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

584
000990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,5092229975,44150,44150,44150,44150,4592
20250401,184100,5092229975,44150,44150,44150,44150,0
20250401,184000,5092229975,44150,44150,44150,44150,0
20250401,183900,5092229975,44150,44150,44150,44150,0
20250401,183800,5092229975,44150,44150,44150,44150,0
20250401,183700,5092229975,44150,44150,44150,44150,0
20250401,183600,5092229975,44150,44150,44150,44150,0
20250401,183500,5092229975,44150,44150,44150,44150,0
20250401,183400,5092229975,44150,44150,44150,44150,0
20250401,183300,5092229975,44150,44150,44150,44150,0
20250401,183200,5092229975,44150,44150,44150,44150,0
20250401,183100,5092229975,44150,44150,44150,44150,0
20250401,183000,5092229975,44150,44150,44150,44150,0
20250401,182900,5092229975,44150,44150,44150,44150,0
20250401,182800,5092229975,44150,44150,44150,44150,0
20250401,182700,5092229975,44150,44150,44150,44150,0
20250401,182600,5092229975,44150,44150,44150,44150,0
20250401,182500,5092229975,44150,44150,44150,44150,0
20250401,182400,5092229975,44150,44150,44150,44150,0
20250401,182300,5092229975,44150,44150,44150,44150,0
20250401,182200,5092229975,44150,44150,44150,44150,0
20250401,182100,5092229975,44150,44150,44150,44150,0
20250401,182000,5092229975,44150,44150,44150,44150,0
20250401,181900,5092229975,44150,44150,44150,44150,0
20250401,181800,5092229975,44150,44150,44150,44150,0
20250401,181700,5092229975,44150,44150,44150,44150,0
20250401,181600,5092229975,44150,44150,44150,44150,0
20250401,181500,5092229975,44150,44150,44150,44150,0
20250401,181400,5092229975,44150,44150,44150,44150,0
20250401,181300,5092229975,44150,44150,44150,44150,0
20250401,181200,5092229975,44150,44150,44150,44150,4592
20250401,181100,5092229975,44150,44150,44150,44150,0
20250401,181000,5092229975,44150,44150,44150,44150,0
20250401,180900,5092229975,44150,44150,44150,44150,0
20250401,180800,5092229975,44150,44150,44150,44150,0
20250401,180700,5092229975,44150,44150,44150,44150,0
20250401,180600,5092229975,44150,44150,44150,44150,0
20250401,180500,5092229975,44150,44150,44150,44150,0
20250401,180400,5092229975,44150,44150,44150,44150,0
20250401,180300,5092229975,44150,44150,44150,44150,0
20250401,180200,5092229975,44150,44150,44150,44150,0
20250401,180100,5092229975,44150,44150,44150,44150,0
20250401,180000,5092229975,44150,44150,44150,44150,0
20250401,175900,5092229975,44150,44150,44150,44150,0
20250401,175800,5092229975,44150,44150,44150,44150,0
20250401,175700,5092229975,44150,44150,44150,44150,0
20250401,175600,5092229975,44150,44150,44150,44150,0
20250401,175500,5092229975,44150,44150,44150,44150,0
20250401,175400,5092229975,44150,44150,44150,44150,0
20250401,175300,5092229975,44150,44150,44150,44150,0
20250401,175200,5092229975,44150,44150,44150,44150,0
20250401,175100,5092229975,44150,44150,44150,44150,0
20250401,175000,5092229975,44150,44150,44150,44150,0
20250401,174900,5092229975,44150,44150,44150,44150,0
20250401,174800,5092229975,44150,44150,44150,44150,0
20250401,174700,5092229975,44150,44150,44150,44150,0
20250401,174600,5092229975,44150,44150,44150,44150,0
20250401,174500,5092229975,44150,44150,44150,44150,0
20250401,174400,5092229975,44150,44150,44150,44150,0
20250401,174300,5092229975,44150,44150,44150,44150,0
20250401,174200,5092229975,44150,44150,44150,44150,4592
20250401,174100,5092229975,44150,44150,44150,44150,0
20250401,174000,5092229975,44150,44150,44150,44150,0
20250401,173900,5092229975,44150,44150,44150,44150,0
20250401,173800,5092229975,44150,44150,44150,44150,0
20250401,173700,5092229975,44150,44150,44150,44150,0
20250401,173600,5092229975,44150,44150,44150,44150,0
20250401,173500,5092229975,44150,44150,44150,44150,0
20250401,173400,5092229975,44150,44150,44150,44150,0
20250401,173300,5092229975,44150,44150,44150,44150,0
20250401,173200,5092229975,44150,44150,44150,44150,0
20250401,173100,5092229975,44150,44150,44150,44150,0
20250401,173000,5092229975,44150,44150,44150,44150,0
20250401,172900,5092229975,44150,44150,44150,44150,0
20250401,172800,5092229975,44150,44150,44150,44150,0
20250401,172700,5092229975,44150,44150,44150,44150,0
20250401,172600,5092229975,44150,44150,44150,44150,0
20250401,172500,5092229975,44150,44150,44150,44150,0
20250401,172400,5092229975,44150,44150,44150,44150,0
20250401,172300,5092229975,44150,44150,44150,44150,0
20250401,172200,5092229975,44150,44150,44150,44150,0
20250401,172100,5092229975,44150,44150,44150,44150,0
20250401,172000,5092229975,44150,44150,44150,44150,0
20250401,171900,5092229975,44150,44150,44150,44150,0
20250401,171800,5092229975,44150,44150,44150,44150,0
20250401,171700,5092229975,44150,44150,44150,44150,0
20250401,171600,5092229975,44150,44150,44150,44150,0
20250401,171500,5092229975,44150,44150,44150,44150,0
20250401,171400,5092229975,44150,44150,44150,44150,0
20250401,171300,5092229975,44150,44150,44150,44150,0
20250401,171200,5092229975,44150,44150,44150,44150,4592
20250401,171100,5092229975,44150,44150,44150,44150,0
20250401,171000,5092229975,44150,44150,44150,44150,0
20250401,170900,5092229975,44150,44150,44150,44150,0
20250401,170800,5092229975,44150,44150,44150,44150,0
20250401,170700,5092229975,44150,44150,44150,44150,0
20250401,170600,5092229975,44150,44150,44150,44150,0
20250401,170500,5092229975,44150,44150,44150,44150,0
20250401,170400,5092229975,44150,44150,44150,44150,0
20250401,170300,5092229975,44150,44150,44150,44150,0
20250401,170200,5092229975,44150,44150,44150,44150,0
20250401,170100,5092229975,44150,44150,44150,44150,0
20250401,170000,5092229975,44150,44150,44150,44150,0
20250401,165900,5092229975,44150,44150,44150,44150,0
20250401,165800,5092229975,44150,44150,44150,44150,0
20250401,165700,5092229975,44150,44150,44150,44150,0
20250401,165600,5092229975,44150,44150,44150,44150,0
20250401,165500,5092229975,44150,44150,44150,44150,0
20250401,165400,5092229975,44150,44150,44150,44150,0
20250401,165300,5092229975,44150,44150,44150,44150,0
20250401,165200,5092229975,44150,44150,44150,44150,0
20250401,165100,5092229975,44150,44150,44150,44150,0
20250401,165000,5092229975,44150,44150,44150,44150,0
20250401,164900,5092229975,44150,44150,44150,44150,0
20250401,164800,5092229975,44150,44150,44150,44150,0
20250401,164700,5092229975,44150,44150,44150,44150,0
20250401,164600,5092229975,44150,44150,44150,44150,0
20250401,164500,5092229975,44150,44150,44150,44150,0
20250401,164400,5092229975,44150,44150,44150,44150,0
20250401,164300,5092229975,44150,44150,44150,44150,0
20250401,164200,5092229975,44150,44150,44150,44150,4592
20250401,164100,5092229975,44150,44150,44150,44150,0
20250401,164000,5092229975,44150,44150,44150,44150,0
20250401,163900,5092229975,44150,44150,44150,44150,0
20250401,163800,5092229975,44150,44150,44150,44150,0
20250401,163700,5092229975,44150,44150,44150,44150,0
20250401,163600,5092229975,44150,44150,44150,44150,0
20250401,163500,5092229975,44150,44150,44150,44150,0
20250401,163400,5092229975,44150,44150,44150,44150,0
20250401,163300,5092229975,44150,44150,44150,44150,0
20250401,163200,5092229975,44150,44150,44150,44150,0
20250401,163100,5092229975,44150,44150,44150,44150,0
20250401,163000,5092229975,44150,44150,44150,44150,0
20250401,162900,5092229975,44150,44150,44150,44150,0
20250401,162800,5092229975,44150,44150,44150,44150,0
20250401,162700,5092229975,44150,44150,44150,44150,0
20250401,162600,5092229975,44150,44150,44150,44150,0
20250401,162500,5092229975,44150,44150,44150,44150,0
20250401,162400,5092229975,44150,44150,44150,44150,0
20250401,162300,5092229975,44150,44150,44150,44150,0
20250401,162200,5092229975,44150,44150,44150,44150,0
20250401,162100,5092229975,44150,44150,44150,44150,0
20250401,162000,5092229975,44150,44150,44150,44150,0
20250401,161900,5092229975,44150,44150,44150,44150,0
20250401,161800,5092229975,44150,44150,44150,44150,0
20250401,161700,5092229975,44150,44150,44150,44150,0
20250401,161600,5092229975,44150,44150,44150,44150,0
20250401,161500,5092229975,44150,44150,44150,44150,0
20250401,161400,5092229975,44150,44150,44150,44150,0
20250401,161300,5092229975,44150,44150,44150,44150,0
20250401,161200,5092229975,44150,44150,44150,44150,4592
20250401,161100,5092229975,44150,44150,44150,44150,0
20250401,161000,5092229975,44150,44150,44150,44150,0
