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

600
006650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,2664051700,90200,90200,90200,90200,450
20250401,185700,2664051700,90200,90200,90200,90200,0
20250401,185600,2664051700,90200,90200,90200,90200,0
20250401,185500,2664051700,90200,90200,90200,90200,0
20250401,185400,2664051700,90200,90200,90200,90200,0
20250401,185300,2664051700,90200,90200,90200,90200,0
20250401,185200,2664051700,90200,90200,90200,90200,0
20250401,185100,2664051700,90200,90200,90200,90200,0
20250401,185000,2664051700,90200,90200,90200,90200,0
20250401,184900,2664051700,90200,90200,90200,90200,0
20250401,184800,2664051700,90200,90200,90200,90200,0
20250401,184700,2664051700,90200,90200,90200,90200,0
20250401,184600,2664051700,90200,90200,90200,90200,0
20250401,184500,2664051700,90200,90200,90200,90200,0
20250401,184400,2664051700,90200,90200,90200,90200,0
20250401,184300,2664051700,90200,90200,90200,90200,0
20250401,184200,2664051700,90200,90200,90200,90200,0
20250401,184100,2664051700,90200,90200,90200,90200,0
20250401,184000,2664051700,90200,90200,90200,90200,0
20250401,183900,2664051700,90200,90200,90200,90200,0
20250401,183800,2664051700,90200,90200,90200,90200,0
20250401,183700,2664051700,90200,90200,90200,90200,0
20250401,183600,2664051700,90200,90200,90200,90200,0
20250401,183500,2664051700,90200,90200,90200,90200,0
20250401,183400,2664051700,90200,90200,90200,90200,0
20250401,183300,2664051700,90200,90200,90200,90200,0
20250401,183200,2664051700,90200,90200,90200,90200,0
20250401,183100,2664051700,90200,90200,90200,90200,0
20250401,183000,2664051700,90200,90200,90200,90200,0
20250401,182900,2664051700,90200,90200,90200,90200,0
20250401,182800,2664051700,90200,90200,90200,90200,450
20250401,182700,2664051700,90200,90200,90200,90200,0
20250401,182600,2664051700,90200,90200,90200,90200,0
20250401,182500,2664051700,90200,90200,90200,90200,0
20250401,182400,2664051700,90200,90200,90200,90200,0
20250401,182300,2664051700,90200,90200,90200,90200,0
20250401,182200,2664051700,90200,90200,90200,90200,0
20250401,182100,2664051700,90200,90200,90200,90200,0
20250401,182000,2664051700,90200,90200,90200,90200,0
20250401,181900,2664051700,90200,90200,90200,90200,0
20250401,181800,2664051700,90200,90200,90200,90200,0
20250401,181700,2664051700,90200,90200,90200,90200,0
20250401,181600,2664051700,90200,90200,90200,90200,0
20250401,181500,2664051700,90200,90200,90200,90200,0
20250401,181400,2664051700,90200,90200,90200,90200,0
20250401,181300,2664051700,90200,90200,90200,90200,0
20250401,181200,2664051700,90200,90200,90200,90200,0
20250401,181100,2664051700,90200,90200,90200,90200,0
20250401,181000,2664051700,90200,90200,90200,90200,0
20250401,180900,2664051700,90200,90200,90200,90200,0
20250401,180800,2664051700,90200,90200,90200,90200,0
20250401,180700,2664051700,90200,90200,90200,90200,0
20250401,180600,2664051700,90200,90200,90200,90200,0
20250401,180500,2664051700,90200,90200,90200,90200,0
20250401,180400,2664051700,90200,90200,90200,90200,0
20250401,180300,2664051700,90200,90200,90200,90200,0
20250401,180200,2664051700,90200,90200,90200,90200,0
20250401,180100,2664051700,90200,90200,90200,90200,0
20250401,180000,2664051700,90200,90200,90200,90200,0
20250401,175900,2664051700,90200,90200,90200,90200,0
20250401,175800,2664051700,90200,90200,90200,90200,450
20250401,175700,2664051700,90200,90200,90200,90200,0
20250401,175600,2664051700,90200,90200,90200,90200,0
20250401,175500,2664051700,90200,90200,90200,90200,0
20250401,175400,2664051700,90200,90200,90200,90200,0
20250401,175300,2664051700,90200,90200,90200,90200,0
20250401,175200,2664051700,90200,90200,90200,90200,0
20250401,175100,2664051700,90200,90200,90200,90200,0
20250401,175000,2664051700,90200,90200,90200,90200,0
20250401,174900,2664051700,90200,90200,90200,90200,0
20250401,174800,2664051700,90200,90200,90200,90200,0
20250401,174700,2664051700,90200,90200,90200,90200,0
20250401,174600,2664051700,90200,90200,90200,90200,0
20250401,174500,2664051700,90200,90200,90200,90200,0
20250401,174400,2664051700,90200,90200,90200,90200,0
20250401,174300,2664051700,90200,90200,90200,90200,0
20250401,174200,2664051700,90200,90200,90200,90200,0
20250401,174100,2664051700,90200,90200,90200,90200,0
20250401,174000,2664051700,90200,90200,90200,90200,0
20250401,173900,2664051700,90200,90200,90200,90200,0
20250401,173800,2664051700,90200,90200,90200,90200,0
20250401,173700,2664051700,90200,90200,90200,90200,0
20250401,173600,2664051700,90200,90200,90200,90200,0
20250401,173500,2664051700,90200,90200,90200,90200,0
20250401,173400,2664051700,90200,90200,90200,90200,0
20250401,173300,2664051700,90200,90200,90200,90200,0
20250401,173200,2664051700,90200,90200,90200,90200,0
20250401,173100,2664051700,90200,90200,90200,90200,0
20250401,173000,2664051700,90200,90200,90200,90200,0
20250401,172900,2664051700,90200,90200,90200,90200,0
20250401,172800,2664051700,90200,90200,90200,90200,450
20250401,172700,2664051700,90200,90200,90200,90200,0
20250401,172600,2664051700,90200,90200,90200,90200,0
20250401,172500,2664051700,90200,90200,90200,90200,0
20250401,172400,2664051700,90200,90200,90200,90200,0
20250401,172300,2664051700,90200,90200,90200,90200,0
20250401,172200,2664051700,90200,90200,90200,90200,0
20250401,172100,2664051700,90200,90200,90200,90200,0
20250401,172000,2664051700,90200,90200,90200,90200,0
20250401,171900,2664051700,90200,90200,90200,90200,0
20250401,171800,2664051700,90200,90200,90200,90200,0
20250401,171700,2664051700,90200,90200,90200,90200,0
20250401,171600,2664051700,90200,90200,90200,90200,0
20250401,171500,2664051700,90200,90200,90200,90200,0
20250401,171400,2664051700,90200,90200,90200,90200,0
20250401,171300,2664051700,90200,90200,90200,90200,0
20250401,171200,2664051700,90200,90200,90200,90200,0
20250401,171100,2664051700,90200,90200,90200,90200,0
20250401,171000,2664051700,90200,90200,90200,90200,0
20250401,170900,2664051700,90200,90200,90200,90200,0
20250401,170800,2664051700,90200,90200,90200,90200,0
20250401,170700,2664051700,90200,90200,90200,90200,0
20250401,170600,2664051700,90200,90200,90200,90200,0
20250401,170500,2664051700,90200,90200,90200,90200,0
20250401,170400,2664051700,90200,90200,90200,90200,0
20250401,170300,2664051700,90200,90200,90200,90200,0
20250401,170200,2664051700,90200,90200,90200,90200,0
20250401,170100,2664051700,90200,90200,90200,90200,0
20250401,170000,2664051700,90200,90200,90200,90200,0
20250401,165900,2664051700,90200,90200,90200,90200,0
20250401,165800,2664051700,90200,90200,90200,90200,450
20250401,165700,2664051700,90200,90200,90200,90200,0
20250401,165600,2664051700,90200,90200,90200,90200,0
20250401,165500,2664051700,90200,90200,90200,90200,0
20250401,165400,2664051700,90200,90200,90200,90200,0
20250401,165300,2664051700,90200,90200,90200,90200,0
20250401,165200,2664051700,90200,90200,90200,90200,0
20250401,165100,2664051700,90200,90200,90200,90200,0
20250401,165000,2664051700,90200,90200,90200,90200,0
20250401,164900,2664051700,90200,90200,90200,90200,0
20250401,164800,2664051700,90200,90200,90200,90200,0
20250401,164700,2664051700,90200,90200,90200,90200,0
20250401,164600,2664051700,90200,90200,90200,90200,0
20250401,164500,2664051700,90200,90200,90200,90200,0
20250401,164400,2664051700,90200,90200,90200,90200,0
20250401,164300,2664051700,90200,90200,90200,90200,0
20250401,164200,2664051700,90200,90200,90200,90200,0
20250401,164100,2664051700,90200,90200,90200,90200,0
20250401,164000,2664051700,90200,90200,90200,90200,0
20250401,163900,2664051700,90200,90200,90200,90200,0
20250401,163800,2664051700,90200,90200,90200,90200,0
20250401,163700,2664051700,90200,90200,90200,90200,0
20250401,163600,2664051700,90200,90200,90200,90200,0
20250401,163500,2664051700,90200,90200,90200,90200,0
20250401,163400,2664051700,90200,90200,90200,90200,0
20250401,163300,2664051700,90200,90200,90200,90200,0
20250401,163200,2664051700,90200,90200,90200,90200,0
20250401,163100,2664051700,90200,90200,90200,90200,0
20250401,163000,2664051700,90200,90200,90200,90200,0
20250401,162900,2664051700,90200,90200,90200,90200,0
20250401,162800,2664051700,90200,90200,90200,90200,450
20250401,162700,2664051700,90200,90200,90200,90200,0
20250401,162600,2664051700,90200,90200,90200,90200,0
20250401,162500,2664051700,90200,90200,90200,90200,0
20250401,162400,2664051700,90200,90200,90200,90200,0
20250401,162300,2664051700,90200,90200,90200,90200,0
