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

605
009620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,648202245,2090,2090,2090,2090,1520
20250401,190200,648202245,2090,2090,2090,2090,0
20250401,190100,648202245,2090,2090,2090,2090,0
20250401,190000,648202245,2090,2090,2090,2090,0
20250401,185900,648202245,2090,2090,2090,2090,0
20250401,185800,648202245,2090,2090,2090,2090,0
20250401,185700,648202245,2090,2090,2090,2090,0
20250401,185600,648202245,2090,2090,2090,2090,0
20250401,185500,648202245,2090,2090,2090,2090,0
20250401,185400,648202245,2090,2090,2090,2090,0
20250401,185300,648202245,2090,2090,2090,2090,0
20250401,185200,648202245,2090,2090,2090,2090,0
20250401,185100,648202245,2090,2090,2090,2090,0
20250401,185000,648202245,2090,2090,2090,2090,0
20250401,184900,648202245,2090,2090,2090,2090,0
20250401,184800,648202245,2090,2090,2090,2090,0
20250401,184700,648202245,2090,2090,2090,2090,0
20250401,184600,648202245,2090,2090,2090,2090,0
20250401,184500,648202245,2090,2090,2090,2090,0
20250401,184400,648202245,2090,2090,2090,2090,0
20250401,184300,648202245,2090,2090,2090,2090,0
20250401,184200,648202245,2090,2090,2090,2090,0
20250401,184100,648202245,2090,2090,2090,2090,0
20250401,184000,648202245,2090,2090,2090,2090,0
20250401,183900,648202245,2090,2090,2090,2090,0
20250401,183800,648202245,2090,2090,2090,2090,0
20250401,183700,648202245,2090,2090,2090,2090,0
20250401,183600,648202245,2090,2090,2090,2090,0
20250401,183500,648202245,2090,2090,2090,2090,0
20250401,183400,648202245,2090,2090,2090,2090,0
20250401,183300,648202245,2090,2090,2090,2090,1520
20250401,183200,648202245,2090,2090,2090,2090,0
20250401,183100,648202245,2090,2090,2090,2090,0
20250401,183000,648202245,2090,2090,2090,2090,0
20250401,182900,648202245,2090,2090,2090,2090,0
20250401,182800,648202245,2090,2090,2090,2090,0
20250401,182700,648202245,2090,2090,2090,2090,0
20250401,182600,648202245,2090,2090,2090,2090,0
20250401,182500,648202245,2090,2090,2090,2090,0
20250401,182400,648202245,2090,2090,2090,2090,0
20250401,182300,648202245,2090,2090,2090,2090,0
20250401,182200,648202245,2090,2090,2090,2090,0
20250401,182100,648202245,2090,2090,2090,2090,0
20250401,182000,648202245,2090,2090,2090,2090,0
20250401,181900,648202245,2090,2090,2090,2090,0
20250401,181800,648202245,2090,2090,2090,2090,0
20250401,181700,648202245,2090,2090,2090,2090,0
20250401,181600,648202245,2090,2090,2090,2090,0
20250401,181500,648202245,2090,2090,2090,2090,0
20250401,181400,648202245,2090,2090,2090,2090,0
20250401,181300,648202245,2090,2090,2090,2090,0
20250401,181200,648202245,2090,2090,2090,2090,0
20250401,181100,648202245,2090,2090,2090,2090,0
20250401,181000,648202245,2090,2090,2090,2090,0
20250401,180900,648202245,2090,2090,2090,2090,0
20250401,180800,648202245,2090,2090,2090,2090,0
20250401,180700,648202245,2090,2090,2090,2090,0
20250401,180600,648202245,2090,2090,2090,2090,0
20250401,180500,648202245,2090,2090,2090,2090,0
20250401,180400,648202245,2090,2090,2090,2090,0
20250401,180300,648202245,2090,2090,2090,2090,1520
20250401,180200,648202245,2090,2090,2090,2090,0
20250401,180100,648202245,2090,2090,2090,2090,0
20250401,180000,648202245,2090,2090,2090,2090,0
20250401,175900,648202245,2090,2090,2090,2090,0
20250401,175800,648202245,2090,2090,2090,2090,0