20250401,160900,5092229975,44150,44150,44150,44150,0
20250401,160800,5092229975,44150,44150,44150,44150,0
20250401,160700,5092229975,44150,44150,44150,44150,0
20250401,160600,5092229975,44150,44150,44150,44150,0
20250401,160500,5092229975,44150,44150,44150,44150,0
20250401,160400,5092229975,44150,44150,44150,44150,0
20250401,160300,5092229975,44150,44150,44150,44150,0
20250401,160200,5092229975,44150,44150,44150,44150,0
20250401,160100,5092229975,44150,44150,44150,44150,0
20250401,160000,5092229975,44150,44150,44150,44150,0
20250401,155900,5092229975,44150,44150,44150,44150,0
20250401,155800,5092229975,44150,44150,44150,44150,0
20250401,155700,5092229975,44150,44150,44150,44150,0
20250401,155600,5092229975,44150,44150,44150,44150,0
20250401,155500,5092229975,44150,44150,44150,44150,0
20250401,155400,5092229975,44150,44150,44150,44150,0
20250401,155300,5092229975,44150,44150,44150,44150,0
20250401,155200,5092229975,44150,44150,44150,44150,0
20250401,155100,5092229975,44150,44150,44150,44150,0
20250401,155000,5092229975,44150,44150,44150,44150,0
20250401,154900,5092229975,44150,44150,44150,44150,0
20250401,154800,5092229975,44150,44150,44150,44150,0
20250401,154700,5092229975,44150,44150,44150,44150,0
20250401,154600,5092229975,44150,44150,44150,44150,0
20250401,154500,5092229975,44150,44150,44150,44150,0
20250401,154400,5092229975,44150,44150,44150,44150,0
20250401,154300,5092229975,44150,44150,44150,44150,0
20250401,154200,5092229975,44150,44150,44150,44150,4592
20250401,154100,5092229975,44150,44150,44150,44150,0
20250401,154000,5092229975,44150,44150,44150,44150,0
20250401,153900,5092229975,44150,44150,44150,44150,0
20250401,153800,5092229975,44150,44150,44150,44150,0
20250401,153700,5092229975,44150,44150,44150,44150,0
20250401,153600,5092229975,44150,44150,44150,44150,0
20250401,153500,5092229975,44150,44150,44150,44150,0
20250401,153400,5092229975,44150,44150,44150,44150,0
20250401,153300,5092229975,44150,44150,44150,44150,0
20250401,153200,5092229975,44150,44150,44150,44150,0
20250401,153100,5092229975,44150,44150,44150,44150,0
20250401,153000,5092229975,44150,44150,44150,44150,4592
20250401,152900,4889493175,44200,44200,44200,44200,0
20250401,152800,4889493175,44200,44200,44200,44200,0
20250401,152700,4889493175,44200,44200,44200,44200,0
20250401,152600,4889493175,44200,44200,44200,44200,0
20250401,152500,4889493175,44200,44200,44200,44200,0
20250401,152400,4889493175,44200,44200,44200,44200,0
20250401,152300,4889493175,44200,44200,44200,44200,0
20250401,152200,4889493175,44200,44200,44200,44200,0
20250401,152100,4889493175,44200,44200,44200,44200,0
20250401,152000,4889493175,44200,44200,44200,44200,0
20250401,151900,4889493175,44200,44300,44300,44200,232
20250401,151800,4879231525,44300,44200,44300,44200,96
20250401,151700,4874980175,44250,44250,44250,44200,220
20250401,151600,4865245275,44200,44300,44300,44200,163
20250401,151500,4858029875,44300,44200,44300,44200,716
20250401,151400,4826351825,44200,44200,44200,44150,238
20250401,151300,4815832275,44200,44200,44200,44150,338
20250401,151200,4800894725,44200,44200,44200,44150,273
20250401,151100,4788828375,44200,44200,44200,44150,343
20250401,151000,4773667875,44200,44200,44200,44150,249
20250401,150900,4762662625,44200,44200,44200,44150,362
20250401,150800,4746663975,44200,44200,44200,44150,705
20250401,150700,4715503225,44150,44200,44200,44150,308
20250401,150600,4701892825,44200,44200,44200,44200,1095
20250401,150500,4653493825,44200,44200,44200,44150,380
20250401,150400,4636699875,44200,44200,44200,44150,241
20250401,150300,4626052675,44200,44200,44200,44150,173
20250401,150200,4618409275,44200,44200,44200,44150,345
20250401,150100,4603165625,44200,44200,44200,44150,199
20250401,150000,4594373725,44200,44200,44200,44150,290
20250401,145900,4581562375,44200,44150,44250,44150,221
20250401,145800,4571792725,44200,44250,44250,44200,578
20250401,145700,4546241275,44250,44250,44250,44200,154
20250401,145600,4539429425,44250,44250,44250,44200,223
20250401,145500,4529569525,44250,44200,44250,44200,136
20250401,145400,4523551825,44250,44250,44250,44250,69
20250401,145300,4520498575,44250,44300,44300,44200,238
20250401,145200,4509962875,44250,44300,44300,44250,323
20250401,145100,4495668075,44250,44300,44300,44250,159
20250401,145000,4488626225,44250,44300,44300,44250,690
20250401,144900,4458086125,44250,44300,44300,44250,252
20250401,144800,4446923125,44300,44300,44300,44250,263
20250401,144700,4435276675,44300,44250,44300,44250,216
20250401,144600,4425709875,44300,44300,44300,44250,257
20250401,144500,4414325075,44300,44300,44300,44250,176
20250401,144400,4406528425,44300,44300,44300,44300,203
20250401,144300,4397535525,44300,44300,44300,44250,203
20250401,144200,4388544475,44250,44300,44300,44250,478
20250401,144100,4367382125,44300,44300,44300,44200,872
20250401,144000,4328790325,44300,44250,44300,44250,158
20250401,143900,4321792625,44250,44250,44250,44250,236
20250401,143800,4311349625,44250,44250,44250,44200,206
20250401,143700,4302234475,44250,44250,44250,44250,169
20250401,143600,4294756225,44250,44250,44250,44250,170
20250401,143500,4287233725,44250,44200,44250,44200,257
20250401,143400,4275861775,44250,44250,44250,44250,221
20250401,143300,4266082525,44250,44250,44250,44200,222
20250401,143200,4256259075,44250,44250,44250,44250,182
20250401,143100,4248205575,44250,44300,44300,44200,676
20250401,143000,4218285125,44300,44300,44300,44300,207
20250401,142900,4209115025,44300,44300,44300,44250,262
20250401,142800,4197511425,44300,44300,44300,44250,224
20250401,142700,4187588525,44300,44300,44300,44300,190
20250401,142600,4179171525,44250,44300,44300,44250,110
20250401,142500,4174298775,44300,44300,44300,44250,123
20250401,142400,4168850175,44300,44300,44300,44300,106
20250401,142300,4164154375,44300,44350,44350,44250,496
20250401,142200,4142184775,44350,44250,44350,44250,916
20250401,142100,4101616825,44250,44250,44250,44200,234
20250401,142000,4091262875,44250,44250,44250,44200,305
20250401,141900,4077766675,44250,44250,44250,44200,164
20250401,141800,4070509975,44250,44250,44250,44250,139
20250401,141700,4064359225,44250,44250,44250,44250,105
20250401,141600,4059712975,44250,44250,44250,44200,155
20250401,141500,4052854525,44200,44200,44250,44200,183
20250401,141400,4044760875,44250,44250,44250,44250,14
20250401,141300,4044141375,44200,44200,44200,44200,127
20250401,141200,4038527975,44250,44250,44250,44250,57
20250401,141100,4036005725,44250,44250,44250,44250,180
20250401,141000,4028040725,44250,44250,44250,44200,8
20250401,140900,4027686775,44200,44250,44250,44200,78
20250401,140800,4024235575,44250,44250,44250,44250,124
20250401,140700,4018748575,44250,44250,44250,44250,331
20250401,140600,4004101825,44250,44250,44250,44250,419
20250401,140500,3985561075,44300,44250,44300,44250,441
20250401,140400,3966041725,44250,44250,44250,44250,338
20250401,140300,3951085225,44250,44250,44250,44200,72
20250401,140200,3947899525,44250,44250,44250,44250,107
20250401,140100,3943164775,44250,44200,44250,44200,213
20250401,140000,3933739575,44250,44200,44250,44200,29
20250401,135900,3932456775,44250,44250,44250,44250,629
20250401,135800,3904623525,44250,44250,44250,44250,145
20250401,135700,3898207275,44250,44250,44250,44200,71
20250401,135600,3895065825,44250,44250,44250,44250,65
20250401,135500,3892189575,44250,44250,44250,44250,7
20250401,135400,3891879825,44250,44250,44250,44200,53
20250401,135300,3889534875,44250,44250,44250,44200,6
20250401,135200,3889269425,44250,44250,44250,44250,499
20250401,135100,3867188675,44250,44200,44250,44200,517
20250401,135000,3844335425,44250,44250,44250,44250,9
20250401,134900,3843937175,44250,44200,44250,44200,110
20250401,134800,3839072075,44250,44250,44250,44250,2
20250401,134700,3838983575,44200,44200,44250,44200,408
20250401,134600,3820949925,44200,44250,44250,44200,82
20250401,134500,3817321475,44250,44250,44250,44250,229
20250401,134400,3807188225,44200,44250,44250,44200,13
20250401,134300,3806613275,44250,44250,44250,44250,123
20250401,134200,3801170525,44250,44200,44250,44200,287
20250401,134100,3788473725,44200,44200,44200,44200,21
20250401,134000,3787545525,44200,44200,44250,44200,80
20250401,133900,3784008025,44250,44200,44250,44200,102
20250401,133800,3779496975,44200,44250,44250,44200,92
20250401,133700,3775428375,44250,44250,44250,44250,41