20250401,162200,2664051700,90200,90200,90200,90200,0
20250401,162100,2664051700,90200,90200,90200,90200,0
20250401,162000,2664051700,90200,90200,90200,90200,0
20250401,161900,2664051700,90200,90200,90200,90200,0
20250401,161800,2664051700,90200,90200,90200,90200,0
20250401,161700,2664051700,90200,90200,90200,90200,0
20250401,161600,2664051700,90200,90200,90200,90200,0
20250401,161500,2664051700,90200,90200,90200,90200,0
20250401,161400,2664051700,90200,90200,90200,90200,0
20250401,161300,2664051700,90200,90200,90200,90200,0
20250401,161200,2664051700,90200,90200,90200,90200,0
20250401,161100,2664051700,90200,90200,90200,90200,0
20250401,161000,2664051700,90200,90200,90200,90200,0
20250401,160900,2664051700,90200,90200,90200,90200,0
20250401,160800,2664051700,90200,90200,90200,90200,0
20250401,160700,2664051700,90200,90200,90200,90200,0
20250401,160600,2664051700,90200,90200,90200,90200,0
20250401,160500,2664051700,90200,90200,90200,90200,0
20250401,160400,2664051700,90200,90200,90200,90200,0
20250401,160300,2664051700,90200,90200,90200,90200,0
20250401,160200,2664051700,90200,90200,90200,90200,0
20250401,160100,2664051700,90200,90200,90200,90200,0
20250401,160000,2664051700,90200,90200,90200,90200,0
20250401,155900,2664051700,90200,90200,90200,90200,0
20250401,155800,2664051700,90200,90200,90200,90200,450
20250401,155700,2664051700,90200,90200,90200,90200,0
20250401,155600,2664051700,90200,90200,90200,90200,0
20250401,155500,2664051700,90200,90200,90200,90200,0
20250401,155400,2664051700,90200,90200,90200,90200,0
20250401,155300,2664051700,90200,90200,90200,90200,0
20250401,155200,2664051700,90200,90200,90200,90200,0
20250401,155100,2664051700,90200,90200,90200,90200,0
20250401,155000,2664051700,90200,90200,90200,90200,0
20250401,154900,2664051700,90200,90200,90200,90200,0
20250401,154800,2664051700,90200,90200,90200,90200,0
20250401,154700,2664051700,90200,90200,90200,90200,0
20250401,154600,2664051700,90200,90200,90200,90200,0
20250401,154500,2664051700,90200,90200,90200,90200,0
20250401,154400,2664051700,90200,90200,90200,90200,0
20250401,154300,2664051700,90200,90200,90200,90200,0
20250401,154200,2664051700,90200,90200,90200,90200,0
20250401,154100,2664051700,90200,90200,90200,90200,0
20250401,154000,2664051700,90200,90200,90200,90200,0
20250401,153900,2664051700,90200,90200,90200,90200,0
20250401,153800,2664051700,90200,90200,90200,90200,0
20250401,153700,2664051700,90200,90200,90200,90200,0
20250401,153600,2664051700,90200,90200,90200,90200,0
20250401,153500,2664051700,90200,90200,90200,90200,0
20250401,153400,2664051700,90200,90200,90200,90200,0
20250401,153300,2664051700,90200,90200,90200,90200,0
20250401,153200,2664051700,90200,90200,90200,90200,0
20250401,153100,2664051700,90200,90200,90200,90200,0
20250401,153000,2664051700,90200,90200,90200,90200,450
20250401,152900,2623461700,90100,90100,90100,90100,0
20250401,152800,2623461700,90100,90100,90100,90100,0
20250401,152700,2623461700,90100,90100,90100,90100,0
20250401,152600,2623461700,90100,90100,90100,90100,0
20250401,152500,2623461700,90100,90100,90100,90100,0
20250401,152400,2623461700,90100,90100,90100,90100,0
20250401,152300,2623461700,90100,90100,90100,90100,0
20250401,152200,2623461700,90100,90100,90100,90100,0
20250401,152100,2623461700,90100,90100,90100,90100,0
20250401,152000,2623461700,90100,90100,90100,90100,0
20250401,151900,2623461700,90100,89800,90100,89800,47
20250401,151800,2619234500,89900,89900,89900,89900,9
20250401,151700,2618425400,89900,89800,89900,89800,39
20250401,151600,2614921700,89900,89900,89900,89900,13
20250401,151500,2613753000,89900,89900,89900,89800,33
20250401,151400,2610788600,89900,89900,89900,89800,36
20250401,151300,2607552300,89800,89800,89800,89800,22
20250401,151200,2605576700,89800,89800,89800,89800,28
20250401,151100,2603062300,89800,89800,90000,89800,52
20250401,151000,2598392100,90000,89800,90000,89800,31
20250401,150900,2595607100,90000,89900,90000,89800,46
20250401,150800,2591472000,89900,89900,89900,89800,41
20250401,150700,2587787000,89800,89900,89900,89800,39
20250401,150600,2584283200,89900,89900,89900,89700,69
20250401,150500,2578084900,89900,89800,89900,89700,12
20250401,150400,2577006500,89700,89700,89800,89700,39
20250401,150300,2573506600,89900,89700,89900,89700,28
20250401,150200,2570994000,89700,89700,89700,89700,1
20250401,150100,2570904300,89700,89700,89700,89700,23
20250401,150000,2568841200,89700,90000,90000,89700,29
20250401,145900,2566239000,89700,90000,90000,89700,172
20250401,145800,2550784000,89900,90100,90100,89900,50
20250401,145700,2546286100,89900,90100,90100,89900,32
20250401,145600,2543407700,90000,90000,90000,90000,21
20250401,145500,2541517700,90000,90000,90100,89900,72
20250401,145400,2535035200,90000,90000,90000,89900,58
20250401,145300,2529820200,90000,90000,90000,89900,17
20250401,145200,2528290300,89900,89900,90000,89900,29
20250401,145100,2525683100,89900,90000,90000,89900,6
20250401,145000,2525143500,90000,90000,90000,90000,2
20250401,144900,2524963500,90000,90000,90000,89900,27
20250401,144800,2522535900,89900,90000,90100,89900,30
20250401,144700,2519836200,90000,90000,90000,90000,2
20250401,144600,2519656200,90000,89900,90000,89900,26
20250401,144500,2517318500,90100,89900,90100,89900,40
20250401,144400,2513721100,89900,90000,90000,89900,20
20250401,144300,2511922200,89900,89900,90000,89900,20
20250401,144200,2510123300,89900,90000,90000,89900,63
20250401,144100,2504456200,90100,90100,90100,90100,12
20250401,144000,2503375000,90000,90000,90000,90000,22
20250401,143900,2501395000,90000,90000,90000,90000,29
20250401,143800,2498785000,90000,90100,90100,90000,5
20250401,143700,2498334700,90000,90000,90100,89900,96
20250401,143600,2489695000,90000,90000,90000,90000,97
20250401,143500,2480965000,90000,90000,90100,90000,36
20250401,143400,2477724500,90100,90000,90100,90000,181
20250401,143300,2461433900,90000,90000,90100,90000,10
20250401,143200,2460533700,90100,90100,90100,90100,3
20250401,143100,2460263400,90100,90000,90100,90000,6
20250401,143000,2459723100,89900,90100,90100,89900,15
20250401,142900,2458371800,89900,90100,90100,89900,13
20250401,142800,2457201300,90100,90100,90100,89900,46
20250401,142700,2453056900,89900,90000,90100,89800,75
20250401,142600,2446308200,90000,90000,90000,90000,4
20250401,142500,2445948200,90200,90100,90200,90000,24
20250401,142400,2443787600,90000,90000,90200,90000,27
20250401,142300,2441357200,90000,90100,90100,90000,30
20250401,142200,2438654600,90000,90100,90100,90000,27
20250401,142100,2436224300,90200,90000,90200,90000,25
20250401,142000,2433974100,90000,90000,90000,90000,4
20250401,141900,2433614100,90100,90100,90100,90000,32
20250401,141800,2430731300,90000,90000,90000,90000,5
20250401,141700,2430281300,90300,90200,90300,90000,21
20250401,141600,2428387800,90200,90200,90200,90100,35
20250401,141500,2425233100,90100,90000,90200,90000,21
20250401,141400,2423342400,90200,90000,90200,90000,11
20250401,141300,2422351000,90000,90100,90100,90000,59
20250401,141200,2417036100,90000,90000,90000,90000,3
20250401,141100,2416766100,90100,90100,90100,90100,14
20250401,141000,2415504700,90100,90100,90100,90100,10
20250401,140900,2414603700,90200,90100,90200,90000,28
20250401,140800,2412080500,90100,90100,90100,90100,40
20250401,140700,2408476500,90200,90200,90200,90200,4
20250401,140600,2408115700,90200,90100,90200,90100,9
20250401,140500,2407304300,90100,90100,90100,90100,23
20250401,140400,2405232000,90200,90100,90300,90100,62
20250401,140300,2399640700,90100,90000,90100,89900,82
20250401,140200,2392254900,89600,89800,89800,89600,46
20250401,140100,2388124300,89800,89900,90000,89800,8
20250401,140000,2387405400,90100,90100,90100,90100,1
20250401,135900,2387315300,89700,89700,89700,89700,45
20250401,135800,2383278800,89700,89700,89700,89700,27
20250401,135700,2380856900,90100,89800,90100,89800,27
20250401,135600,2378431600,89800,90000,90100,89700,226
20250401,135500,2358094800,90000,90000,90100,90000,24
20250401,135400,2355934600,90100,90000,90100,90000,208
20250401,135300,2337212200,90100,89800,90100,89800,41
20250401,135200,2333525000,89700,89900,89900,89700,22
20250401,135100,2331548000,89900,89900,89900,89900,3
20250401,135000,2331278300,89800,89700,89800,89700,50
20250401,134900,2326792800,89700,89900,89900,89700,198
20250401,134800,2309012600,90000,89900,90000,89900,22
20250401,134700,2307034100,89900,89900,89900,89900,41
20250401,134600,2303348200,89900,90000,90100,89900,284