20250401,175700,648202245,2090,2090,2090,2090,0
20250401,175600,648202245,2090,2090,2090,2090,0
20250401,175500,648202245,2090,2090,2090,2090,0
20250401,175400,648202245,2090,2090,2090,2090,0
20250401,175300,648202245,2090,2090,2090,2090,0
20250401,175200,648202245,2090,2090,2090,2090,0
20250401,175100,648202245,2090,2090,2090,2090,0
20250401,175000,648202245,2090,2090,2090,2090,0
20250401,174900,648202245,2090,2090,2090,2090,0
20250401,174800,648202245,2090,2090,2090,2090,0
20250401,174700,648202245,2090,2090,2090,2090,0
20250401,174600,648202245,2090,2090,2090,2090,0
20250401,174500,648202245,2090,2090,2090,2090,0
20250401,174400,648202245,2090,2090,2090,2090,0
20250401,174300,648202245,2090,2090,2090,2090,0
20250401,174200,648202245,2090,2090,2090,2090,0
20250401,174100,648202245,2090,2090,2090,2090,0
20250401,174000,648202245,2090,2090,2090,2090,0
20250401,173900,648202245,2090,2090,2090,2090,0
20250401,173800,648202245,2090,2090,2090,2090,0
20250401,173700,648202245,2090,2090,2090,2090,0
20250401,173600,648202245,2090,2090,2090,2090,0
20250401,173500,648202245,2090,2090,2090,2090,0
20250401,173400,648202245,2090,2090,2090,2090,0
20250401,173300,648202245,2090,2090,2090,2090,1520
20250401,173200,648202245,2090,2090,2090,2090,0
20250401,173100,648202245,2090,2090,2090,2090,0
20250401,173000,648202245,2090,2090,2090,2090,0
20250401,172900,648202245,2090,2090,2090,2090,0
20250401,172800,648202245,2090,2090,2090,2090,0
20250401,172700,648202245,2090,2090,2090,2090,0
20250401,172600,648202245,2090,2090,2090,2090,0
20250401,172500,648202245,2090,2090,2090,2090,0
20250401,172400,648202245,2090,2090,2090,2090,0
20250401,172300,648202245,2090,2090,2090,2090,0
20250401,172200,648202245,2090,2090,2090,2090,0
20250401,172100,648202245,2090,2090,2090,2090,0
20250401,172000,648202245,2090,2090,2090,2090,0
20250401,171900,648202245,2090,2090,2090,2090,0
20250401,171800,648202245,2090,2090,2090,2090,0
20250401,171700,648202245,2090,2090,2090,2090,0
20250401,171600,648202245,2090,2090,2090,2090,0
20250401,171500,648202245,2090,2090,2090,2090,0
20250401,171400,648202245,2090,2090,2090,2090,0
20250401,171300,648202245,2090,2090,2090,2090,0
20250401,171200,648202245,2090,2090,2090,2090,0
20250401,171100,648202245,2090,2090,2090,2090,0
20250401,171000,648202245,2090,2090,2090,2090,0
20250401,170900,648202245,2090,2090,2090,2090,0
20250401,170800,648202245,2090,2090,2090,2090,0
20250401,170700,648202245,2090,2090,2090,2090,0
20250401,170600,648202245,2090,2090,2090,2090,0
20250401,170500,648202245,2090,2090,2090,2090,0
20250401,170400,648202245,2090,2090,2090,2090,0
20250401,170300,648202245,2090,2090,2090,2090,1520
20250401,170200,648202245,2090,2090,2090,2090,0
20250401,170100,648202245,2090,2090,2090,2090,0
20250401,170000,648202245,2090,2090,2090,2090,0
20250401,165900,648202245,2090,2090,2090,2090,0
20250401,165800,648202245,2090,2090,2090,2090,0
20250401,165700,648202245,2090,2090,2090,2090,0
20250401,165600,648202245,2090,2090,2090,2090,0
20250401,165500,648202245,2090,2090,2090,2090,0
20250401,165400,648202245,2090,2090,2090,2090,0
20250401,165300,648202245,2090,2090,2090,2090,0
20250401,165200,648202245,2090,2090,2090,2090,0
20250401,165100,648202245,2090,2090,2090,2090,0
20250401,165000,648202245,2090,2090,2090,2090,0
20250401,164900,648202245,2090,2090,2090,2090,0