20250401,133600,3773614125,44250,44225,44250,44200,130
20250401,133500,3767867750,44225,44275,44275,44200,314
20250401,133400,3753972925,44275,44275,44275,44275,11
20250401,133300,3753485900,44300,44250,44300,44250,905
20250401,133200,3713439450,44250,44250,44250,44200,111
20250401,133100,3708528050,44250,44250,44250,44250,140
20250401,133000,3702333050,44250,44200,44250,44200,48
20250401,132900,3700209150,44250,44200,44250,44200,38
20250401,132800,3698528950,44250,44200,44250,44200,212
20250401,132700,3689156550,44200,44200,44200,44150,20
20250401,132600,3688272650,44150,44150,44150,44150,43
20250401,132500,3686374200,44200,44200,44200,44200,54
20250401,132400,3683987400,44200,44050,44200,44050,192
20250401,132300,3675516800,44100,44100,44100,44050,314
20250401,132200,3661670950,44050,44050,44100,44050,193
20250401,132100,3653161550,44100,44050,44100,44050,117
20250401,132000,3648005850,44100,44100,44100,44050,279
20250401,131900,3635704650,44050,44050,44100,44050,224
20250401,131800,3625827950,44050,44050,44100,44050,658
20250401,131700,3596843000,44050,44100,44150,44050,154
20250401,131600,3590056400,44100,44050,44100,44050,347
20250401,131500,3574755150,44050,44100,44100,44050,33
20250401,131400,3573301250,44100,44050,44100,44050,435
20250401,131300,3554128100,44050,44050,44050,44050,7
20250401,131200,3553819750,44050,44050,44100,44050,604
20250401,131100,3527195700,44050,44100,44100,44050,88
20250401,131000,3523316750,44100,44050,44100,44050,240
20250401,130900,3512734400,44050,44100,44100,44050,58
20250401,130800,3510179000,44100,44100,44100,44050,141
20250401,130700,3503962550,44100,44100,44100,44050,90
20250401,130600,3499995500,44050,44100,44100,44050,196
20250401,130500,3491354900,44050,44100,44100,44050,168
20250401,130400,3483947950,44050,44050,44100,44050,205
20250401,130300,3474909250,44100,44075,44100,44050,122
20250401,130200,3469531525,44100,44075,44100,44075,4
20250401,130100,3469355150,44150,44100,44150,44100,423
20250401,130000,3450681850,44100,44150,44150,44100,576
20250401,125900,3425280150,44100,44100,44100,44050,1258
20250401,125800,3369803775,44100,44100,44100,44100,324
20250401,125700,3355515375,44050,44100,44100,44050,181
20250401,125600,3347537825,44050,44100,44150,44050,105
20250401,125500,3342908225,44150,44150,44150,44100,210
20250401,125400,3333637825,44100,44150,44150,44100,82
20250401,125300,3330020775,44150,44150,44150,44100,265
20250401,125200,3318322025,44150,44150,44200,44100,487
20250401,125100,3296822475,44150,44200,44200,44150,45
20250401,125000,3294835125,44150,44150,44200,44150,99
20250401,124900,3290462325,44200,44200,44200,44150,601
20250401,124800,3263925375,44200,44200,44200,44150,141
20250401,124700,3257694525,44200,44200,44200,44150,151
20250401,124600,3251022425,44200,44200,44200,44150,235
20250401,124500,3240636575,44250,44300,44300,44200,286
20250401,124400,3227982475,44300,44300,44300,44300,35
20250401,124300,3226431975,44250,44300,44300,44250,191
20250401,124200,3217978175,44300,44250,44300,44250,58
20250401,124100,3215409075,44300,44300,44300,44250,47
20250401,124000,3213328575,44300,44250,44300,44250,115
20250401,123900,3208235775,44250,44300,44300,44250,105
20250401,123800,3203588275,44300,44300,44300,44300,65
20250401,123700,3200708775,44300,44300,44300,44300,6
20250401,123600,3200442975,44300,44350,44350,44300,176
20250401,123500,3192645625,44300,44350,44350,44300,292
20250401,123400,3179708075,44300,44350,44350,44300,108
20250401,123300,3174923325,44350,44250,44350,44250,87
20250401,123200,3171068275,44350,44300,44350,44250,351
20250401,123100,3155520425,44300,44300,44300,44300,75
20250401,123000,3152197925,44300,44250,44300,44250,235
20250401,122900,3141789325,44250,44300,44300,44250,43
20250401,122800,3139886075,44300,44250,44300,44250,284
20250401,122700,3127317125,44250,44250,44250,44250,172
20250401,122600,3119706125,44250,44250,44250,44200,142
20250401,122500,3113423525,44250,44250,44250,44200,127
20250401,122400,3107804275,44250,44200,44250,44200,21
20250401,122300,3106875775,44200,44200,44200,44150,133
20250401,122200,3100997475,44200,44200,44200,44200,83
20250401,122100,3097328875,44150,44100,44150,44100,147
20250401,122000,3090839325,44150,44150,44150,44100,124
20250401,121900,3085366625,44150,44150,44150,44100,59
20250401,121800,3082763225,44150,44150,44150,44100,56
20250401,121700,3080291275,44150,44100,44150,44100,373
20250401,121600,3063827525,44100,44150,44150,44100,84
20250401,121500,3060120375,44100,44150,44150,44100,346
20250401,121400,3044845575,44150,44150,44150,44150,152
20250401,121300,3038134775,44200,44200,44200,44200,100
20250401,121200,3033714775,44200,44250,44250,44200,198
20250401,121100,3024962825,44250,44200,44250,44150,291
20250401,121000,3012100775,44200,44150,44200,44150,58
20250401,120900,3009538425,44150,44200,44200,44150,102
20250401,120800,3005031325,44200,44200,44200,44200,38
20250401,120700,3003351725,44150,44200,44200,44150,60
20250401,120600,3000701675,44200,44150,44200,44100,59
20250401,120500,2998097775,44150,44150,44150,44150,0
20250401,120400,2998097775,44150,44250,44250,44150,569
20250401,120300,2972955475,44250,44200,44250,44150,191
20250401,120200,2964510125,44200,44200,44200,44200,74
20250401,120100,2961239325,44150,44150,44200,44150,80
20250401,120000,2957705425,44200,44150,44200,44150,49
20250401,115900,2955541025,44200,44250,44250,44200,259
20250401,115800,2944087325,44250,44250,44250,44200,98
20250401,115700,2939752425,44250,44200,44250,44200,49
20250401,115600,2937586175,44250,44250,44250,44200,97
20250401,115500,2933295825,44200,44150,44200,44150,310
20250401,115400,2919602675,44200,44200,44200,44150,145
20250401,115300,2913195275,44150,44200,44200,44150,68
20250401,115200,2910190975,44200,44200,44250,44200,183
20250401,115100,2902097725,44250,44250,44250,44250,25
20250401,115000,2900991475,44250,44200,44250,44200,257
20250401,114900,2889626325,44250,44250,44250,44250,6
20250401,114800,2889360825,44250,44250,44250,44150,303
20250401,114700,2875963875,44250,44250,44250,44200,44
20250401,114600,2874016975,44250,44200,44250,44200,119
20250401,114500,2868756875,44150,44200,44200,44150,44
20250401,114400,2866812375,44200,44200,44200,44200,135
20250401,114300,2860845375,44200,44200,44200,44150,39
20250401,114200,2859121625,44150,44200,44200,44150,188
20250401,114100,2850817075,44200,44200,44200,44200,60
20250401,114000,2848165075,44200,44200,44200,44200,117
20250401,113900,2842993675,44200,44200,44200,44150,159
20250401,113800,2835966175,44200,44150,44200,44150,42
20250401,113700,2834110275,44200,44200,44200,44200,108
20250401,113600,2829336675,44200,44200,44200,44150,27
20250401,113500,2828143625,44200,44200,44200,44150,234
20250401,113400,2817802425,44200,44100,44200,44100,83
20250401,113300,2814133925,44100,44200,44200,44100,119
20250401,113200,2808885525,44100,44150,44200,44100,454
20250401,113100,2788850925,44150,44150,44150,44150,274
20250401,113000,2776753825,44150,44200,44200,44100,499
20250401,112900,2754727425,44250,44300,44300,44200,514
20250401,112800,2732006575,44250,44350,44350,44250,360
20250401,112700,2716066275,44350,44300,44350,44300,131
20250401,112600,2710257525,44350,44350,44350,44350,99
20250401,112500,2705866875,44350,44350,44350,44350,111
20250401,112400,2700944025,44350,44350,44350,44350,147
20250401,112300,2694424575,44350,44350,44400,44300,195
20250401,112200,2685777475,44300,44250,44300,44250,280
20250401,112100,2673375125,44300,44300,44300,44250,117
20250401,112000,2668192525,44300,44250,44300,44250,141
20250401,111900,2661949325,44250,44250,44250,44250,242
20250401,111800,2651240825,44250,44250,44250,44200,259
20250401,111700,2639780575,44250,44250,44250,44200,87
20250401,111600,2635932225,44200,44250,44250,44200,75
20250401,111500,2632615475,44200,44250,44300,44200,294
20250401,111400,2619613325,44300,44300,44300,44200,264
20250401,111300,2607941575,44300,44300,44300,44250,198
20250401,111200,2599173075,44300,44250,44300,44250,84
20250401,111100,2595451925,44300,44350,44350,44300,223
20250401,111000,2585567275,44300,44400,44400,44300,381
20250401,110900,2568669425,44300,44350,44400,44300,410
20250401,110800,2550488475,44350,44350,44350,44250,140
20250401,110700,2544280175,44350,44400,44400,44300,226
20250401,110600,2534260975,44400,44300,44400,44300,153