20250401,134500,2277787400,90100,90000,90100,90000,10
20250401,134400,2276887200,90100,90000,90100,90000,31
20250401,134300,2274096700,90100,90000,90100,90000,100
20250401,134200,2265096500,90100,90100,90100,90100,0
20250401,134100,2265096500,90100,90100,90100,90100,3
20250401,134000,2264826200,90200,90000,90200,90000,23
20250401,133900,2262752400,90300,90200,90300,90100,111
20250401,133800,2252749700,90200,90300,90400,90200,86
20250401,133700,2244991900,90300,89900,90400,89900,58
20250401,133600,2239762300,90100,90100,90100,90100,20
20250401,133500,2237960300,90100,90000,90100,90000,26
20250401,133400,2235620000,90100,89900,90100,89800,33
20250401,133300,2232654700,89900,90000,90000,89900,5
20250401,133200,2232205100,90000,90000,90000,89800,35
20250401,133100,2229057900,90000,89800,90000,89800,13
20250401,133000,2227889300,89800,90100,90100,89800,15
20250401,132900,2226539300,90100,89900,90100,89900,25
20250401,132800,2224291500,90000,90000,90000,89900,107
20250401,132700,2214664200,90100,90100,90100,90000,10
20250401,132600,2213763600,90100,90100,90200,90100,7
20250401,132500,2213132700,90200,90200,90200,90000,141
20250401,132400,2200436900,90200,90200,90200,90100,13
20250401,132300,2199264700,90200,90200,90200,90200,11
20250401,132200,2198272500,90200,90200,90200,90100,32
20250401,132100,2195388300,90200,90200,90200,90000,8
20250401,132000,2194667500,90200,90200,90200,90100,34
20250401,131900,2191603000,90200,90200,90200,90200,6
20250401,131800,2191061800,90200,90200,90200,90000,17
20250401,131700,2189529200,90200,90200,90200,90100,48
20250401,131600,2185203900,90200,90100,90200,90100,29
20250401,131500,2182590300,90200,90100,90200,90100,22
20250401,131400,2180606600,90300,90300,90300,90300,2
20250401,131300,2180426000,90300,90300,90300,90300,0
20250401,131200,2180426000,90300,90300,90300,90100,49
20250401,131100,2176005500,90200,90100,90200,90000,98
20250401,131000,2167175900,90000,90000,90200,90000,34
20250401,130900,2164115400,89900,89900,89900,89900,0
20250401,130800,2164115400,89900,89900,89900,89900,4
20250401,130700,2163755800,90400,89900,90400,89900,58
20250401,130600,2158537400,90000,90000,90000,90000,4
20250401,130500,2158177400,90000,89900,90000,89800,49
20250401,130400,2153773300,89900,89900,89900,89900,8
20250401,130300,2153054100,89900,89900,89900,89800,35
20250401,130200,2149910100,89900,89900,90000,89800,18
20250401,130100,2148292200,89900,89900,89900,89900,17
20250401,130000,2146763900,89900,90000,90100,89800,202
20250401,125900,2128584800,90000,90100,90100,90000,56
20250401,125800,2123542400,90000,90000,90000,90000,2
20250401,125700,2123362400,90000,90000,90000,89900,28
20250401,125600,2120844600,90000,89900,90000,89900,38
20250401,125500,2117427900,90000,90000,90000,89900,6
20250401,125400,2116888100,90000,90200,90200,90000,58
20250401,125300,2111663300,90200,90100,90200,90100,38
20250401,125200,2108238600,90200,90200,90200,90100,9
20250401,125100,2107427200,90100,90200,90200,90100,9
20250401,125000,2106615700,90200,90300,90300,90100,34
20250401,124900,2103550900,90300,90200,90300,90200,24
20250401,124800,2101385900,90100,90400,90400,90100,30
20250401,124700,2098680600,90300,90300,90300,90100,33
20250401,124600,2095701500,90300,90400,90400,90200,59
20250401,124500,2090373900,90400,90500,90500,90400,11
20250401,124400,2089379200,90400,90300,90500,90300,22
20250401,124300,2087391900,90500,90500,90500,90500,5
20250401,124200,2086939400,90400,90500,90500,90400,26
20250401,124100,2084588800,90400,90500,90500,90400,27
20250401,124000,2082145400,90500,90500,90600,90500,18
20250401,123900,2080515600,90600,90600,90700,90500,35
20250401,123800,2077344500,90600,90600,90600,90600,0
20250401,123700,2077344500,90600,90600,90700,90600,13
20250401,123600,2076166500,90700,90600,90700,90600,27
20250401,123500,2073719900,90600,90400,90700,90400,28
20250401,123400,2071187600,90500,90600,90600,90500,9
20250401,123300,2070372600,90700,90500,90700,90400,30
20250401,123200,2067659300,90700,90300,90700,90300,94
20250401,123100,2059156600,90300,90300,90300,90100,10
20250401,123000,2058254400,90300,90400,90400,90300,39
20250401,122900,2054731000,90400,90300,90400,90300,10
20250401,122800,2053827500,90300,90300,90300,90100,10
20250401,122700,2052925300,90200,90300,90300,90100,35
20250401,122600,2049768200,90300,90300,90300,90100,41
20250401,122500,2046070200,90200,90100,90300,90100,21
20250401,122400,2044177300,90200,90300,90300,90200,58
20250401,122300,2038945600,90300,90300,90400,90200,77
20250401,122200,2031992100,90400,90400,90400,90300,7
20250401,122100,2031359700,90300,90500,90500,90300,31
20250401,122000,2028555800,90600,90400,90600,90400,174
20250401,121900,2012820700,90400,90500,90600,90400,92
20250401,121800,2004494300,90700,90700,90700,90700,21
20250401,121700,2002589600,90600,90600,90600,90600,59
20250401,121600,1997244200,90800,90600,90800,90500,299
20250401,121500,1970117900,90500,90500,90500,90400,52
20250401,121400,1965415600,90500,90400,90600,90400,36
20250401,121300,1962159500,90500,90400,90500,90400,26
20250401,121200,1959808100,90400,90500,90600,90400,50
20250401,121100,1955285400,90600,90300,90700,90300,300
20250401,121000,1928131700,90300,90300,90400,90300,25
20250401,120900,1925874000,90100,90300,90400,90100,29
20250401,120800,1923255800,90400,90300,90400,90200,47
20250401,120700,1919013100,90300,90100,90300,90100,83
20250401,120600,1911521600,90000,90200,90200,90000,31
20250401,120500,1908729000,90200,90200,90200,90100,21
20250401,120400,1906835000,90300,90300,90400,90200,38
20250401,120300,1903405300,90300,89900,90400,89800,196
20250401,120200,1885733600,90000,89900,90100,89900,156
20250401,120100,1871700300,90000,89800,90000,89800,41
20250401,120000,1868015500,89900,89900,90000,89800,54
20250401,115900,1863165600,89900,89800,89900,89800,53
20250401,115800,1858403500,90000,90000,90000,89800,14
20250401,115700,1857145000,90000,89900,90000,89800,191
20250401,115600,1839975700,89900,89900,89900,89900,10
20250401,115500,1839076700,89800,89800,89900,89800,72
20250401,115400,1832610400,89800,89700,89800,89700,45
20250401,115300,1828573500,89700,89800,89800,89700,26
20250401,115200,1826240200,89800,89900,89900,89700,79
20250401,115100,1819145900,89900,89900,89900,89800,52
20250401,115000,1814475200,89900,90000,90000,89800,40
20250401,114900,1810879800,90000,90000,90100,90000,50
20250401,114800,1806378800,90000,90100,90100,89900,62
20250401,114700,1800795900,89900,89900,90000,89900,76
20250401,114600,1793958000,89900,89900,89900,89700,58
20250401,114500,1788750000,89900,89700,89900,89700,65
20250401,114400,1782916100,89700,89800,89800,89700,27
20250401,114300,1780494000,89800,89700,89800,89700,64
20250401,114200,1774751800,89700,89900,90000,89700,156
20250401,114100,1760742600,89900,89900,89900,89800,40
20250401,114000,1757150000,89800,89800,90000,89800,59
20250401,113900,1751848000,89900,89800,89900,89800,55
20250401,113800,1746908500,89900,89900,90000,89900,122
20250401,113700,1735935700,89800,89900,89900,89800,51
20250401,113600,1731351800,90000,89900,90000,89900,101
20250401,113500,1722265600,89900,89900,89900,89800,90
20250401,113400,1714179800,89900,90000,90000,89800,46
20250401,113300,1710044300,90000,89800,90000,89800,109
20250401,113200,1700242200,89800,89900,89900,89800,28
20250401,113100,1697727300,89900,89900,89900,89800,64
20250401,113000,1691978700,89800,89900,90000,89800,61
20250401,112900,1686494850,89900,89900,89900,89900,19
20250401,112800,1684786750,89900,89900,89900,89900,55
20250401,112700,1679842250,90000,89900,90000,89900,82
20250401,112600,1672463750,89900,89700,89900,89700,181
20250401,112500,1656202150,89700,89700,89800,89600,47
20250401,112400,1651987550,89600,89700,89700,89600,61
20250401,112300,1646521350,89700,89700,89700,89600,20
20250401,112200,1644727950,89700,89800,89800,89700,29
20250401,112100,1642126350,89600,89700,89800,89600,58
20250401,112000,1636926450,89700,89500,89700,89400,64
20250401,111900,1631194200,89600,89800,89800,89600,145
20250401,111800,1618175900,89900,89800,89900,89600,118
20250401,111700,1607578900,89800,89700,89800,89600,40
20250401,111600,1603992600,89800,89500,89900,89500,83
20250401,111500,1596549100,89500,89500,89500,89200,81
20250401,111400,1589306100,89500,89400,89500,89400,8
20250401,111300,1588590200,89300,89400,89400,89300,65
20250401,111200,1582784800,89600,89300,89600,89200,666
20250401,111100,1523130800,89400,89400,89500,89300,28