20250401,164800,648202245,2090,2090,2090,2090,0
20250401,164700,648202245,2090,2090,2090,2090,0
20250401,164600,648202245,2090,2090,2090,2090,0
20250401,164500,648202245,2090,2090,2090,2090,0
20250401,164400,648202245,2090,2090,2090,2090,0
20250401,164300,648202245,2090,2090,2090,2090,0
20250401,164200,648202245,2090,2090,2090,2090,0
20250401,164100,648202245,2090,2090,2090,2090,0
20250401,164000,648202245,2090,2090,2090,2090,0
20250401,163900,648202245,2090,2090,2090,2090,0
20250401,163800,648202245,2090,2090,2090,2090,0
20250401,163700,648202245,2090,2090,2090,2090,0
20250401,163600,648202245,2090,2090,2090,2090,0
20250401,163500,648202245,2090,2090,2090,2090,0
20250401,163400,648202245,2090,2090,2090,2090,0
20250401,163300,648202245,2090,2090,2090,2090,1520
20250401,163200,648202245,2090,2090,2090,2090,0
20250401,163100,648202245,2090,2090,2090,2090,0
20250401,163000,648202245,2090,2090,2090,2090,0
20250401,162900,648202245,2090,2090,2090,2090,0
20250401,162800,648202245,2090,2090,2090,2090,0
20250401,162700,648202245,2090,2090,2090,2090,0
20250401,162600,648202245,2090,2090,2090,2090,0
20250401,162500,648202245,2090,2090,2090,2090,0
20250401,162400,648202245,2090,2090,2090,2090,0
20250401,162300,648202245,2090,2090,2090,2090,0
20250401,162200,648202245,2090,2090,2090,2090,0
20250401,162100,648202245,2090,2090,2090,2090,0
20250401,162000,648202245,2090,2090,2090,2090,0
20250401,161900,648202245,2090,2090,2090,2090,0
20250401,161800,648202245,2090,2090,2090,2090,0
20250401,161700,648202245,2090,2090,2090,2090,0
20250401,161600,648202245,2090,2090,2090,2090,0
20250401,161500,648202245,2090,2090,2090,2090,0
20250401,161400,648202245,2090,2090,2090,2090,0
20250401,161300,648202245,2090,2090,2090,2090,0
20250401,161200,648202245,2090,2090,2090,2090,0
20250401,161100,648202245,2090,2090,2090,2090,0
20250401,161000,648202245,2090,2090,2090,2090,0
20250401,160900,648202245,2090,2090,2090,2090,0
20250401,160800,648202245,2090,2090,2090,2090,0
20250401,160700,648202245,2090,2090,2090,2090,0
20250401,160600,648202245,2090,2090,2090,2090,0
20250401,160500,648202245,2090,2090,2090,2090,0
20250401,160400,648202245,2090,2090,2090,2090,0
20250401,160300,648202245,2090,2090,2090,2090,1520
20250401,160200,648202245,2090,2090,2090,2090,0
20250401,160100,648202245,2090,2090,2090,2090,0
20250401,160000,648202245,2090,2090,2090,2090,0
20250401,155900,648202245,2090,2090,2090,2090,0
20250401,155800,648202245,2090,2090,2090,2090,0
20250401,155700,648202245,2090,2090,2090,2090,0
20250401,155600,648202245,2090,2090,2090,2090,0
20250401,155500,648202245,2090,2090,2090,2090,0
20250401,155400,648202245,2090,2090,2090,2090,0
20250401,155300,648202245,2090,2090,2090,2090,0
20250401,155200,648202245,2090,2090,2090,2090,0
20250401,155100,648202245,2090,2090,2090,2090,0
20250401,155000,648202245,2090,2090,2090,2090,0
20250401,154900,648202245,2090,2090,2090,2090,0
20250401,154800,648202245,2090,2090,2090,2090,0
20250401,154700,648202245,2090,2090,2090,2090,0
20250401,154600,648202245,2090,2090,2090,2090,0
20250401,154500,648202245,2090,2090,2090,2090,0
20250401,154400,648202245,2090,2090,2090,2090,0
20250401,154300,648202245,2090,2090,2090,2090,0
20250401,154200,648202245,2090,2090,2090,2090,0
20250401,154100,648202245,2090,2090,2090,2090,0
20250401,154000,648202245,2090,2090,2090,2090,0