20250401,110500,2527474725,44350,44300,44350,44300,174
20250401,110400,2519763175,44350,44350,44350,44350,229
20250401,110300,2509607025,44350,44300,44350,44300,204
20250401,110200,2500559925,44300,44250,44300,44250,167
20250401,110100,2493161925,44250,44250,44300,44250,293
20250401,110000,2480191125,44250,44200,44250,44200,161
20250401,105900,2473070375,44250,44300,44300,44200,519
20250401,105800,2450119825,44250,44300,44300,44250,104
20250401,105700,2445513025,44300,44200,44300,44200,411
20250401,105600,2427337675,44150,44200,44200,44150,391
20250401,105500,2410056075,44200,44200,44250,44150,317
20250401,105400,2396053525,44250,44200,44250,44200,163
20250401,105300,2388845225,44250,44200,44250,44200,102
20250401,105200,2384333825,44350,44350,44350,44250,541
20250401,105100,2360371575,44400,44400,44400,44350,298
20250401,105000,2347143375,44400,44400,44400,44350,172
20250401,104900,2339510725,44400,44400,44400,44300,142
20250401,104800,2333214175,44400,44400,44400,44400,26
20250401,104700,2332059775,44400,44400,44400,44300,183
20250401,104600,2323943775,44400,44350,44400,44300,259
20250401,104500,2312451175,44300,44250,44350,44250,199
20250401,104400,2303633825,44300,44250,44300,44250,250
20250401,104300,2292562425,44250,44200,44250,44150,265
20250401,104200,2280848675,44200,44150,44200,44150,40
20250401,104100,2279080925,44150,44200,44200,44150,170
20250401,104000,2271570475,44200,44150,44200,44150,249
20250401,103900,2260568525,44250,44250,44250,44200,110
20250401,103800,2255703225,44200,44250,44250,44200,224
20250401,103700,2245798425,44200,44200,44250,44200,127
20250401,103600,2240184975,44250,44200,44300,44150,219
20250401,103500,2230502825,44250,44400,44400,44250,444
20250401,103400,2210821675,44450,44450,44450,44400,130
20250401,103300,2205043275,44400,44400,44450,44350,166
20250401,103200,2197674075,44400,44400,44400,44400,101
20250401,103100,2193189675,44400,44400,44400,44350,80
20250401,103000,2189638175,44350,44400,44400,44300,107
20250401,102900,2184891625,44400,44250,44400,44250,477
20250401,102800,2163738725,44250,44250,44250,44250,124
20250401,102700,2158251725,44250,44200,44300,44200,185
20250401,102600,2150067025,44200,44300,44300,44200,155
20250401,102500,2143210925,44300,44300,44300,44300,100
20250401,102400,2138780925,44250,44300,44300,44250,166
20250401,102300,2131433125,44300,44300,44300,44250,160
20250401,102200,2124345175,44300,44300,44300,44300,163
20250401,102100,2117124275,44250,44250,44250,44200,307
20250401,102000,2103540875,44250,44250,44250,44250,286
20250401,101900,2090885375,44300,44350,44350,44250,259
20250401,101800,2079413525,44350,44400,44400,44200,1131
20250401,101700,2029274950,44400,44500,44500,44350,553
20250401,101600,2004703350,44450,44500,44500,44450,308
20250401,101500,1991006050,44500,44450,44500,44450,87
20250401,101400,1987135500,44500,44450,44500,44450,127
20250401,101300,1981489950,44450,44500,44500,44450,305
20250401,101200,1967927250,44450,44450,44500,44450,196
20250401,101100,1959212500,44400,44400,44450,44350,393
20250401,101000,1941756850,44400,44450,44450,44300,444
20250401,100900,1922063250,44450,44400,44450,44350,337
20250401,100800,1907103650,44400,44350,44400,44350,429
20250401,100700,1888076750,44350,44300,44350,44300,147
20250401,100600,1881559550,44250,44250,44300,44150,259
20250401,100500,1870099350,44250,44200,44350,44050,443
20250401,100400,1850543200,44150,44300,44350,44150,1570
20250401,100300,1781204350,44300,44350,44350,44300,155
20250401,100200,1774335650,44300,44350,44450,44150,1246
20250401,100100,1719175100,44400,44450,44500,44400,1353
20250401,100000,1659026800,44450,44400,44450,44400,318
20250401,095900,1644902950,44400,44400,44400,44350,645
20250401,095800,1616281075,44400,44300,44400,44300,257
20250401,095700,1604881925,44300,44150,44350,44100,735
20250401,095600,1572360525,44150,44200,44200,44100,1183
20250401,095500,1520100075,44200,44050,44200,44050,1460
20250401,095400,1455695025,44050,43950,44050,43950,2510
20250401,095300,1345259800,43950,43800,43950,43800,1608
20250401,095200,1274617100,43800,43850,43950,43750,1416
20250401,095100,1212493650,43850,43750,43900,43750,747
20250401,095000,1179741400,43750,43700,43800,43700,1289
20250401,094900,1123290200,43750,43800,43800,43650,91
20250401,094800,1119308900,43700,43700,43800,43700,1667
20250401,094700,1046384550,43700,43750,43750,43650,2492
20250401,094600,937534500,43750,43600,43750,43600,1298
20250401,094500,880876650,43550,43600,43600,43550,190
20250401,094400,872593400,43600,43600,43600,43550,41
20250401,094300,870806300,43600,43600,43650,43600,144
20250401,094200,864527800,43600,43550,43600,43550,252
20250401,094100,853544100,43600,43600,43600,43600,50
20250401,094000,851364100,43600,43600,43600,43550,10
20250401,093900,850928200,43550,43600,43600,43550,44
20250401,093800,849011600,43600,43600,43600,43550,66
20250401,093700,846134500,43600,43600,43600,43600,10
20250401,093600,845698500,43600,43550,43600,43550,79
20250401,093500,842255650,43550,43600,43600,43500,40
20250401,093400,840512100,43600,43550,43600,43550,264
20250401,093300,829012250,43550,43550,43550,43550,9
20250401,093200,828620300,43550,43650,43650,43500,437
20250401,093100,809607000,43500,43550,43650,43500,220
20250401,093000,800016400,43550,43550,43650,43500,287
20250401,092900,787517150,43600,43650,43650,43600,55
20250401,092800,785119100,43600,43650,43700,43600,171
20250401,092700,777654850,43650,43700,43700,43650,182
20250401,092600,769706600,43750,43750,43750,43700,415
20250401,092500,751566000,43700,43600,43700,43600,552
20250401,092400,727460950,43550,43500,43550,43500,112
20250401,092300,722586800,43450,43450,43450,43400,1075
20250401,092200,675916900,43400,43400,43400,43350,1546
20250401,092100,608820850,43350,43350,43350,43250,1768
20250401,092000,532211750,43400,43300,43400,43300,754
20250401,091900,499525450,43350,43300,43350,43300,141
20250401,091800,493416550,43300,43350,43350,43300,188
20250401,091700,485272700,43350,43350,43350,43350,3
20250401,091600,485142650,43350,43450,43450,43350,717
20250401,091500,454039050,43450,43450,43450,43400,1587
20250401,091400,385084200,43500,43500,43500,43450,165
20250401,091300,377914600,43500,43450,43500,43400,174
20250401,091200,370357150,43450,43500,43500,43450,379
20250401,091100,353877300,43500,43550,43550,43500,16
20250401,091000,353181000,43500,43400,43500,43400,355
20250401,090900,337755600,43500,43550,43550,43450,279
20250401,090800,325628250,43550,43600,43600,43500,396
20250401,090700,308392650,43600,43600,43600,43500,444
20250401,090600,289036950,43500,43600,43600,43500,343
20250401,090500,274095700,43550,43450,43600,43450,140
20250401,090400,267996500,43500,43600,43600,43500,188
20250401,090300,259817900,43600,43600,43600,43550,55
20250401,090200,257420450,43550,43500,43550,43400,380
20250401,090100,240891500,43500,43600,43800,43500,793
20250401,090000,206296850,43600,43100,43750,43100,4783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 5092229975 44150 44150 44150 44150 4592
3 20250401 184100 5092229975 44150 44150 44150 44150 0
4 20250401 184000 5092229975 44150 44150 44150 44150 0
5 20250401 183900 5092229975 44150 44150 44150 44150 0
6 20250401 183800 5092229975 44150 44150 44150 44150 0
7 20250401 183700 5092229975 44150 44150 44150 44150 0
8 20250401 183600 5092229975 44150 44150 44150 44150 0
9 20250401 183500 5092229975 44150 44150 44150 44150 0
10 20250401 183400 5092229975 44150 44150 44150 44150 0
11 20250401 183300 5092229975 44150 44150 44150 44150 0
12 20250401 183200 5092229975 44150 44150 44150 44150 0
13 20250401 183100 5092229975 44150 44150 44150 44150 0
14 20250401 183000 5092229975 44150 44150 44150 44150 0
15 20250401 182900 5092229975 44150 44150 44150 44150 0
16 20250401 182800 5092229975 44150 44150 44150 44150 0
17 20250401 182700 5092229975 44150 44150 44150 44150 0
18 20250401 182600 5092229975 44150 44150 44150 44150 0
19 20250401 182500 5092229975 44150 44150 44150 44150 0
20 20250401 182400 5092229975 44150 44150 44150 44150 0
21 20250401 182300 5092229975 44150 44150 44150 44150 0
22 20250401 182200 5092229975 44150 44150 44150 44150 0
23 20250401 182100 5092229975 44150 44150 44150 44150 0
24 20250401 182000 5092229975 44150 44150 44150 44150 0
25 20250401 181900 5092229975 44150 44150 44150 44150 0