20250401,111000,1520629400,89400,89400,89700,89300,150
20250401,110900,1507193500,89500,89400,89500,89400,40
20250401,110800,1503616700,89500,89300,89500,89300,118
20250401,110700,1493075400,89300,89300,89400,89200,50
20250401,110600,1488611000,89300,89400,89400,89300,48
20250401,110500,1484323600,89400,89300,89600,89300,35
20250401,110400,1481196400,89300,89400,89400,89200,49
20250401,110300,1476820800,89400,89400,89500,89300,85
20250401,110200,1469218100,89300,89400,89500,89200,269
20250401,110100,1445207800,89400,89400,89400,89200,67
20250401,110000,1439228900,89300,89300,89400,89200,37
20250401,105900,1435925000,89300,89300,89400,89200,130
20250401,105800,1424315600,89200,89200,89300,89100,241
20250401,105700,1402833100,89200,89100,89200,89100,151
20250401,105600,1389367000,89100,89100,89100,89100,37
20250401,105500,1386070300,89100,89100,89300,89100,41
20250401,105400,1382414600,89300,89200,89300,89100,73
20250401,105300,1375902700,89400,89100,89400,89100,14
20250401,105200,1374653600,89200,89200,89200,89100,47
20250401,105100,1370461600,89200,89000,89300,89000,56
20250401,105000,1365470000,89000,89200,89300,89000,136
20250401,104900,1353345700,89200,89300,89300,89100,24
20250401,104800,1351205700,89300,89100,89300,88900,127
20250401,104700,1339877500,89100,89100,89300,89000,402
20250401,104600,1304083100,89100,88800,89200,88800,123
20250401,104500,1293135200,88700,88700,88900,88600,71
20250401,104400,1286840900,88700,88500,88800,88500,80
20250401,104300,1279746300,88400,88400,88500,88300,65
20250401,104200,1274003300,88400,88400,88400,88300,39
20250401,104100,1270556500,88400,88400,88400,88300,38
20250401,104000,1267197700,88400,88400,88500,88300,91
20250401,103900,1259159700,88400,88500,88500,88300,36
20250401,103800,1255979900,88500,88400,88500,88300,32
20250401,103700,1253151200,88300,88200,88400,88200,67
20250401,103600,1247237100,88200,88000,88200,87900,49
20250401,103500,1242922300,88000,88100,88100,87900,76
20250401,103400,1236235200,88100,88000,88100,87900,91
20250401,103300,1228224200,88000,88000,88100,87900,80
20250401,103200,1221185650,87900,87900,88000,87900,50
20250401,103100,1216790450,87900,88000,88000,87900,128
20250401,103000,1205538650,87900,87900,88100,87900,143
20250401,102900,1192958950,88000,88000,88000,87900,29
20250401,102800,1190407350,88000,88000,88000,87900,187
20250401,102700,1173957050,87900,88000,88000,87900,110
20250401,102600,1164284650,88000,88000,88000,87900,63
20250401,102500,1158743250,88000,88100,88100,87900,74
20250401,102400,1152233650,88100,88000,88300,88000,33
20250401,102300,1149326450,88000,87900,88000,87900,68
20250401,102200,1143347550,88000,88000,88000,87900,34
20250401,102100,1140357050,88100,88100,88200,87900,47
20250401,102000,1136217550,88000,88100,88200,87900,78
20250401,101900,1129356050,88100,88100,88100,88000,89
20250401,101800,1121516650,88100,88200,88200,88100,7
20250401,101700,1120899550,88200,88300,88400,88200,95
20250401,101600,1112519250,88400,88200,88600,88200,135
20250401,101500,1100590150,88300,88400,88400,88200,62
20250401,101400,1095117550,88400,88400,88500,88300,49
20250401,101300,1090787250,88400,88400,88400,88300,32
20250401,101200,1087959050,88400,88100,88400,88100,38
20250401,101100,1084606550,88200,87800,89400,87800,232
20250401,101000,1064146250,87900,87800,87900,87700,144
20250401,100900,1051499650,87800,87700,87900,87700,58
20250401,100800,1046404850,87800,87800,87800,87700,26
20250401,100700,1044124350,87800,87700,87800,87700,27
20250401,100600,1041755150,87800,87700,87800,87600,89
20250401,100500,1033945950,87800,87600,87800,87300,362
20250401,100400,1002215350,87500,87300,87600,87300,258
20250401,100300,979643150,87300,87200,87300,87200,24
20250401,100200,977550150,87100,87200,87200,87100,153
20250401,100100,964209950,87300,87100,87400,87100,81
20250401,100000,957149600,87100,87100,87200,87000,146
20250401,095900,944443800,87100,87000,87100,87000,92
20250401,095800,936431000,87100,87100,87200,87000,367
20250401,095700,904465200,87100,87200,87300,87100,95
20250401,095600,896182000,87200,87200,87300,87200,33
20250401,095500,893304300,87100,87200,87300,87100,102
20250401,095400,884417000,87300,87200,87300,87200,35
20250401,095300,881364700,87200,87300,87300,87200,94
20250401,095200,873165000,87200,87300,87300,87200,59
20250401,095100,868019600,87100,87100,87300,87100,41
20250401,095000,864444900,87300,87600,87600,87100,430
20250401,094900,826914100,87500,87500,87600,87400,32
20250401,094800,824114800,87400,87500,87600,87400,64
20250401,094700,818519300,87500,87500,87500,87400,34
20250401,094600,815546500,87400,87700,87700,87400,271
20250401,094500,791817500,87700,87600,87700,87500,593
20250401,094400,739917300,87600,87800,87800,87500,497
20250401,094300,696381700,87800,87800,87800,87600,252
20250401,094200,674266800,87700,87900,87900,87700,121
20250401,094100,663645800,87900,88000,88000,87600,389
20250401,094000,629511600,87800,87900,88100,87800,350
20250401,093900,598773900,88000,87900,88000,87900,63
20250401,093800,593233600,87900,88100,88100,87800,497
20250401,093700,549550200,88100,88000,88200,88000,60
20250401,093600,544267100,88000,88100,88100,88000,47
20250401,093500,540128950,87900,88100,88300,87800,699
20250401,093400,478594050,88200,88400,88400,88200,256
20250401,093300,456006550,88400,88300,88400,88200,67
20250401,093200,450087550,88300,88600,88600,88100,480
20250401,093100,407721450,88500,88400,88600,88300,255
20250401,093000,385156450,88600,88700,88800,88300,217
20250401,092900,365939950,88700,88900,89100,88600,275
20250401,092800,341532450,89000,89300,89300,89000,350
20250401,092700,310355450,89700,89000,89700,89000,327
20250401,092600,281126550,89400,89300,89400,89000,97
20250401,092500,272474450,89400,89600,89600,89000,162
20250401,092400,258022250,89400,89600,89600,89400,165
20250401,092300,243254650,89600,89700,89800,89500,146
20250401,092200,230170450,89900,89800,89900,89800,46
20250401,092100,226037750,89800,89800,89900,89800,64
20250401,092000,220290050,89900,90100,90100,89900,131
20250401,091900,208502750,90000,90000,90000,90000,10
20250401,091800,207602750,90000,90000,90000,90000,2
20250401,091700,207422750,90000,90000,90100,90000,23
20250401,091600,205351650,90000,90300,90300,89800,466
20250401,091500,163434450,90250,90200,90400,90200,6
20250401,091400,162893000,90200,90300,90400,90200,194
20250401,091300,145365600,90200,90300,90300,90000,172
20250401,091200,129860300,90400,90400,90500,90400,67
20250401,091100,123801400,90400,90600,90600,90400,114
20250401,091000,113474700,90600,90500,90600,90500,20
20250401,090900,111664600,90500,90600,90600,90500,26
20250401,090800,109309200,90600,90600,90600,90500,46
20250401,090700,105143100,90500,90800,90800,90500,673
20250401,090600,44081700,90900,90900,90900,90900,1
20250401,090500,43990800,91000,90900,91000,90800,28
20250401,090400,41445800,91000,91200,91200,90700,5
20250401,090300,40990900,91100,90700,91300,90700,11
20250401,090200,39990600,90900,91000,91000,90800,89
20250401,090100,31900000,91100,91900,92000,90700,104
20250401,090000,22398500,92000,91400,92000,91400,245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 2664051700 90200 90200 90200 90200 450
3 20250401 185700 2664051700 90200 90200 90200 90200 0
4 20250401 185600 2664051700 90200 90200 90200 90200 0
5 20250401 185500 2664051700 90200 90200 90200 90200 0
6 20250401 185400 2664051700 90200 90200 90200 90200 0
7 20250401 185300 2664051700 90200 90200 90200 90200 0
8 20250401 185200 2664051700 90200 90200 90200 90200 0
9 20250401 185100 2664051700 90200 90200 90200 90200 0
10 20250401 185000 2664051700 90200 90200 90200 90200 0
11 20250401 184900 2664051700 90200 90200 90200 90200 0
12 20250401 184800 2664051700 90200 90200 90200 90200 0
13 20250401 184700 2664051700 90200 90200 90200 90200 0
14 20250401 184600 2664051700 90200 90200 90200 90200 0
15 20250401 184500 2664051700 90200 90200 90200 90200 0
16 20250401 184400 2664051700 90200 90200 90200 90200 0
17 20250401 184300 2664051700 90200 90200 90200 90200 0
18 20250401 184200 2664051700 90200 90200 90200 90200 0
19 20250401 184100 2664051700 90200 90200 90200 90200 0
20 20250401 184000 2664051700 90200 90200 90200 90200 0
21 20250401 183900 2664051700 90200 90200 90200 90200 0
22 20250401 183800 2664051700 90200 90200 90200 90200 0
23 20250401 183700 2664051700 90200 90200 90200 90200 0
24 20250401 183600 2664051700 90200 90200 90200 90200 0
25 20250401 183500 2664051700 90200 90200 90200 90200 0