20250401,153900,648202245,2090,2090,2090,2090,0
20250401,153800,648202245,2090,2090,2090,2090,0
20250401,153700,648202245,2090,2090,2090,2090,0
20250401,153600,648202245,2090,2090,2090,2090,0
20250401,153500,648202245,2090,2090,2090,2090,0
20250401,153400,648202245,2090,2090,2090,2090,0
20250401,153300,648202245,2090,2090,2090,2090,1520
20250401,153200,648202245,2090,2090,2090,2090,0
20250401,153100,648202245,2090,2090,2090,2090,0
20250401,153000,648202245,2090,2090,2090,2090,1520
20250401,152900,645025445,2100,2100,2100,2100,0
20250401,152800,645025445,2100,2100,2100,2100,0
20250401,152700,645025445,2100,2100,2100,2100,0
20250401,152600,645025445,2100,2100,2100,2100,0
20250401,152500,645025445,2100,2100,2100,2100,0
20250401,152400,645025445,2100,2100,2100,2100,0
20250401,152300,645025445,2100,2100,2100,2100,0
20250401,152200,645025445,2100,2100,2100,2100,0
20250401,152100,645025445,2100,2100,2100,2100,0
20250401,152000,645025445,2100,2100,2100,2100,0
20250401,151900,645025445,2100,2100,2100,2090,758
20250401,151800,643438645,2100,2100,2100,2100,147
20250401,151700,643129945,2100,2100,2100,2090,220
20250401,151600,642668945,2090,2090,2090,2090,100
20250401,151500,642459945,2100,2100,2100,2100,149
20250401,151400,642147045,2100,2100,2100,2100,28
20250401,151300,642088245,2100,2090,2100,2090,390
20250401,151200,641270235,2100,2100,2100,2100,0
20250401,151100,641270235,2100,2100,2100,2100,0
20250401,151000,641270235,2100,2100,2100,2100,2
20250401,150900,641266035,2100,2100,2100,2100,2400
20250401,150800,636226035,2095,2090,2095,2090,4014
20250401,150700,627832065,2085,2085,2085,2085,1046
20250401,150600,625651155,2090,2090,2090,2090,174
20250401,150500,625287495,2090,2090,2090,2090,108
20250401,150400,625061775,2090,2090,2090,2090,265
20250401,150300,624507925,2090,2090,2090,2090,0
20250401,150200,624507925,2090,2090,2090,2090,3
20250401,150100,624501655,2090,2090,2090,2090,1417
20250401,150000,621540125,2090,2090,2090,2090,0
20250401,145900,621540125,2090,2095,2095,2090,4
20250401,145800,621531760,2095,2095,2095,2095,165
20250401,145700,621186085,2095,2095,2095,2095,208
20250401,145600,620750325,2095,2095,2095,2095,0
20250401,145500,620750325,2095,2095,2095,2095,504
20250401,145400,619694445,2095,2095,2095,2095,0
20250401,145300,619694445,2095,2090,2095,2090,94
20250401,145200,619497535,2090,2090,2095,2090,655
20250401,145100,618128540,2095,2095,2095,2095,1
20250401,145000,618126445,2080,2095,2095,2080,123
20250401,144900,617870590,2080,2080,2080,2070,101
20250401,144800,617660520,2095,2095,2095,2095,125
20250401,144700,617398645,2095,2095,2095,2095,382
20250401,144600,616598355,2080,2080,2080,2080,0
20250401,144500,616598355,2080,2070,2080,2070,3889
20250401,144400,608535460,2065,2065,2065,2065,4
20250401,144300,608527200,2065,2060,2065,2060,1641
20250401,144200,605143480,2065,2065,2065,2065,50
20250401,144100,605040230,2070,2070,2070,2070,0
20250401,144000,605040230,2070,2070,2070,2055,936
20250401,143900,603116210,2060,2060,2060,2060,1
20250401,143800,603114150,2055,2065,2065,2055,1825
20250401,143700,599350890,2070,2070,2070,2070,99
20250401,143600,599145960,2065,2065,2065,2065,30
20250401,143500,599084010,2065,2070,2070,2065,547
20250401,143400,597951885,2070,2060,2070,2060,379
20250401,143300,597170195,2060,2060,2060,2060,0