26 20250401 181800 5092229975 44150 44150 44150 44150 0
27 20250401 181700 5092229975 44150 44150 44150 44150 0
28 20250401 181600 5092229975 44150 44150 44150 44150 0
29 20250401 181500 5092229975 44150 44150 44150 44150 0
30 20250401 181400 5092229975 44150 44150 44150 44150 0
31 20250401 181300 5092229975 44150 44150 44150 44150 0
32 20250401 181200 5092229975 44150 44150 44150 44150 4592
33 20250401 181100 5092229975 44150 44150 44150 44150 0
34 20250401 181000 5092229975 44150 44150 44150 44150 0
35 20250401 180900 5092229975 44150 44150 44150 44150 0
36 20250401 180800 5092229975 44150 44150 44150 44150 0
37 20250401 180700 5092229975 44150 44150 44150 44150 0
38 20250401 180600 5092229975 44150 44150 44150 44150 0
39 20250401 180500 5092229975 44150 44150 44150 44150 0
40 20250401 180400 5092229975 44150 44150 44150 44150 0
41 20250401 180300 5092229975 44150 44150 44150 44150 0
42 20250401 180200 5092229975 44150 44150 44150 44150 0
43 20250401 180100 5092229975 44150 44150 44150 44150 0
44 20250401 180000 5092229975 44150 44150 44150 44150 0
45 20250401 175900 5092229975 44150 44150 44150 44150 0
46 20250401 175800 5092229975 44150 44150 44150 44150 0
47 20250401 175700 5092229975 44150 44150 44150 44150 0
48 20250401 175600 5092229975 44150 44150 44150 44150 0
49 20250401 175500 5092229975 44150 44150 44150 44150 0
50 20250401 175400 5092229975 44150 44150 44150 44150 0
51 20250401 175300 5092229975 44150 44150 44150 44150 0
52 20250401 175200 5092229975 44150 44150 44150 44150 0
53 20250401 175100 5092229975 44150 44150 44150 44150 0
54 20250401 175000 5092229975 44150 44150 44150 44150 0
55 20250401 174900 5092229975 44150 44150 44150 44150 0
56 20250401 174800 5092229975 44150 44150 44150 44150 0
57 20250401 174700 5092229975 44150 44150 44150 44150 0
58 20250401 174600 5092229975 44150 44150 44150 44150 0
59 20250401 174500 5092229975 44150 44150 44150 44150 0
60 20250401 174400 5092229975 44150 44150 44150 44150 0
61 20250401 174300 5092229975 44150 44150 44150 44150 0
62 20250401 174200 5092229975 44150 44150 44150 44150 4592
63 20250401 174100 5092229975 44150 44150 44150 44150 0
64 20250401 174000 5092229975 44150 44150 44150 44150 0
65 20250401 173900 5092229975 44150 44150 44150 44150 0
66 20250401 173800 5092229975 44150 44150 44150 44150 0
67 20250401 173700 5092229975 44150 44150 44150 44150 0
68 20250401 173600 5092229975 44150 44150 44150 44150 0
69 20250401 173500 5092229975 44150 44150 44150 44150 0
70 20250401 173400 5092229975 44150 44150 44150 44150 0
71 20250401 173300 5092229975 44150 44150 44150 44150 0
72 20250401 173200 5092229975 44150 44150 44150 44150 0
73 20250401 173100 5092229975 44150 44150 44150 44150 0
74 20250401 173000 5092229975 44150 44150 44150 44150 0
75 20250401 172900 5092229975 44150 44150 44150 44150 0
76 20250401 172800 5092229975 44150 44150 44150 44150 0
77 20250401 172700 5092229975 44150 44150 44150 44150 0
78 20250401 172600 5092229975 44150 44150 44150 44150 0
79 20250401 172500 5092229975 44150 44150 44150 44150 0
80 20250401 172400 5092229975 44150 44150 44150 44150 0
81 20250401 172300 5092229975 44150 44150 44150 44150 0
82 20250401 172200 5092229975 44150 44150 44150 44150 0
83 20250401 172100 5092229975 44150 44150 44150 44150 0
84 20250401 172000 5092229975 44150 44150 44150 44150 0
85 20250401 171900 5092229975 44150 44150 44150 44150 0
86 20250401 171800 5092229975 44150 44150 44150 44150 0
87 20250401 171700 5092229975 44150 44150 44150 44150 0
88 20250401 171600 5092229975 44150 44150 44150 44150 0
89 20250401 171500 5092229975 44150 44150 44150 44150 0
90 20250401 171400 5092229975 44150 44150 44150 44150 0
91 20250401 171300 5092229975 44150 44150 44150 44150 0
92 20250401 171200 5092229975 44150 44150 44150 44150 4592
93 20250401 171100 5092229975 44150 44150 44150 44150 0
94 20250401 171000 5092229975 44150 44150 44150 44150 0
95 20250401 170900 5092229975 44150 44150 44150 44150 0
96 20250401 170800 5092229975 44150 44150 44150 44150 0
97 20250401 170700 5092229975 44150 44150 44150 44150 0
98 20250401 170600 5092229975 44150 44150 44150 44150 0
99 20250401 170500 5092229975 44150 44150 44150 44150 0
100 20250401 170400 5092229975 44150 44150 44150 44150 0
101 20250401 170300 5092229975 44150 44150 44150 44150 0
102 20250401 170200 5092229975 44150 44150 44150 44150 0
103 20250401 170100 5092229975 44150 44150 44150 44150 0
104 20250401 170000 5092229975 44150 44150 44150 44150 0
105 20250401 165900 5092229975 44150 44150 44150 44150 0
106 20250401 165800 5092229975 44150 44150 44150 44150 0
107 20250401 165700 5092229975 44150 44150 44150 44150 0
108 20250401 165600 5092229975 44150 44150 44150 44150 0
109 20250401 165500 5092229975 44150 44150 44150 44150 0
110 20250401 165400 5092229975 44150 44150 44150 44150 0
111 20250401 165300 5092229975 44150 44150 44150 44150 0
112 20250401 165200 5092229975 44150 44150 44150 44150 0
113 20250401 165100 5092229975 44150 44150 44150 44150 0
114 20250401 165000 5092229975 44150 44150 44150 44150 0
115 20250401 164900 5092229975 44150 44150 44150 44150 0
116 20250401 164800 5092229975 44150 44150 44150 44150 0
117 20250401 164700 5092229975 44150 44150 44150 44150 0
118 20250401 164600 5092229975 44150 44150 44150 44150 0
119 20250401 164500 5092229975 44150 44150 44150 44150 0
120 20250401 164400 5092229975 44150 44150 44150 44150 0
121 20250401 164300 5092229975 44150 44150 44150 44150 0
122 20250401 164200 5092229975 44150 44150 44150 44150 4592
123 20250401 164100 5092229975 44150 44150 44150 44150 0
124 20250401 164000 5092229975 44150 44150 44150 44150 0
125 20250401 163900 5092229975 44150 44150 44150 44150 0
126 20250401 163800 5092229975 44150 44150 44150 44150 0
127 20250401 163700 5092229975 44150 44150 44150 44150 0
128 20250401 163600 5092229975 44150 44150 44150 44150 0
129 20250401 163500 5092229975 44150 44150 44150 44150 0
130 20250401 163400 5092229975 44150 44150 44150 44150 0
131 20250401 163300 5092229975 44150 44150 44150 44150 0
132 20250401 163200 5092229975 44150 44150 44150 44150 0
133 20250401 163100 5092229975 44150 44150 44150 44150 0
134 20250401 163000 5092229975 44150 44150 44150 44150 0
135 20250401 162900 5092229975 44150 44150 44150 44150 0
136 20250401 162800 5092229975 44150 44150 44150 44150 0
137 20250401 162700 5092229975 44150 44150 44150 44150 0
138 20250401 162600 5092229975 44150 44150 44150 44150 0
139 20250401 162500 5092229975 44150 44150 44150 44150 0
140 20250401 162400 5092229975 44150 44150 44150 44150 0
141 20250401 162300 5092229975 44150 44150 44150 44150 0
142 20250401 162200 5092229975 44150 44150 44150 44150 0
143 20250401 162100 5092229975 44150 44150 44150 44150 0
144 20250401 162000 5092229975 44150 44150 44150 44150 0
145 20250401 161900 5092229975 44150 44150 44150 44150 0
146 20250401 161800 5092229975 44150 44150 44150 44150 0
147 20250401 161700 5092229975 44150 44150 44150 44150 0
148 20250401 161600 5092229975 44150 44150 44150 44150 0
149 20250401 161500 5092229975 44150 44150 44150 44150 0
150 20250401 161400 5092229975 44150 44150 44150 44150 0
151 20250401 161300 5092229975 44150 44150 44150 44150 0
152 20250401 161200 5092229975 44150 44150 44150 44150 4592
153 20250401 161100 5092229975 44150 44150 44150 44150 0
154 20250401 161000 5092229975 44150 44150 44150 44150 0
155 20250401 160900 5092229975 44150 44150 44150 44150 0
156 20250401 160800 5092229975 44150 44150 44150 44150 0
157 20250401 160700 5092229975 44150 44150 44150 44150 0
158 20250401 160600 5092229975 44150 44150 44150 44150 0
159 20250401 160500 5092229975 44150 44150 44150 44150 0
160 20250401 160400 5092229975 44150 44150 44150 44150 0
161 20250401 160300 5092229975 44150 44150 44150 44150 0
162 20250401 160200 5092229975 44150 44150 44150 44150 0
163 20250401 160100 5092229975 44150 44150 44150 44150 0
164 20250401 160000 5092229975 44150 44150 44150 44150 0
165 20250401 155900 5092229975 44150 44150 44150 44150 0
166 20250401 155800 5092229975 44150 44150 44150 44150 0
167 20250401 155700 5092229975 44150 44150 44150 44150 0
168 20250401 155600 5092229975 44150 44150 44150 44150 0
169 20250401 155500 5092229975 44150 44150 44150 44150 0
170 20250401 155400 5092229975 44150 44150 44150 44150 0
