 8600 232
551 20250401 104100 688377750 8610 8610 8620 8600 277
552 20250401 104000 685992560 8620 8630 8630 8600 2686
553 20250401 103900 662874200 8630 8630 8630 8630 219
554 20250401 103800 660984230 8640 8640 8640 8640 486
555 20250401 103700 656785190 8640 8630 8640 8620 136
556 20250401 103600 655611990 8620 8630 8630 8620 29
557 20250401 103500 655361940 8630 8650 8650 8610 4162
558 20250401 103400 619443410 8640 8660 8660 8640 914
559 20250401 103300 611537920 8650 8660 8660 8650 124
560 20250401 103200 610464270 8660 8670 8670 8660 652
561 20250401 103100 604817930 8660 8660 8660 8660 63
562 20250401 103000 604272350 8660 8680 8680 8660 22
563 20250401 102900 604081600 8660 8680 8680 8660 302
564 20250401 102800 601464300 8690 8670 8690 8670 483
565 20250401 102700 597267530 8670 8660 8670 8660 30
566 20250401 102600 597007660 8690 8690 8690 8690 3
567 20250401 102500 596981590 8670 8670 8670 8650 1404
568 20250401 102400 584829370 8670 8690 8700 8670 2513
569 20250401 102300 563010630 8700 8690 8700 8690 48
570 20250401 102200 562593490 8690 8700 8710 8690 289
571 20250401 102100 560079270 8700 8720 8720 8690 951
572 20250401 102000 551804760 8720 8720 8720 8720 0
573 20250401 101900 551804760 8720 8720 8720 8710 104
574 20250401 101800 550898760 8720 8710 8730 8710 232
575 20250401 101700 548876500 8700 8710 8710 8700 500
576 20250401 101600 544525500 8700 8720 8730 8700 932
577 20250401 101500 536406390 8710 8700 8720 8700 62
578 20250401 101400 535866580 8730 8690 8730 8690 51
579 20250401 101300 535423350 8690 8690 8690 8690 105
580 20250401 101200 534510900 8700 8700 8700 8700 80
581 20250401 101100 533814900 8720 8710 8720 8700 354
582 20250401 101000 530730110 8710 8700 8710 8690 457
583 20250401 100900 526754310 8690 8690 8690 8690 537
584 20250401 100800 522087780 8680 8670 8690 8670 954
585 20250401 100700 513804770 8650 8660 8670 8650 806
586 20250401 100600 506820490 8660 8660 8660 8660 91
587 20250401 100500 506032430 8660 8660 8660 8660 22
588 20250401 100400 505841910 8650 8650 8650 8650 53
589 20250401 100300 505383460 8640 8660 8660 8640 564
590 20250401 100200 500504380 8650 8690 8690 8650 890
591 20250401 100100 492781620 8680 8680 8680 8680 0
592 20250401 100000 492781620 8680 8680 8680 8680 0
593 20250401 095900 492781620 8680 8670 8680 8670 4636
594 20250401 095800 452549910 8680 8650 8680 8650 2053
595 20250401 095700 434743040 8650 8650 8650 8650 2384
596 20250401 095600 414121440 8650 8680 8680 8650 3797
597 20250401 095500 381238170 8700 8700 8700 8700 38
598 20250401 095400 380907570 8700 8710 8710 8690 2228
599 20250401 095300 361510370 8710 8710 8720 8710 590
600 20250401 095200 356371430 8710 8710 8720 8710 1289
601 20250401 095100 345142840 8710 8700 8710 8700 368
602 20250401 095000 341937890 8730 8680 8730 8680 125
603 20250401 094900 340852180 8690 8730 8730 8690 1264
604 20250401 094800 329851730 8730 8710 8730 8710 94
605 20250401 094700 329032710 8730 8730 8730 8710 61
606 20250401 094600 328501300 8710 8710 8710 8710 166
607 20250401 094500 327055440 8710 8710 8710 8710 80
608 20250401 094400 326358640 8730 8730 8730 8730 0
609 20250401 094300 326358640 8730 8710 8730 8710 150
610 20250401 094200 325052100 8710 8720 8720 8710 697
611 20250401 094100 318976730 8720 8730 8730 8720 1102
612 20250401 094000 309358270 8720 8720 8720 8720 116
613 20250401 093900 308346750 8720 8720 8720 8720 0
614 20250401 093800 308346750 8720 8720 8720 8720 5
615 20250401 093700 308303150 8710 8710 8720 8710 589
616 20250401 093600 303172920 8700 8700 8700 8700 1112
617 20250401 093500 293498520 8700 8700 8700 8690 3559
618 20250401 093400 262569870 8690 8690 8700 8690 1962
619 20250401 093300 245518190 8690 8690 8690 8660 1445
620 20250401 093200 232963070 8690 8700 8700 8650 2691
621 20250401 093100 209590420 8690 8710 8710 8690 227
622 20250401 093000 207615410 8710 8710 8720 8690 2030
623 20250401 092900 189947890 8720 8710 8720 8710 96
624 20250401 092800 189111000 8720 8730 8730 8710 341
625 20250401 092700 186136070 8730 8750 8750 8730 292
626 20250401 092600 183581510 8750 8760 8760 8750 55
627 20250401 092500 183100160 8750 8770 8770 8750 1232
628 20250401 092400 172308900 8770 8770 8770 8760 1004
629 20250401 092300 163504070 8770 8780 8780 8770 422
630 20250401 092200 159800410 8780 8780 8780 8780 148
631 20250401 092100 158500970 8790 8810 8810 8770 585
632 20250401 092000 153366090 8810 8790 8810 8760 1465
633 20250401 091900 140482770 8790 8820 8820 8790 652
634 20250401 091800 134743110 8790 8770 8820 8760 346
635 20250401 091700 131709820 8760 8800 8800 8760 218
636 20250401 091600 129796960 8810 8820 8820 8800 1996
637 20250401 091500 112216270 8810 8840 8840 8810 3395
638 20250401 091400 82278240 8830 8890 8890 8830 831
639 20250401 091300 74929640 8870 8880 8880 8870 84
640 20250401 091200 74184340 8900 8910 8910 8900 338
641 20250401 091100 71173890 8910 8910 8920 8910 119
642 20250401 091000 70113300 8910 8910 8910 8890 822
643 20250401 090900 62800720 8900 8900 8900 8900 0
644 20250401 090800 62800720 8900 8880 8900 8880 970
645 20250401 090700 54178220 8860 8860 8860 8860 8
646 20250401 090600 54107340 8870 8860 8880 8860 600
647 20250401 090500 48782710 8830 8870 8870 8830 206
648 20250401 090400 46963120 8850 8860 8860 8850 103
649 20250401 090300 46050590 8850 8840 8850 8820 592
650 20250401 090200 40823080 8860 8870 8870 8860 243
651 20250401 090100 38668600 8900 8960 8960 8900 1951
652 20250401 090000 21303050 8960 8810 8960 8810 2409

1
059090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,33416778,0,302421840900,0.00
20250327,0,33416778,0,307434357600,0.00
20250326,0,33416778,0,315788552100,0.00
20250325,0,33416778,0,310441867620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 33416778 0 302421840900 0.00
3 20250327 0 33416778 0 307434357600 0.00
4 20250326 0 33416778 0 315788552100 0.00
5 20250325 0 33416778 0 310441867620 0.00