20250401,143200,597170195,2060,2060,2060,2060,0
20250401,143100,597170195,2060,2060,2060,2060,0
20250401,143000,597170195,2060,2060,2060,2060,100
20250401,142900,596964195,2065,2065,2065,2065,0
20250401,142800,596964195,2065,2065,2065,2065,0
20250401,142700,596964195,2065,2065,2065,2065,0
20250401,142600,596964195,2065,2065,2065,2065,30
20250401,142500,596902245,2055,2060,2060,2052,4046
20250401,142400,588581612,2062,2062,2062,2062,0
20250401,142300,588581612,2062,2065,2065,2062,1991
20250401,142200,584470200,2070,2075,2075,2070,538
20250401,142100,583356490,2075,2075,2075,2075,1
20250401,142000,583354415,2070,2070,2070,2070,100
20250401,141900,583147415,2075,2075,2075,2075,0
20250401,141800,583147415,2075,2075,2075,2075,347
20250401,141700,582427390,2075,2075,2075,2075,0
20250401,141600,582427390,2075,2075,2075,2075,154
20250401,141500,582107840,2065,2065,2065,2065,0
20250401,141400,582107840,2065,2065,2065,2065,506
20250401,141300,581062950,2070,2070,2070,2070,59
20250401,141200,580940820,2070,2070,2070,2070,590
20250401,141100,579719520,2070,2070,2070,2070,0
20250401,141000,579719520,2070,2070,2070,2070,0
20250401,140900,579719520,2070,2070,2070,2070,0
20250401,140800,579719520,2070,2075,2075,2070,1020
20250401,140700,577603120,2075,2075,2075,2075,0
20250401,140600,577603120,2075,2075,2075,2075,153
20250401,140500,577285645,2065,2065,2065,2065,401
20250401,140400,576457580,2065,2065,2065,2065,0
20250401,140300,576457580,2065,2065,2065,2065,500
20250401,140200,575425080,2065,2065,2065,2065,3
20250401,140100,575418885,2070,2070,2070,2070,0
20250401,140000,575418885,2070,2070,2070,2070,101
20250401,135900,575209815,2075,2075,2075,2075,0
20250401,135800,575209815,2075,2075,2075,2075,0
20250401,135700,575209815,2075,2075,2075,2075,6
20250401,135600,575197365,2075,2075,2075,2075,1
20250401,135500,575195290,2065,2065,2065,2065,0
20250401,135400,575195290,2065,2065,2065,2065,438
20250401,135300,574290820,2065,2065,2065,2065,131
20250401,135200,574020305,2065,2065,2065,2065,0
20250401,135100,574020305,2065,2065,2065,2065,0
20250401,135000,574020305,2065,2065,2065,2065,0
20250401,134900,574020305,2065,2070,2070,2065,3500
20250401,134800,566792160,2065,2070,2070,2065,4553
20250401,134700,557388105,2075,2075,2075,2075,0
20250401,134600,557388105,2075,2075,2075,2075,0
20250401,134500,557388105,2075,2075,2075,2075,0
20250401,134400,557388105,2075,2070,2075,2070,775
20250401,134300,555780295,2065,2065,2065,2065,100
20250401,134200,555573795,2065,2065,2065,2065,0
20250401,134100,555573795,2065,2070,2070,2065,61
20250401,134000,555447775,2075,2075,2075,2075,0
20250401,133900,555447775,2075,2070,2075,2070,974
20250401,133800,553430985,2075,2075,2075,2075,429
20250401,133700,552540810,2075,2075,2075,2075,0
20250401,133600,552540810,2075,2075,2075,2075,0
20250401,133500,552540810,2075,2075,2075,2075,0
20250401,133400,552540810,2075,2075,2075,2075,0
20250401,133300,552540810,2075,2075,2075,2075,0
20250401,133200,552540810,2075,2075,2075,2075,48
20250401,133100,552441210,2080,2080,2080,2080,0
20250401,133000,552441210,2080,2090,2090,2080,2832
20250401,132900,546522940,2095,2100,2100,2090,1339
20250401,132800,543718450,2100,2095,2100,2095,11
20250401,132700,543695400,2090,2090,2090,2090,0
20250401,132600,543695400,2090,2090,2090,2090,622
20250401,132500,542395420,2090,2085,2090,2085,176