171 20250401 155300 5092229975 44150 44150 44150 44150 0
172 20250401 155200 5092229975 44150 44150 44150 44150 0
173 20250401 155100 5092229975 44150 44150 44150 44150 0
174 20250401 155000 5092229975 44150 44150 44150 44150 0
175 20250401 154900 5092229975 44150 44150 44150 44150 0
176 20250401 154800 5092229975 44150 44150 44150 44150 0
177 20250401 154700 5092229975 44150 44150 44150 44150 0
178 20250401 154600 5092229975 44150 44150 44150 44150 0
179 20250401 154500 5092229975 44150 44150 44150 44150 0
180 20250401 154400 5092229975 44150 44150 44150 44150 0
181 20250401 154300 5092229975 44150 44150 44150 44150 0
182 20250401 154200 5092229975 44150 44150 44150 44150 4592
183 20250401 154100 5092229975 44150 44150 44150 44150 0
184 20250401 154000 5092229975 44150 44150 44150 44150 0
185 20250401 153900 5092229975 44150 44150 44150 44150 0
186 20250401 153800 5092229975 44150 44150 44150 44150 0
187 20250401 153700 5092229975 44150 44150 44150 44150 0
188 20250401 153600 5092229975 44150 44150 44150 44150 0
189 20250401 153500 5092229975 44150 44150 44150 44150 0
190 20250401 153400 5092229975 44150 44150 44150 44150 0
191 20250401 153300 5092229975 44150 44150 44150 44150 0
192 20250401 153200 5092229975 44150 44150 44150 44150 0
193 20250401 153100 5092229975 44150 44150 44150 44150 0
194 20250401 153000 5092229975 44150 44150 44150 44150 4592
195 20250401 152900 4889493175 44200 44200 44200 44200 0
196 20250401 152800 4889493175 44200 44200 44200 44200 0
197 20250401 152700 4889493175 44200 44200 44200 44200 0
198 20250401 152600 4889493175 44200 44200 44200 44200 0
199 20250401 152500 4889493175 44200 44200 44200 44200 0
200 20250401 152400 4889493175 44200 44200 44200 44200 0
201 20250401 152300 4889493175 44200 44200 44200 44200 0
202 20250401 152200 4889493175 44200 44200 44200 44200 0
203 20250401 152100 4889493175 44200 44200 44200 44200 0
204 20250401 152000 4889493175 44200 44200 44200 44200 0
205 20250401 151900 4889493175 44200 44300 44300 44200 232
206 20250401 151800 4879231525 44300 44200 44300 44200 96
207 20250401 151700 4874980175 44250 44250 44250 44200 220
208 20250401 151600 4865245275 44200 44300 44300 44200 163
209 20250401 151500 4858029875 44300 44200 44300 44200 716
210 20250401 151400 4826351825 44200 44200 44200 44150 238
211 20250401 151300 4815832275 44200 44200 44200 44150 338
212 20250401 151200 4800894725 44200 44200 44200 44150 273
213 20250401 151100 4788828375 44200 44200 44200 44150 343
214 20250401 151000 4773667875 44200 44200 44200 44150 249
215 20250401 150900 4762662625 44200 44200 44200 44150 362
216 20250401 150800 4746663975 44200 44200 44200 44150 705
217 20250401 150700 4715503225 44150 44200 44200 44150 308
218 20250401 150600 4701892825 44200 44200 44200 44200 1095
219 20250401 150500 4653493825 44200 44200 44200 44150 380
220 20250401 150400 4636699875 44200 44200 44200 44150 241
221 20250401 150300 4626052675 44200 44200 44200 44150 173
222 20250401 150200 4618409275 44200 44200 44200 44150 345
223 20250401 150100 4603165625 44200 44200 44200 44150 199
224 20250401 150000 4594373725 44200 44200 44200 44150 290
225 20250401 145900 4581562375 44200 44150 44250 44150 221
226 20250401 145800 4571792725 44200 44250 44250 44200 578
227 20250401 145700 4546241275 44250 44250 44250 44200 154
228 20250401 145600 4539429425 44250 44250 44250 44200 223
229 20250401 145500 4529569525 44250 44200 44250 44200 136
230 20250401 145400 4523551825 44250 44250 44250 44250 69
231 20250401 145300 4520498575 44250 44300 44300 44200 238
232 20250401 145200 4509962875 44250 44300 44300 44250 323
233 20250401 145100 4495668075 44250 44300 44300 44250 159
234 20250401 145000 4488626225 44250 44300 44300 44250 690
235 20250401 144900 4458086125 44250 44300 44300 44250 252
236 20250401 144800 4446923125 44300 44300 44300 44250 263
237 20250401 144700 4435276675 44300 44250 44300 44250 216
238 20250401 144600 4425709875 44300 44300 44300 44250 257
239 20250401 144500 4414325075 44300 44300 44300 44250 176
240 20250401 144400 4406528425 44300 44300 44300 44300 203
241 20250401 144300 4397535525 44300 44300 44300 44250 203
242 20250401 144200 4388544475 44250 44300 44300 44250 478
243 20250401 144100 4367382125 44300 44300 44300 44200 872
244 20250401 144000 4328790325 44300 44250 44300 44250 158
245 20250401 143900 4321792625 44250 44250 44250 44250 236
246 20250401 143800 4311349625 44250 44250 44250 44200 206
247 20250401 143700 4302234475 44250 44250 44250 44250 169
248 20250401 143600 4294756225 44250 44250 44250 44250 170
249 20250401 143500 4287233725 44250 44200 44250 44200 257
250 20250401 143400 4275861775 44250 44250 44250 44250 221
251 20250401 143300 4266082525 44250 44250 44250 44200 222
252 20250401 143200 4256259075 44250 44250 44250 44250 182
253 20250401 143100 4248205575 44250 44300 44300 44200 676
254 20250401 143000 4218285125 44300 44300 44300 44300 207
255 20250401 142900 4209115025 44300 44300 44300 44250 262
256 20250401 142800 4197511425 44300 44300 44300 44250 224
257 20250401 142700 4187588525 44300 44300 44300 44300 190
258 20250401 142600 4179171525 44250 44300 44300 44250 110
259 20250401 142500 4174298775 44300 44300 44300 44250 123
260 20250401 142400 4168850175 44300 44300 44300 44300 106
261 20250401 142300 4164154375 44300 44350 44350 44250 496
262 20250401 142200 4142184775 44350 44250 44350 44250 916
263 20250401 142100 4101616825 44250 44250 44250 44200 234
264 20250401 142000 4091262875 44250 44250 44250 44200 305
265 20250401 141900 4077766675 44250 44250 44250 44200 164
266 20250401 141800 4070509975 44250 44250 44250 44250 139
267 20250401 141700 4064359225 44250 44250 44250 44250 105
268 20250401 141600 4059712975 44250 44250 44250 44200 155
269 20250401 141500 4052854525 44200 44200 44250 44200 183
270 20250401 141400 4044760875 44250 44250 44250 44250 14
271 20250401 141300 4044141375 44200 44200 44200 44200 127
272 20250401 141200 4038527975 44250 44250 44250 44250 57
273 20250401 141100 4036005725 44250 44250 44250 44250 180
274 20250401 141000 4028040725 44250 44250 44250 44200 8
275 20250401 140900 4027686775 44200 44250 44250 44200 78
276 20250401 140800 4024235575 44250 44250 44250 44250 124
277 20250401 140700 4018748575 44250 44250 44250 44250 331
278 20250401 140600 4004101825 44250 44250 44250 44250 419
279 20250401 140500 3985561075 44300 44250 44300 44250 441
280 20250401 140400 3966041725 44250 44250 44250 44250 338
281 20250401 140300 3951085225 44250 44250 44250 44200 72
282 20250401 140200 3947899525 44250 44250 44250 44250 107
283 20250401 140100 3943164775 44250 44200 44250 44200 213
284 20250401 140000 3933739575 44250 44200 44250 44200 29
285 20250401 135900 3932456775 44250 44250 44250 44250 629
286 20250401 135800 3904623525 44250 44250 44250 44250 145
287 20250401 135700 3898207275 44250 44250 44250 44200 71
288 20250401 135600 3895065825 44250 44250 44250 44250 65
289 20250401 135500 3892189575 44250 44250 44250 44250 7
290 20250401 135400 3891879825 44250 44250 44250 44200 53
291 20250401 135300 3889534875 44250 44250 44250 44200 6
292 20250401 135200 3889269425 44250 44250 44250 44250 499
293 20250401 135100 3867188675 44250 44200 44250 44200 517
294 20250401 135000 3844335425 44250 44250 44250 44250 9
295 20250401 134900 3843937175 44250 44200 44250 44200 110
296 20250401 134800 3839072075 44250 44250 44250 44250 2
297 20250401 134700 3838983575 44200 44200 44250 44200 408
298 20250401 134600 3820949925 44200 44250 44250 44200 82
299 20250401 134500 3817321475 44250 44250 44250 44250 229
300 20250401 134400 3807188225 44200 44250 44250 44200 13
301 20250401 134300 3806613275 44250 44250 44250 44250 123
302 20250401 134200 3801170525 44250 44200 44250 44200 287
303 20250401 134100 3788473725 44200 44200 44200 44200 21
304 20250401 134000 3787545525 44200 44200 44250 44200 80
305 20250401 133900 3784008025 44250 44200 44250 44200 102
306 20250401 133800 3779496975 44200 44250 44250 44200 92
307 20250401 133700 3775428375 44250 44250 44250 44250 41
308 20250401 133600 3773614125 44250 44225 44250 44200 130
309 20250401 133500 3767867750 44225 44275 44275 44200 314
310 20250401 133400 3753972925 44275 44275 44275 44275 11
311 20250401 133300 3753485900 44300 44250 44300 44250 905
312 20250401 133200 3713439450 44250 44250 44250 44200 111