26 20250401 183400 2664051700 90200 90200 90200 90200 0
27 20250401 183300 2664051700 90200 90200 90200 90200 0
28 20250401 183200 2664051700 90200 90200 90200 90200 0
29 20250401 183100 2664051700 90200 90200 90200 90200 0
30 20250401 183000 2664051700 90200 90200 90200 90200 0
31 20250401 182900 2664051700 90200 90200 90200 90200 0
32 20250401 182800 2664051700 90200 90200 90200 90200 450
33 20250401 182700 2664051700 90200 90200 90200 90200 0
34 20250401 182600 2664051700 90200 90200 90200 90200 0
35 20250401 182500 2664051700 90200 90200 90200 90200 0
36 20250401 182400 2664051700 90200 90200 90200 90200 0
37 20250401 182300 2664051700 90200 90200 90200 90200 0
38 20250401 182200 2664051700 90200 90200 90200 90200 0
39 20250401 182100 2664051700 90200 90200 90200 90200 0
40 20250401 182000 2664051700 90200 90200 90200 90200 0
41 20250401 181900 2664051700 90200 90200 90200 90200 0
42 20250401 181800 2664051700 90200 90200 90200 90200 0
43 20250401 181700 2664051700 90200 90200 90200 90200 0
44 20250401 181600 2664051700 90200 90200 90200 90200 0
45 20250401 181500 2664051700 90200 90200 90200 90200 0
46 20250401 181400 2664051700 90200 90200 90200 90200 0
47 20250401 181300 2664051700 90200 90200 90200 90200 0
48 20250401 181200 2664051700 90200 90200 90200 90200 0
49 20250401 181100 2664051700 90200 90200 90200 90200 0
50 20250401 181000 2664051700 90200 90200 90200 90200 0
51 20250401 180900 2664051700 90200 90200 90200 90200 0
52 20250401 180800 2664051700 90200 90200 90200 90200 0
53 20250401 180700 2664051700 90200 90200 90200 90200 0
54 20250401 180600 2664051700 90200 90200 90200 90200 0
55 20250401 180500 2664051700 90200 90200 90200 90200 0
56 20250401 180400 2664051700 90200 90200 90200 90200 0
57 20250401 180300 2664051700 90200 90200 90200 90200 0
58 20250401 180200 2664051700 90200 90200 90200 90200 0
59 20250401 180100 2664051700 90200 90200 90200 90200 0
60 20250401 180000 2664051700 90200 90200 90200 90200 0
61 20250401 175900 2664051700 90200 90200 90200 90200 0
62 20250401 175800 2664051700 90200 90200 90200 90200 450
63 20250401 175700 2664051700 90200 90200 90200 90200 0
64 20250401 175600 2664051700 90200 90200 90200 90200 0
65 20250401 175500 2664051700 90200 90200 90200 90200 0
66 20250401 175400 2664051700 90200 90200 90200 90200 0
67 20250401 175300 2664051700 90200 90200 90200 90200 0
68 20250401 175200 2664051700 90200 90200 90200 90200 0
69 20250401 175100 2664051700 90200 90200 90200 90200 0
70 20250401 175000 2664051700 90200 90200 90200 90200 0
71 20250401 174900 2664051700 90200 90200 90200 90200 0
72 20250401 174800 2664051700 90200 90200 90200 90200 0
73 20250401 174700 2664051700 90200 90200 90200 90200 0
74 20250401 174600 2664051700 90200 90200 90200 90200 0
75 20250401 174500 2664051700 90200 90200 90200 90200 0
76 20250401 174400 2664051700 90200 90200 90200 90200 0
77 20250401 174300 2664051700 90200 90200 90200 90200 0
78 20250401 174200 2664051700 90200 90200 90200 90200 0
79 20250401 174100 2664051700 90200 90200 90200 90200 0
80 20250401 174000 2664051700 90200 90200 90200 90200 0
81 20250401 173900 2664051700 90200 90200 90200 90200 0
82 20250401 173800 2664051700 90200 90200 90200 90200 0
83 20250401 173700 2664051700 90200 90200 90200 90200 0
84 20250401 173600 2664051700 90200 90200 90200 90200 0
85 20250401 173500 2664051700 90200 90200 90200 90200 0
86 20250401 173400 2664051700 90200 90200 90200 90200 0
87 20250401 173300 2664051700 90200 90200 90200 90200 0
88 20250401 173200 2664051700 90200 90200 90200 90200 0
89 20250401 173100 2664051700 90200 90200 90200 90200 0
90 20250401 173000 2664051700 90200 90200 90200 90200 0
91 20250401 172900 2664051700 90200 90200 90200 90200 0
92 20250401 172800 2664051700 90200 90200 90200 90200 450
93 20250401 172700 2664051700 90200 90200 90200 90200 0
94 20250401 172600 2664051700 90200 90200 90200 90200 0
95 20250401 172500 2664051700 90200 90200 90200 90200 0
96 20250401 172400 2664051700 90200 90200 90200 90200 0
97 20250401 172300 2664051700 90200 90200 90200 90200 0
98 20250401 172200 2664051700 90200 90200 90200 90200 0
99 20250401 172100 2664051700 90200 90200 90200 90200 0
100 20250401 172000 2664051700 90200 90200 90200 90200 0
101 20250401 171900 2664051700 90200 90200 90200 90200 0
102 20250401 171800 2664051700 90200 90200 90200 90200 0
103 20250401 171700 2664051700 90200 90200 90200 90200 0
104 20250401 171600 2664051700 90200 90200 90200 90200 0
105 20250401 171500 2664051700 90200 90200 90200 90200 0
106 20250401 171400 2664051700 90200 90200 90200 90200 0
107 20250401 171300 2664051700 90200 90200 90200 90200 0
108 20250401 171200 2664051700 90200 90200 90200 90200 0
109 20250401 171100 2664051700 90200 90200 90200 90200 0
110 20250401 171000 2664051700 90200 90200 90200 90200 0
111 20250401 170900 2664051700 90200 90200 90200 90200 0
112 20250401 170800 2664051700 90200 90200 90200 90200 0
113 20250401 170700 2664051700 90200 90200 90200 90200 0
114 20250401 170600 2664051700 90200 90200 90200 90200 0
115 20250401 170500 2664051700 90200 90200 90200 90200 0
116 20250401 170400 2664051700 90200 90200 90200 90200 0
117 20250401 170300 2664051700 90200 90200 90200 90200 0
118 20250401 170200 2664051700 90200 90200 90200 90200 0
119 20250401 170100 2664051700 90200 90200 90200 90200 0
120 20250401 170000 2664051700 90200 90200 90200 90200 0
121 20250401 165900 2664051700 90200 90200 90200 90200 0
122 20250401 165800 2664051700 90200 90200 90200 90200 450
123 20250401 165700 2664051700 90200 90200 90200 90200 0
124 20250401 165600 2664051700 90200 90200 90200 90200 0
125 20250401 165500 2664051700 90200 90200 90200 90200 0
126 20250401 165400 2664051700 90200 90200 90200 90200 0
127 20250401 165300 2664051700 90200 90200 90200 90200 0
128 20250401 165200 2664051700 90200 90200 90200 90200 0
129 20250401 165100 2664051700 90200 90200 90200 90200 0
130 20250401 165000 2664051700 90200 90200 90200 90200 0
131 20250401 164900 2664051700 90200 90200 90200 90200 0
132 20250401 164800 2664051700 90200 90200 90200 90200 0
133 20250401 164700 2664051700 90200 90200 90200 90200 0
134 20250401 164600 2664051700 90200 90200 90200 90200 0
135 20250401 164500 2664051700 90200 90200 90200 90200 0
136 20250401 164400 2664051700 90200 90200 90200 90200 0
137 20250401 164300 2664051700 90200 90200 90200 90200 0
138 20250401 164200 2664051700 90200 90200 90200 90200 0
139 20250401 164100 2664051700 90200 90200 90200 90200 0
140 20250401 164000 2664051700 90200 90200 90200 90200 0
141 20250401 163900 2664051700 90200 90200 90200 90200 0
142 20250401 163800 2664051700 90200 90200 90200 90200 0
143 20250401 163700 2664051700 90200 90200 90200 90200 0
144 20250401 163600 2664051700 90200 90200 90200 90200 0
145 20250401 163500 2664051700 90200 90200 90200 90200 0
146 20250401 163400 2664051700 90200 90200 90200 90200 0
147 20250401 163300 2664051700 90200 90200 90200 90200 0
148 20250401 163200 2664051700 90200 90200 90200 90200 0
149 20250401 163100 2664051700 90200 90200 90200 90200 0
150 20250401 163000 2664051700 90200 90200 90200 90200 0
151 20250401 162900 2664051700 90200 90200 90200 90200 0
152 20250401 162800 2664051700 90200 90200 90200 90200 450
153 20250401 162700 2664051700 90200 90200 90200 90200 0
154 20250401 162600 2664051700 90200 90200 90200 90200 0
155 20250401 162500 2664051700 90200 90200 90200 90200 0
156 20250401 162400 2664051700 90200 90200 90200 90200 0
157 20250401 162300 2664051700 90200 90200 90200 90200 0
158 20250401 162200 2664051700 90200 90200 90200 90200 0
159 20250401 162100 2664051700 90200 90200 90200 90200 0
160 20250401 162000 2664051700 90200 90200 90200 90200 0
161 20250401 161900 2664051700 90200 90200 90200 90200 0
162 20250401 161800 2664051700 90200 90200 90200 90200 0
163 20250401 161700 2664051700 90200 90200 90200 90200 0
164 20250401 161600 2664051700 90200 90200 90200 90200 0
165 20250401 161500 2664051700 90200 90200 90200 90200 0
166 20250401 161400 2664051700 90200 90200 90200 90200 0
167 20250401 161300 2664051700 90200 90200 90200 90200 0
168 20250401 161200 2664051700 90200 90200 90200 90200 0
169 20250401 161100 2664051700 90200 90200 90200 90200 0
170 20250401 161000 2664051700 90200 90200 90200 90200 0
171 20250401 160900 2664051700 90200 90200 90200 90200 0
172 20250401 160800 2664051700 90200 90200 90200 90200 0
173 20250401 160700 2664051700 90200 90200 90200 90200 0