313 20250401 133100 3708528050 44250 44250 44250 44250 140
314 20250401 133000 3702333050 44250 44200 44250 44200 48
315 20250401 132900 3700209150 44250 44200 44250 44200 38
316 20250401 132800 3698528950 44250 44200 44250 44200 212
317 20250401 132700 3689156550 44200 44200 44200 44150 20
318 20250401 132600 3688272650 44150 44150 44150 44150 43
319 20250401 132500 3686374200 44200 44200 44200 44200 54
320 20250401 132400 3683987400 44200 44050 44200 44050 192
321 20250401 132300 3675516800 44100 44100 44100 44050 314
322 20250401 132200 3661670950 44050 44050 44100 44050 193
323 20250401 132100 3653161550 44100 44050 44100 44050 117
324 20250401 132000 3648005850 44100 44100 44100 44050 279
325 20250401 131900 3635704650 44050 44050 44100 44050 224
326 20250401 131800 3625827950 44050 44050 44100 44050 658
327 20250401 131700 3596843000 44050 44100 44150 44050 154
328 20250401 131600 3590056400 44100 44050 44100 44050 347
329 20250401 131500 3574755150 44050 44100 44100 44050 33
330 20250401 131400 3573301250 44100 44050 44100 44050 435
331 20250401 131300 3554128100 44050 44050 44050 44050 7
332 20250401 131200 3553819750 44050 44050 44100 44050 604
333 20250401 131100 3527195700 44050 44100 44100 44050 88
334 20250401 131000 3523316750 44100 44050 44100 44050 240
335 20250401 130900 3512734400 44050 44100 44100 44050 58
336 20250401 130800 3510179000 44100 44100 44100 44050 141
337 20250401 130700 3503962550 44100 44100 44100 44050 90
338 20250401 130600 3499995500 44050 44100 44100 44050 196
339 20250401 130500 3491354900 44050 44100 44100 44050 168
340 20250401 130400 3483947950 44050 44050 44100 44050 205
341 20250401 130300 3474909250 44100 44075 44100 44050 122
342 20250401 130200 3469531525 44100 44075 44100 44075 4
343 20250401 130100 3469355150 44150 44100 44150 44100 423
344 20250401 130000 3450681850 44100 44150 44150 44100 576
345 20250401 125900 3425280150 44100 44100 44100 44050 1258
346 20250401 125800 3369803775 44100 44100 44100 44100 324
347 20250401 125700 3355515375 44050 44100 44100 44050 181
348 20250401 125600 3347537825 44050 44100 44150 44050 105
349 20250401 125500 3342908225 44150 44150 44150 44100 210
350 20250401 125400 3333637825 44100 44150 44150 44100 82
351 20250401 125300 3330020775 44150 44150 44150 44100 265
352 20250401 125200 3318322025 44150 44150 44200 44100 487
353 20250401 125100 3296822475 44150 44200 44200 44150 45
354 20250401 125000 3294835125 44150 44150 44200 44150 99
355 20250401 124900 3290462325 44200 44200 44200 44150 601
356 20250401 124800 3263925375 44200 44200 44200 44150 141
357 20250401 124700 3257694525 44200 44200 44200 44150 151
358 20250401 124600 3251022425 44200 44200 44200 44150 235
359 20250401 124500 3240636575 44250 44300 44300 44200 286
360 20250401 124400 3227982475 44300 44300 44300 44300 35
361 20250401 124300 3226431975 44250 44300 44300 44250 191
362 20250401 124200 3217978175 44300 44250 44300 44250 58
363 20250401 124100 3215409075 44300 44300 44300 44250 47
364 20250401 124000 3213328575 44300 44250 44300 44250 115
365 20250401 123900 3208235775 44250 44300 44300 44250 105
366 20250401 123800 3203588275 44300 44300 44300 44300 65
367 20250401 123700 3200708775 44300 44300 44300 44300 6
368 20250401 123600 3200442975 44300 44350 44350 44300 176
369 20250401 123500 3192645625 44300 44350 44350 44300 292
370 20250401 123400 3179708075 44300 44350 44350 44300 108
371 20250401 123300 3174923325 44350 44250 44350 44250 87
372 20250401 123200 3171068275 44350 44300 44350 44250 351
373 20250401 123100 3155520425 44300 44300 44300 44300 75
374 20250401 123000 3152197925 44300 44250 44300 44250 235
375 20250401 122900 3141789325 44250 44300 44300 44250 43
376 20250401 122800 3139886075 44300 44250 44300 44250 284
377 20250401 122700 3127317125 44250 44250 44250 44250 172
378 20250401 122600 3119706125 44250 44250 44250 44200 142
379 20250401 122500 3113423525 44250 44250 44250 44200 127
380 20250401 122400 3107804275 44250 44200 44250 44200 21
381 20250401 122300 3106875775 44200 44200 44200 44150 133
382 20250401 122200 3100997475 44200 44200 44200 44200 83
383 20250401 122100 3097328875 44150 44100 44150 44100 147
384 20250401 122000 3090839325 44150 44150 44150 44100 124
385 20250401 121900 3085366625 44150 44150 44150 44100 59
386 20250401 121800 3082763225 44150 44150 44150 44100 56
387 20250401 121700 3080291275 44150 44100 44150 44100 373
388 20250401 121600 3063827525 44100 44150 44150 44100 84
389 20250401 121500 3060120375 44100 44150 44150 44100 346
390 20250401 121400 3044845575 44150 44150 44150 44150 152
391 20250401 121300 3038134775 44200 44200 44200 44200 100
392 20250401 121200 3033714775 44200 44250 44250 44200 198
393 20250401 121100 3024962825 44250 44200 44250 44150 291
394 20250401 121000 3012100775 44200 44150 44200 44150 58
395 20250401 120900 3009538425 44150 44200 44200 44150 102
396 20250401 120800 3005031325 44200 44200 44200 44200 38
397 20250401 120700 3003351725 44150 44200 44200 44150 60
398 20250401 120600 3000701675 44200 44150 44200 44100 59
399 20250401 120500 2998097775 44150 44150 44150 44150 0
400 20250401 120400 2998097775 44150 44250 44250 44150 569
401 20250401 120300 2972955475 44250 44200 44250 44150 191
402 20250401 120200 2964510125 44200 44200 44200 44200 74
403 20250401 120100 2961239325 44150 44150 44200 44150 80
404 20250401 120000 2957705425 44200 44150 44200 44150 49
405 20250401 115900 2955541025 44200 44250 44250 44200 259
406 20250401 115800 2944087325 44250 44250 44250 44200 98
407 20250401 115700 2939752425 44250 44200 44250 44200 49
408 20250401 115600 2937586175 44250 44250 44250 44200 97
409 20250401 115500 2933295825 44200 44150 44200 44150 310
410 20250401 115400 2919602675 44200 44200 44200 44150 145
411 20250401 115300 2913195275 44150 44200 44200 44150 68
412 20250401 115200 2910190975 44200 44200 44250 44200 183
413 20250401 115100 2902097725 44250 44250 44250 44250 25
414 20250401 115000 2900991475 44250 44200 44250 44200 257
415 20250401 114900 2889626325 44250 44250 44250 44250 6
416 20250401 114800 2889360825 44250 44250 44250 44150 303
417 20250401 114700 2875963875 44250 44250 44250 44200 44
418 20250401 114600 2874016975 44250 44200 44250 44200 119
419 20250401 114500 2868756875 44150 44200 44200 44150 44
420 20250401 114400 2866812375 44200 44200 44200 44200 135
421 20250401 114300 2860845375 44200 44200 44200 44150 39
422 20250401 114200 2859121625 44150 44200 44200 44150 188
423 20250401 114100 2850817075 44200 44200 44200 44200 60
424 20250401 114000 2848165075 44200 44200 44200 44200 117
425 20250401 113900 2842993675 44200 44200 44200 44150 159
426 20250401 113800 2835966175 44200 44150 44200 44150 42
427 20250401 113700 2834110275 44200 44200 44200 44200 108
428 20250401 113600 2829336675 44200 44200 44200 44150 27
429 20250401 113500 2828143625 44200 44200 44200 44150 234
430 20250401 113400 2817802425 44200 44100 44200 44100 83
431 20250401 113300 2814133925 44100 44200 44200 44100 119
432 20250401 113200 2808885525 44100 44150 44200 44100 454
433 20250401 113100 2788850925 44150 44150 44150 44150 274
434 20250401 113000 2776753825 44150 44200 44200 44100 499
435 20250401 112900 2754727425 44250 44300 44300 44200 514
436 20250401 112800 2732006575 44250 44350 44350 44250 360
437 20250401 112700 2716066275 44350 44300 44350 44300 131
438 20250401 112600 2710257525 44350 44350 44350 44350 99
439 20250401 112500 2705866875 44350 44350 44350 44350 111
440 20250401 112400 2700944025 44350 44350 44350 44350 147
441 20250401 112300 2694424575 44350 44350 44400 44300 195
442 20250401 112200 2685777475 44300 44250 44300 44250 280
443 20250401 112100 2673375125 44300 44300 44300 44250 117
444 20250401 112000 2668192525 44300 44250 44300 44250 141
445 20250401 111900 2661949325 44250 44250 44250 44250 242
446 20250401 111800 2651240825 44250 44250 44250 44200 259
447 20250401 111700 2639780575 44250 44250 44250 44200 87
448 20250401 111600 2635932225 44200 44250 44250 44200 75
449 20250401 111500 2632615475 44200 44250 44300 44200 294
450 20250401 111400 2619613325 44300 44300 44300 44200 264
451 20250401 111300 2607941575 44300 44300 44300 44250 198
452 20250401 111200 2599173075 44300 44250 44300 44250 84
453 20250401 111100 2595451925 44300 44350 44350 44300 223