174 20250401 160600 2664051700 90200 90200 90200 90200 0
175 20250401 160500 2664051700 90200 90200 90200 90200 0
176 20250401 160400 2664051700 90200 90200 90200 90200 0
177 20250401 160300 2664051700 90200 90200 90200 90200 0
178 20250401 160200 2664051700 90200 90200 90200 90200 0
179 20250401 160100 2664051700 90200 90200 90200 90200 0
180 20250401 160000 2664051700 90200 90200 90200 90200 0
181 20250401 155900 2664051700 90200 90200 90200 90200 0
182 20250401 155800 2664051700 90200 90200 90200 90200 450
183 20250401 155700 2664051700 90200 90200 90200 90200 0
184 20250401 155600 2664051700 90200 90200 90200 90200 0
185 20250401 155500 2664051700 90200 90200 90200 90200 0
186 20250401 155400 2664051700 90200 90200 90200 90200 0
187 20250401 155300 2664051700 90200 90200 90200 90200 0
188 20250401 155200 2664051700 90200 90200 90200 90200 0
189 20250401 155100 2664051700 90200 90200 90200 90200 0
190 20250401 155000 2664051700 90200 90200 90200 90200 0
191 20250401 154900 2664051700 90200 90200 90200 90200 0
192 20250401 154800 2664051700 90200 90200 90200 90200 0
193 20250401 154700 2664051700 90200 90200 90200 90200 0
194 20250401 154600 2664051700 90200 90200 90200 90200 0
195 20250401 154500 2664051700 90200 90200 90200 90200 0
196 20250401 154400 2664051700 90200 90200 90200 90200 0
197 20250401 154300 2664051700 90200 90200 90200 90200 0
198 20250401 154200 2664051700 90200 90200 90200 90200 0
199 20250401 154100 2664051700 90200 90200 90200 90200 0
200 20250401 154000 2664051700 90200 90200 90200 90200 0
201 20250401 153900 2664051700 90200 90200 90200 90200 0
202 20250401 153800 2664051700 90200 90200 90200 90200 0
203 20250401 153700 2664051700 90200 90200 90200 90200 0
204 20250401 153600 2664051700 90200 90200 90200 90200 0
205 20250401 153500 2664051700 90200 90200 90200 90200 0
206 20250401 153400 2664051700 90200 90200 90200 90200 0
207 20250401 153300 2664051700 90200 90200 90200 90200 0
208 20250401 153200 2664051700 90200 90200 90200 90200 0
209 20250401 153100 2664051700 90200 90200 90200 90200 0
210 20250401 153000 2664051700 90200 90200 90200 90200 450
211 20250401 152900 2623461700 90100 90100 90100 90100 0
212 20250401 152800 2623461700 90100 90100 90100 90100 0
213 20250401 152700 2623461700 90100 90100 90100 90100 0
214 20250401 152600 2623461700 90100 90100 90100 90100 0
215 20250401 152500 2623461700 90100 90100 90100 90100 0
216 20250401 152400 2623461700 90100 90100 90100 90100 0
217 20250401 152300 2623461700 90100 90100 90100 90100 0
218 20250401 152200 2623461700 90100 90100 90100 90100 0
219 20250401 152100 2623461700 90100 90100 90100 90100 0
220 20250401 152000 2623461700 90100 90100 90100 90100 0
221 20250401 151900 2623461700 90100 89800 90100 89800 47
222 20250401 151800 2619234500 89900 89900 89900 89900 9
223 20250401 151700 2618425400 89900 89800 89900 89800 39
224 20250401 151600 2614921700 89900 89900 89900 89900 13
225 20250401 151500 2613753000 89900 89900 89900 89800 33
226 20250401 151400 2610788600 89900 89900 89900 89800 36
227 20250401 151300 2607552300 89800 89800 89800 89800 22
228 20250401 151200 2605576700 89800 89800 89800 89800 28
229 20250401 151100 2603062300 89800 89800 90000 89800 52
230 20250401 151000 2598392100 90000 89800 90000 89800 31
231 20250401 150900 2595607100 90000 89900 90000 89800 46
232 20250401 150800 2591472000 89900 89900 89900 89800 41
233 20250401 150700 2587787000 89800 89900 89900 89800 39
234 20250401 150600 2584283200 89900 89900 89900 89700 69
235 20250401 150500 2578084900 89900 89800 89900 89700 12
236 20250401 150400 2577006500 89700 89700 89800 89700 39
237 20250401 150300 2573506600 89900 89700 89900 89700 28
238 20250401 150200 2570994000 89700 89700 89700 89700 1
239 20250401 150100 2570904300 89700 89700 89700 89700 23
240 20250401 150000 2568841200 89700 90000 90000 89700 29
241 20250401 145900 2566239000 89700 90000 90000 89700 172
242 20250401 145800 2550784000 89900 90100 90100 89900 50
243 20250401 145700 2546286100 89900 90100 90100 89900 32
244 20250401 145600 2543407700 90000 90000 90000 90000 21
245 20250401 145500 2541517700 90000 90000 90100 89900 72
246 20250401 145400 2535035200 90000 90000 90000 89900 58
247 20250401 145300 2529820200 90000 90000 90000 89900 17
248 20250401 145200 2528290300 89900 89900 90000 89900 29
249 20250401 145100 2525683100 89900 90000 90000 89900 6
250 20250401 145000 2525143500 90000 90000 90000 90000 2
251 20250401 144900 2524963500 90000 90000 90000 89900 27
252 20250401 144800 2522535900 89900 90000 90100 89900 30
253 20250401 144700 2519836200 90000 90000 90000 90000 2
254 20250401 144600 2519656200 90000 89900 90000 89900 26
255 20250401 144500 2517318500 90100 89900 90100 89900 40
256 20250401 144400 2513721100 89900 90000 90000 89900 20
257 20250401 144300 2511922200 89900 89900 90000 89900 20
258 20250401 144200 2510123300 89900 90000 90000 89900 63
259 20250401 144100 2504456200 90100 90100 90100 90100 12
260 20250401 144000 2503375000 90000 90000 90000 90000 22
261 20250401 143900 2501395000 90000 90000 90000 90000 29
262 20250401 143800 2498785000 90000 90100 90100 90000 5
263 20250401 143700 2498334700 90000 90000 90100 89900 96
264 20250401 143600 2489695000 90000 90000 90000 90000 97
265 20250401 143500 2480965000 90000 90000 90100 90000 36
266 20250401 143400 2477724500 90100 90000 90100 90000 181
267 20250401 143300 2461433900 90000 90000 90100 90000 10
268 20250401 143200 2460533700 90100 90100 90100 90100 3
269 20250401 143100 2460263400 90100 90000 90100 90000 6
270 20250401 143000 2459723100 89900 90100 90100 89900 15
271 20250401 142900 2458371800 89900 90100 90100 89900 13
272 20250401 142800 2457201300 90100 90100 90100 89900 46
273 20250401 142700 2453056900 89900 90000 90100 89800 75
274 20250401 142600 2446308200 90000 90000 90000 90000 4
275 20250401 142500 2445948200 90200 90100 90200 90000 24
276 20250401 142400 2443787600 90000 90000 90200 90000 27
277 20250401 142300 2441357200 90000 90100 90100 90000 30
278 20250401 142200 2438654600 90000 90100 90100 90000 27
279 20250401 142100 2436224300 90200 90000 90200 90000 25
280 20250401 142000 2433974100 90000 90000 90000 90000 4
281 20250401 141900 2433614100 90100 90100 90100 90000 32
282 20250401 141800 2430731300 90000 90000 90000 90000 5
283 20250401 141700 2430281300 90300 90200 90300 90000 21
284 20250401 141600 2428387800 90200 90200 90200 90100 35
285 20250401 141500 2425233100 90100 90000 90200 90000 21
286 20250401 141400 2423342400 90200 90000 90200 90000 11
287 20250401 141300 2422351000 90000 90100 90100 90000 59
288 20250401 141200 2417036100 90000 90000 90000 90000 3
289 20250401 141100 2416766100 90100 90100 90100 90100 14
290 20250401 141000 2415504700 90100 90100 90100 90100 10
291 20250401 140900 2414603700 90200 90100 90200 90000 28
292 20250401 140800 2412080500 90100 90100 90100 90100 40
293 20250401 140700 2408476500 90200 90200 90200 90200 4
294 20250401 140600 2408115700 90200 90100 90200 90100 9
295 20250401 140500 2407304300 90100 90100 90100 90100 23
296 20250401 140400 2405232000 90200 90100 90300 90100 62
297 20250401 140300 2399640700 90100 90000 90100 89900 82
298 20250401 140200 2392254900 89600 89800 89800 89600 46
299 20250401 140100 2388124300 89800 89900 90000 89800 8
300 20250401 140000 2387405400 90100 90100 90100 90100 1
301 20250401 135900 2387315300 89700 89700 89700 89700 45
302 20250401 135800 2383278800 89700 89700 89700 89700 27
303 20250401 135700 2380856900 90100 89800 90100 89800 27
304 20250401 135600 2378431600 89800 90000 90100 89700 226
305 20250401 135500 2358094800 90000 90000 90100 90000 24
306 20250401 135400 2355934600 90100 90000 90100 90000 208
307 20250401 135300 2337212200 90100 89800 90100 89800 41
308 20250401 135200 2333525000 89700 89900 89900 89700 22
309 20250401 135100 2331548000 89900 89900 89900 89900 3
310 20250401 135000 2331278300 89800 89700 89800 89700 50
311 20250401 134900 2326792800 89700 89900 89900 89700 198
312 20250401 134800 2309012600 90000 89900 90000 89900 22
313 20250401 134700 2307034100 89900 89900 89900 89900 41
314 20250401 134600 2303348200 89900 90000 90100 89900 284
315 20250401 134500 2277787400 90100 90000 90100 90000 10
316 20250401 134400 2276887200 90100 90000 90100 90000 31
317 20250401 134300 2274096700 90100 90000 90100 90000 100
318 20250401 134200 2265096500 90100 90100 90100 90100 0
319 20250401 134100 2265096500 90100 90100 90100 90100 3
320 20250401 134000 2264826200 90200 90000 90200 90000 23
321 20250401 133900 2262752400 90300 90200 90300 90100 111
322 20250401 133800 2252749700 90200 90300 90400 90200 86
323 20250401 133700 2244991900 90300 89900 90400 89900 58
324 20250401 133600 2239762300 90100 90100 90100 90100 20
325 20250401 133500 2237960300 90100 90000 90100 90000 26
326 20250401 133400 2235620000 90100 89900 90100 89800 33
327 20250401 133300 2232654700 89900 90000 90000 89900 5
328 20250401 133200 2232205100 90000 90000 90000 89800 35
329 20250401 133100 2229057900 90000 89800 90000 89800 13
330 20250401 133000 2227889300 89800 90100 90100 89800 15
331 20250401 132900 2226539300 90100 89900 90100 89900 25
332 20250401 132800 2224291500 90000 90000 90000 89900 107
333 20250401 132700 2214664200 90100 90100 90100 90000 10
334 20250401 132600 2213763600 90100 90100 90200 90100 7
335 20250401 132500 2213132700 90200 90200 90200 90000 141
336 20250401 132400 2200436900 90200 90200 90200 90100 13
337 20250401 132300 2199264700 90200 90200 90200 90200 11
338 20250401 132200 2198272500 90200 90200 90200 90100 32
339 20250401 132100 2195388300 90200 90200 90200 90000 8
340 20250401 132000 2194667500 90200 90200 90200 90100 34
341 20250401 131900 2191603000 90200 90200 90200 90200 6
342 20250401 131800 2191061800 90200 90200 90200 90000 17
343 20250401 131700 2189529200 90200 90200 90200 90100 48
344 20250401 131600 2185203900 90200 90100 90200 90100 29
345 20250401 131500 2182590300 90200 90100 90200 90100 22
346 20250401 131400 2180606600 90300 90300 90300 90300 2
347 20250401 131300 2180426000 90300 90300 90300 90300 0
348 20250401 131200 2180426000 90300 90300 90300 90100 49
349 20250401 131100 2176005500 90200 90100 90200 90000 98
350 20250401 131000 2167175900 90000 90000 90200 90000 34
351 20250401 130900 2164115400 89900 89900 89900 89900 0
352 20250401 130800 2164115400 89900 89900 89900 89900 4
353 20250401 130700 2163755800 90400 89900 90400 89900 58
354 20250401 130600 2158537400 90000 90000 90000 90000 4
355 20250401 130500 2158177400 90000 89900 90000 89800 49
356 20250401 130400 2153773300 89900 89900 89900 89900 8
357 20250401 130300 2153054100 89900 89900 89900 89800 35
358 20250401 130200 2149910100 89900 89900 90000 89800 18
359 20250401 130100 2148292200 89900 89900 89900 89900 17
360 20250401 130000 2146763900 89900 90000 90100 89800 202
361 20250401 125900 2128584800 90000 90100 90100 90000 56
362 20250401 125800 2123542400 90000 90000 90000 90000 2
363 20250401 125700 2123362400 90000 90000 90000 89900 28
364 20250401 125600 2120844600 90000 89900 90000 89900 38
365 20250401 125500 2117427900 90000 90000 90000 89900 6
366 20250401 125400 2116888100 90000 90200 90200 90000 58
367 20250401 125300 2111663300 90200 90100 90200 90100 38
368 20250401 125200 2108238600 90200 90200 90200 90100 9
369 20250401 125100 2107427200 90100 90200 90200 90100 9
370 20250401 125000 2106615700 90200 90300 90300 90100 34
371 20250401 124900 2103550900 90300 90200 90300 90200 24
372 20250401 124800 2101385900 90100 90400 90400 90100 30
373 20250401 124700 2098680600 90300 90300 90300 90100 33
374 20250401 124600 2095701500 90300 90400 90400 90200 59
375 20250401 124500 2090373900 90400 90500 90500 90400 11
376 20250401 124400 2089379200 90400 90300 90500 90300 22
377 20250401 124300 2087391900 90500 90500 90500 90500 5
378 20250401 124200 2086939400 90400 90500 90500 90400 26
379 20250401 124100 2084588800 90400 90500 90500 90400 27
380 20250401 124000 2082145400 90500 90500 90600 90500 18
381 20250401 123900 2080515600 90600 90600 90700 90500 35
382 20250401 123800 2077344500 90600 90600 90600 90600 0
383 20250401 123700 2077344500 90600 90600 90700 90600 13
384 20250401 123600 2076166500 90700 90600 90700 90600 27
385 20250401 123500 2073719900 90600 90400 90700 90400 28
386 20250401 123400 2071187600 90500 90600 90600 90500 9
387 20250401 123300 2070372600 90700 90500 90700 90400 30
388 20250401 123200 2067659300 90700 90300 90700 90300 94
389 20250401 123100 2059156600 90300 90300 90300 90100 10
390 20250401 123000 2058254400 90300 90400 90400 90300 39
391 20250401 122900 2054731000 90400 90300 90400 90300 10
392 20250401 122800 2053827500 90300 90300 90300 90100 10
393 20250401 122700 2052925300 90200 90300 90300 90100 35
394 20250401 122600 2049768200 90300 90300 90300 90100 41
395 20250401 122500 2046070200 90200 90100 90300 90100 21
396 20250401 122400 2044177300 90200 90300 90300 90200 58
397 20250401 122300 2038945600 90300 90300 90400 90200 77
398 20250401 122200 2031992100 90400 90400 90400 90300 7
399 20250401 122100 2031359700 90300 90500 90500 90300 31
400 20250401 122000 2028555800 90600 90400 90600 90400 174
401 20250401 121900 2012820700 90400 90500 90600 90400 92
402 20250401 121800 2004494300 90700 90700 90700 90700 21
403 20250401 121700 2002589600 90600 90600 90600 90600 59
404 20250401 121600 1997244200 90800 90600 90800 90500 299
405 20250401 121500 1970117900 90500 90500 90500 90400 52
406 20250401 121400 1965415600 90500 90400 90600 90400 36
407 20250401 121300 1962159500 90500 90400 90500 90400 26
408 20250401 121200 1959808100 90400 90500 90600 90400 50
409 20250401 121100 1955285400 90600 90300 90700 90300 300
410 20250401 121000 1928131700 90300 90300 90400 90300 25
411 20250401 120900 1925874000 90100 90300 90400 90100 29
412 20250401 120800 1923255800 90400 90300 90400 90200 47
413 20250401 120700 1919013100 90300 90100 90300 90100 83
414 20250401 120600 1911521600 90000 90200 90200 90000 31
415 20250401 120500 1908729000 90200 90200 90200 90100 21
416 20250401 120400 1906835000 90300 90300 90400 90200 38
417 20250401 120300 1903405300 90300 89900 90400 89800 196
418 20250401 120200 1885733600 90000 89900 90100 89900 156
419 20250401 120100 1871700300 90000 89800 90000 89800 41
420 20250401 120000 1868015500 89900 89900 90000 89800 54
421 20250401 115900 1863165600 89900 89800 89900 89800 53
422 20250401 115800 1858403500 90000 90000 90000 89800 14
423 20250401 115700 1857145000 90000 89900 90000 89800 191
424 20250401 115600 1839975700 89900 89900 89900 89900 10
425 20250401 115500 1839076700 89800 89800 89900 89800 72
426 20250401 115400 1832610400 89800 89700 89800 89700 45
427 20250401 115300 1828573500 89700 89800 89800 89700 26
428 20250401 115200 1826240200 89800 89900 89900 89700 79
429 20250401 115100 1819145900 89900 89900 89900 89800 52
430 20250401 115000 1814475200 89900 90000 90000 89800 40
431 20250401 114900 1810879800 90000 90000 90100 90000 50
432 20250401 114800 1806378800 90000 90100 90100 89900 62
433 20250401 114700 1800795900 89900 89900 90000 89900 76
434 20250401 114600 1793958000 89900 89900 89900 89700 58
435 20250401 114500 1788750000 89900 89700 89900 89700 65
436 20250401 114400 1782916100 89700 89800 89800 89700 27
437 20250401 114300 1780494000 89800 89700 89800 89700 64
438 20250401 114200 1774751800 89700 89900 90000 89700 156
439 20250401 114100 1760742600 89900 89900 89900 89800 40
440 20250401 114000 1757150000 89800 89800 90000 89800 59
441 20250401 113900 1751848000 89900 89800 89900 89800 55
442 20250401 113800 1746908500 89900 89900 90000 89900 122
443 20250401 113700 1735935700 89800 89900 89900 89800 51
444 20250401 113600 1731351800 90000 89900 90000 89900 101
445 20250401 113500 1722265600 89900 89900 89900 89800 90
446 20250401 113400 1714179800 89900 90000 90000 89800 46
447 20250401 113300 1710044300 90000 89800 90000 89800 109
448 20250401 113200 1700242200 89800 89900 89900 89800 28
449 20250401 113100 1697727300 89900 89900 89900 89800 64
450 20250401 113000 1691978700 89800 89900 90000 89800 61
451 20250401 112900 1686494850 89900 89900 89900 89900 19
452 20250401 112800 1684786750 89900 89900 89900 89900 55
453 20250401 112700 1679842250 90000 89900 90000 89900 82
454 20250401 112600 1672463750 89900 89700 89900 89700 181
455 20250401 112500 1656202150 89700 89700 89800 89600 47
456 20250401 112400 1651987550 89600 89700 89700 89600 61
457 20250401 112300 1646521350 89700 89700 89700 89600 20
458 20250401 112200 1644727950 89700 89800 89800 89700 29
459 20250401 112100 1642126350 89600 89700 89800 89600 58
460 20250401 112000 1636926450 89700 89500 89700 89400 64
461 20250401 111900 1631194200 89600 89800 89800 89600 145
462 20250401 111800 1618175900 89900 89800 89900 89600 118
463 20250401 111700 1607578900 89800 89700 89800 89600 40