454 20250401 111000 2585567275 44300 44400 44400 44300 381
455 20250401 110900 2568669425 44300 44350 44400 44300 410
456 20250401 110800 2550488475 44350 44350 44350 44250 140
457 20250401 110700 2544280175 44350 44400 44400 44300 226
458 20250401 110600 2534260975 44400 44300 44400 44300 153
459 20250401 110500 2527474725 44350 44300 44350 44300 174
460 20250401 110400 2519763175 44350 44350 44350 44350 229
461 20250401 110300 2509607025 44350 44300 44350 44300 204
462 20250401 110200 2500559925 44300 44250 44300 44250 167
463 20250401 110100 2493161925 44250 44250 44300 44250 293
464 20250401 110000 2480191125 44250 44200 44250 44200 161
465 20250401 105900 2473070375 44250 44300 44300 44200 519
466 20250401 105800 2450119825 44250 44300 44300 44250 104
467 20250401 105700 2445513025 44300 44200 44300 44200 411
468 20250401 105600 2427337675 44150 44200 44200 44150 391
469 20250401 105500 2410056075 44200 44200 44250 44150 317
470 20250401 105400 2396053525 44250 44200 44250 44200 163
471 20250401 105300 2388845225 44250 44200 44250 44200 102
472 20250401 105200 2384333825 44350 44350 44350 44250 541
473 20250401 105100 2360371575 44400 44400 44400 44350 298
474 20250401 105000 2347143375 44400 44400 44400 44350 172
475 20250401 104900 2339510725 44400 44400 44400 44300 142
476 20250401 104800 2333214175 44400 44400 44400 44400 26
477 20250401 104700 2332059775 44400 44400 44400 44300 183
478 20250401 104600 2323943775 44400 44350 44400 44300 259
479 20250401 104500 2312451175 44300 44250 44350 44250 199
480 20250401 104400 2303633825 44300 44250 44300 44250 250
481 20250401 104300 2292562425 44250 44200 44250 44150 265
482 20250401 104200 2280848675 44200 44150 44200 44150 40
483 20250401 104100 2279080925 44150 44200 44200 44150 170
484 20250401 104000 2271570475 44200 44150 44200 44150 249
485 20250401 103900 2260568525 44250 44250 44250 44200 110
486 20250401 103800 2255703225 44200 44250 44250 44200 224
487 20250401 103700 2245798425 44200 44200 44250 44200 127
488 20250401 103600 2240184975 44250 44200 44300 44150 219
489 20250401 103500 2230502825 44250 44400 44400 44250 444
490 20250401 103400 2210821675 44450 44450 44450 44400 130
491 20250401 103300 2205043275 44400 44400 44450 44350 166
492 20250401 103200 2197674075 44400 44400 44400 44400 101
493 20250401 103100 2193189675 44400 44400 44400 44350 80
494 20250401 103000 2189638175 44350 44400 44400 44300 107
495 20250401 102900 2184891625 44400 44250 44400 44250 477
496 20250401 102800 2163738725 44250 44250 44250 44250 124
497 20250401 102700 2158251725 44250 44200 44300 44200 185
498 20250401 102600 2150067025 44200 44300 44300 44200 155
499 20250401 102500 2143210925 44300 44300 44300 44300 100
500 20250401 102400 2138780925 44250 44300 44300 44250 166
501 20250401 102300 2131433125 44300 44300 44300 44250 160
502 20250401 102200 2124345175 44300 44300 44300 44300 163
503 20250401 102100 2117124275 44250 44250 44250 44200 307
504 20250401 102000 2103540875 44250 44250 44250 44250 286
505 20250401 101900 2090885375 44300 44350 44350 44250 259
506 20250401 101800 2079413525 44350 44400 44400 44200 1131
507 20250401 101700 2029274950 44400 44500 44500 44350 553
508 20250401 101600 2004703350 44450 44500 44500 44450 308
509 20250401 101500 1991006050 44500 44450 44500 44450 87
510 20250401 101400 1987135500 44500 44450 44500 44450 127
511 20250401 101300 1981489950 44450 44500 44500 44450 305
512 20250401 101200 1967927250 44450 44450 44500 44450 196
513 20250401 101100 1959212500 44400 44400 44450 44350 393
514 20250401 101000 1941756850 44400 44450 44450 44300 444
515 20250401 100900 1922063250 44450 44400 44450 44350 337
516 20250401 100800 1907103650 44400 44350 44400 44350 429
517 20250401 100700 1888076750 44350 44300 44350 44300 147
518 20250401 100600 1881559550 44250 44250 44300 44150 259
519 20250401 100500 1870099350 44250 44200 44350 44050 443
520 20250401 100400 1850543200 44150 44300 44350 44150 1570
521 20250401 100300 1781204350 44300 44350 44350 44300 155
522 20250401 100200 1774335650 44300 44350 44450 44150 1246
523 20250401 100100 1719175100 44400 44450 44500 44400 1353
524 20250401 100000 1659026800 44450 44400 44450 44400 318
525 20250401 095900 1644902950 44400 44400 44400 44350 645
526 20250401 095800 1616281075 44400 44300 44400 44300 257
527 20250401 095700 1604881925 44300 44150 44350 44100 735
528 20250401 095600 1572360525 44150 44200 44200 44100 1183
529 20250401 095500 1520100075 44200 44050 44200 44050 1460
530 20250401 095400 1455695025 44050 43950 44050 43950 2510
531 20250401 095300 1345259800 43950 43800 43950 43800 1608
532 20250401 095200 1274617100 43800 43850 43950 43750 1416
533 20250401 095100 1212493650 43850 43750 43900 43750 747
534 20250401 095000 1179741400 43750 43700 43800 43700 1289
535 20250401 094900 1123290200 43750 43800 43800 43650 91
536 20250401 094800 1119308900 43700 43700 43800 43700 1667
537 20250401 094700 1046384550 43700 43750 43750 43650 2492
538 20250401 094600 937534500 43750 43600 43750 43600 1298
539 20250401 094500 880876650 43550 43600 43600 43550 190
540 20250401 094400 872593400 43600 43600 43600 43550 41
541 20250401 094300 870806300 43600 43600 43650 43600 144
542 20250401 094200 864527800 43600 43550 43600 43550 252
543 20250401 094100 853544100 43600 43600 43600 43600 50
544 20250401 094000 851364100 43600 43600 43600 43550 10
545 20250401 093900 850928200 43550 43600 43600 43550 44
546 20250401 093800 849011600 43600 43600 43600 43550 66
547 20250401 093700 846134500 43600 43600 43600 43600 10
548 20250401 093600 845698500 43600 43550 43600 43550 79
549 20250401 093500 842255650 43550 43600 43600 43500 40
550 20250401 093400 840512100 43600 43550 43600 43550 264
551 20250401 093300 829012250 43550 43550 43550 43550 9
552 20250401 093200 828620300 43550 43650 43650 43500 437
553 20250401 093100 809607000 43500 43550 43650 43500 220
554 20250401 093000 800016400 43550 43550 43650 43500 287
555 20250401 092900 787517150 43600 43650 43650 43600 55
556 20250401 092800 785119100 43600 43650 43700 43600 171
557 20250401 092700 777654850 43650 43700 43700 43650 182
558 20250401 092600 769706600 43750 43750 43750 43700 415
559 20250401 092500 751566000 43700 43600 43700 43600 552
560 20250401 092400 727460950 43550 43500 43550 43500 112
561 20250401 092300 722586800 43450 43450 43450 43400 1075
562 20250401 092200 675916900 43400 43400 43400 43350 1546
563 20250401 092100 608820850 43350 43350 43350 43250 1768
564 20250401 092000 532211750 43400 43300 43400 43300 754
565 20250401 091900 499525450 43350 43300 43350 43300 141
566 20250401 091800 493416550 43300 43350 43350 43300 188
567 20250401 091700 485272700 43350 43350 43350 43350 3
568 20250401 091600 485142650 43350 43450 43450 43350 717
569 20250401 091500 454039050 43450 43450 43450 43400 1587
570 20250401 091400 385084200 43500 43500 43500 43450 165
571 20250401 091300 377914600 43500 43450 43500 43400 174
572 20250401 091200 370357150 43450 43500 43500 43450 379
573 20250401 091100 353877300 43500 43550 43550 43500 16
574 20250401 091000 353181000 43500 43400 43500 43400 355
575 20250401 090900 337755600 43500 43550 43550 43450 279
576 20250401 090800 325628250 43550 43600 43600 43500 396
577 20250401 090700 308392650 43600 43600 43600 43500 444
578 20250401 090600 289036950 43500 43600 43600 43500 343
579 20250401 090500 274095700 43550 43450 43600 43450 140
580 20250401 090400 267996500 43500 43600 43600 43500 188
581 20250401 090300 259817900 43600 43600 43600 43550 55
582 20250401 090200 257420450 43550 43500 43550 43400 380
583 20250401 090100 240891500 43500 43600 43800 43500 793
584 20250401 090000 206296850 43600 43100 43750 43100 4783

1
000990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,203723,44398588,8963812000,1953537872000,0.46
20250327,194999,44398588,8696955400,1980177024800,0.44
20250326,191592,44398588,8564162400,1984616883600,0.43
20250325,222273,44398588,10024512300,2002376318800,0.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 203723 44398588 8963812000 1953537872000 0.46
3 20250327 194999 44398588 8696955400 1980177024800 0.44
4 20250326 191592 44398588 8564162400 1984616883600 0.43
5 20250325 222273 44398588 10024512300 2002376318800 0.50