464 20250401 111600 1603992600 89800 89500 89900 89500 83
465 20250401 111500 1596549100 89500 89500 89500 89200 81
466 20250401 111400 1589306100 89500 89400 89500 89400 8
467 20250401 111300 1588590200 89300 89400 89400 89300 65
468 20250401 111200 1582784800 89600 89300 89600 89200 666
469 20250401 111100 1523130800 89400 89400 89500 89300 28
470 20250401 111000 1520629400 89400 89400 89700 89300 150
471 20250401 110900 1507193500 89500 89400 89500 89400 40
472 20250401 110800 1503616700 89500 89300 89500 89300 118
473 20250401 110700 1493075400 89300 89300 89400 89200 50
474 20250401 110600 1488611000 89300 89400 89400 89300 48
475 20250401 110500 1484323600 89400 89300 89600 89300 35
476 20250401 110400 1481196400 89300 89400 89400 89200 49
477 20250401 110300 1476820800 89400 89400 89500 89300 85
478 20250401 110200 1469218100 89300 89400 89500 89200 269
479 20250401 110100 1445207800 89400 89400 89400 89200 67
480 20250401 110000 1439228900 89300 89300 89400 89200 37
481 20250401 105900 1435925000 89300 89300 89400 89200 130
482 20250401 105800 1424315600 89200 89200 89300 89100 241
483 20250401 105700 1402833100 89200 89100 89200 89100 151
484 20250401 105600 1389367000 89100 89100 89100 89100 37
485 20250401 105500 1386070300 89100 89100 89300 89100 41
486 20250401 105400 1382414600 89300 89200 89300 89100 73
487 20250401 105300 1375902700 89400 89100 89400 89100 14
488 20250401 105200 1374653600 89200 89200 89200 89100 47
489 20250401 105100 1370461600 89200 89000 89300 89000 56
490 20250401 105000 1365470000 89000 89200 89300 89000 136
491 20250401 104900 1353345700 89200 89300 89300 89100 24
492 20250401 104800 1351205700 89300 89100 89300 88900 127
493 20250401 104700 1339877500 89100 89100 89300 89000 402
494 20250401 104600 1304083100 89100 88800 89200 88800 123
495 20250401 104500 1293135200 88700 88700 88900 88600 71
496 20250401 104400 1286840900 88700 88500 88800 88500 80
497 20250401 104300 1279746300 88400 88400 88500 88300 65
498 20250401 104200 1274003300 88400 88400 88400 88300 39
499 20250401 104100 1270556500 88400 88400 88400 88300 38
500 20250401 104000 1267197700 88400 88400 88500 88300 91
501 20250401 103900 1259159700 88400 88500 88500 88300 36
502 20250401 103800 1255979900 88500 88400 88500 88300 32
503 20250401 103700 1253151200 88300 88200 88400 88200 67
504 20250401 103600 1247237100 88200 88000 88200 87900 49
505 20250401 103500 1242922300 88000 88100 88100 87900 76
506 20250401 103400 1236235200 88100 88000 88100 87900 91
507 20250401 103300 1228224200 88000 88000 88100 87900 80
508 20250401 103200 1221185650 87900 87900 88000 87900 50
509 20250401 103100 1216790450 87900 88000 88000 87900 128
510 20250401 103000 1205538650 87900 87900 88100 87900 143
511 20250401 102900 1192958950 88000 88000 88000 87900 29
512 20250401 102800 1190407350 88000 88000 88000 87900 187
513 20250401 102700 1173957050 87900 88000 88000 87900 110
514 20250401 102600 1164284650 88000 88000 88000 87900 63
515 20250401 102500 1158743250 88000 88100 88100 87900 74
516 20250401 102400 1152233650 88100 88000 88300 88000 33
517 20250401 102300 1149326450 88000 87900 88000 87900 68
518 20250401 102200 1143347550 88000 88000 88000 87900 34
519 20250401 102100 1140357050 88100 88100 88200 87900 47
520 20250401 102000 1136217550 88000 88100 88200 87900 78
521 20250401 101900 1129356050 88100 88100 88100 88000 89
522 20250401 101800 1121516650 88100 88200 88200 88100 7
523 20250401 101700 1120899550 88200 88300 88400 88200 95
524 20250401 101600 1112519250 88400 88200 88600 88200 135
525 20250401 101500 1100590150 88300 88400 88400 88200 62
526 20250401 101400 1095117550 88400 88400 88500 88300 49
527 20250401 101300 1090787250 88400 88400 88400 88300 32
528 20250401 101200 1087959050 88400 88100 88400 88100 38
529 20250401 101100 1084606550 88200 87800 89400 87800 232
530 20250401 101000 1064146250 87900 87800 87900 87700 144
531 20250401 100900 1051499650 87800 87700 87900 87700 58
532 20250401 100800 1046404850 87800 87800 87800 87700 26
533 20250401 100700 1044124350 87800 87700 87800 87700 27
534 20250401 100600 1041755150 87800 87700 87800 87600 89
535 20250401 100500 1033945950 87800 87600 87800 87300 362
536 20250401 100400 1002215350 87500 87300 87600 87300 258
537 20250401 100300 979643150 87300 87200 87300 87200 24
538 20250401 100200 977550150 87100 87200 87200 87100 153
539 20250401 100100 964209950 87300 87100 87400 87100 81
540 20250401 100000 957149600 87100 87100 87200 87000 146
541 20250401 095900 944443800 87100 87000 87100 87000 92
542 20250401 095800 936431000 87100 87100 87200 87000 367
543 20250401 095700 904465200 87100 87200 87300 87100 95
544 20250401 095600 896182000 87200 87200 87300 87200 33
545 20250401 095500 893304300 87100 87200 87300 87100 102
546 20250401 095400 884417000 87300 87200 87300 87200 35
547 20250401 095300 881364700 87200 87300 87300 87200 94
548 20250401 095200 873165000 87200 87300 87300 87200 59
549 20250401 095100 868019600 87100 87100 87300 87100 41
550 20250401 095000 864444900 87300 87600 87600 87100 430
551 20250401 094900 826914100 87500 87500 87600 87400 32
552 20250401 094800 824114800 87400 87500 87600 87400 64
553 20250401 094700 818519300 87500 87500 87500 87400 34
554 20250401 094600 815546500 87400 87700 87700 87400 271
555 20250401 094500 791817500 87700 87600 87700 87500 593
556 20250401 094400 739917300 87600 87800 87800 87500 497
557 20250401 094300 696381700 87800 87800 87800 87600 252
558 20250401 094200 674266800 87700 87900 87900 87700 121
559 20250401 094100 663645800 87900 88000 88000 87600 389
560 20250401 094000 629511600 87800 87900 88100 87800 350
561 20250401 093900 598773900 88000 87900 88000 87900 63
562 20250401 093800 593233600 87900 88100 88100 87800 497
563 20250401 093700 549550200 88100 88000 88200 88000 60
564 20250401 093600 544267100 88000 88100 88100 88000 47
565 20250401 093500 540128950 87900 88100 88300 87800 699
566 20250401 093400 478594050 88200 88400 88400 88200 256
567 20250401 093300 456006550 88400 88300 88400 88200 67
568 20250401 093200 450087550 88300 88600 88600 88100 480
569 20250401 093100 407721450 88500 88400 88600 88300 255
570 20250401 093000 385156450 88600 88700 88800 88300 217
571 20250401 092900 365939950 88700 88900 89100 88600 275
572 20250401 092800 341532450 89000 89300 89300 89000 350
573 20250401 092700 310355450 89700 89000 89700 89000 327
574 20250401 092600 281126550 89400 89300 89400 89000 97
575 20250401 092500 272474450 89400 89600 89600 89000 162
576 20250401 092400 258022250 89400 89600 89600 89400 165
577 20250401 092300 243254650 89600 89700 89800 89500 146
578 20250401 092200 230170450 89900 89800 89900 89800 46
579 20250401 092100 226037750 89800 89800 89900 89800 64
580 20250401 092000 220290050 89900 90100 90100 89900 131
581 20250401 091900 208502750 90000 90000 90000 90000 10
582 20250401 091800 207602750 90000 90000 90000 90000 2
583 20250401 091700 207422750 90000 90000 90100 90000 23
584 20250401 091600 205351650 90000 90300 90300 89800 466
585 20250401 091500 163434450 90250 90200 90400 90200 6
586 20250401 091400 162893000 90200 90300 90400 90200 194
587 20250401 091300 145365600 90200 90300 90300 90000 172
588 20250401 091200 129860300 90400 90400 90500 90400 67
589 20250401 091100 123801400 90400 90600 90600 90400 114
590 20250401 091000 113474700 90600 90500 90600 90500 20
591 20250401 090900 111664600 90500 90600 90600 90500 26
592 20250401 090800 109309200 90600 90600 90600 90500 46
593 20250401 090700 105143100 90500 90800 90800 90500 673
594 20250401 090600 44081700 90900 90900 90900 90900 1
595 20250401 090500 43990800 91000 90900 91000 90800 28
596 20250401 090400 41445800 91000 91200 91200 90700 5
597 20250401 090300 40990900 91100 90700 91300 90700 11
598 20250401 090200 39990600 90900 91000 91000 90800 89
599 20250401 090100 31900000 91100 91900 92000 90700 104
600 20250401 090000 22398500 92000 91400 92000 91400 245

1
006650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,9699,6500000,921405000,617500000000,0.15
20250327,9651,6500000,955449000,643500000000,0.15
20250326,9762,6500000,961557000,640250000000,0.15
20250325,9762,6500000,902985000,601250000000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 9699 6500000 921405000 617500000000 0.15
3 20250327 9651 6500000 955449000 643500000000 0.15
4 20250326 9762 6500000 961557000 640250000000 0.15
5 20250325 9762 6500000 902985000 601250000000 0.15