20250401,132400,542027935,2085,2085,2085,2085,13
20250401,132300,542000830,2090,2090,2090,2090,0
20250401,132200,542000830,2090,2090,2090,2090,100
20250401,132100,541791830,2090,2090,2090,2090,0
20250401,132000,541791830,2090,2090,2090,2090,0
20250401,131900,541791830,2090,2090,2090,2090,28
20250401,131800,541733310,2090,2090,2090,2090,0
20250401,131700,541733310,2090,2090,2090,2090,0
20250401,131600,541733310,2090,2090,2090,2090,5
20250401,131500,541722860,2090,2090,2090,2090,0
20250401,131400,541722860,2090,2090,2090,2090,0
20250401,131300,541722860,2090,2080,2090,2080,183
20250401,131200,541341640,2080,2080,2080,2080,0
20250401,131100,541341640,2080,2080,2080,2080,0
20250401,131000,541341640,2080,2080,2080,2080,0
20250401,130900,541341640,2080,2080,2080,2080,409
20250401,130800,540490920,2090,2090,2090,2090,0
20250401,130700,540490920,2090,2090,2090,2090,107
20250401,130600,540267290,2100,2100,2100,2100,0
20250401,130500,540267290,2100,2100,2115,2100,5222
20250401,130400,529256425,2100,2100,2100,2100,2539
20250401,130300,523924525,2100,2085,2100,2085,55
20250401,130200,523809115,2085,2085,2085,2085,201
20250401,130100,523390030,2085,2085,2085,2085,0
20250401,130000,523390030,2085,2085,2085,2085,15
20250401,125900,523358755,2070,2070,2070,2070,0
20250401,125800,523358755,2070,2070,2070,2070,10
20250401,125700,523338055,2065,2065,2065,2065,0
20250401,125600,523338055,2065,2065,2065,2065,0
20250401,125500,523338055,2065,2065,2065,2065,86
20250401,125400,523160465,2060,2085,2085,2060,1834
20250401,125300,519354900,2080,2105,2105,2080,386
20250401,125200,518548920,2105,2090,2105,2090,2375
20250401,125100,513572685,2090,2090,2090,2090,0
20250401,125000,513572685,2090,2090,2090,2090,0
20250401,124900,513572685,2090,2085,2090,2080,556
20250401,124800,512413730,2080,2080,2080,2080,1
20250401,124700,512411650,2085,2075,2085,2075,2321
20250401,124600,507578400,2070,2070,2070,2070,74
20250401,124500,507425220,2070,2075,2075,2070,111
20250401,124400,507195095,2080,2080,2080,2080,2
20250401,124300,507190935,2070,2070,2070,2070,0
20250401,124200,507190935,2070,2070,2070,2070,2727
20250401,124100,501546045,2070,2065,2070,2065,559
20250401,124000,500390725,2065,2080,2080,2065,197
20250401,123900,499981145,2085,2085,2085,2085,0
20250401,123800,499981145,2085,2085,2085,2085,412
20250401,123700,499122125,2095,2095,2095,2095,0
20250401,123600,499122125,2095,2090,2095,2090,714
20250401,123500,497627775,2090,2085,2090,2085,5
20250401,123400,497617330,2090,2095,2100,2090,1215
20250401,123300,495076325,2090,2075,2090,2075,1537
20250401,123200,491871920,2075,2070,2075,2070,1000
20250401,123100,489797440,2075,2070,2075,2070,7
20250401,123000,489782940,2065,2065,2065,2065,1
20250401,122900,489780875,2070,2070,2070,2070,0
20250401,122800,489780875,2070,2070,2075,2070,6
20250401,122700,489768450,2055,2055,2055,2055,0
20250401,122600,489768450,2055,2055,2055,2055,0
20250401,122500,489768450,2055,2055,2055,2055,0
20250401,122400,489768450,2055,2055,2055,2055,3
20250401,122300,489762285,2055,2065,2065,2055,72
20250401,122200,489614125,2065,2060,2065,2060,230
20250401,122100,489140260,2050,2050,2050,2050,261
20250401,122000,488605210,2045,2040,2045,2040,401
20250401,121900,487785170,2035,2060,2060,2035,2550
20250401,121800,482569715,2045,2060,2060,2045,2103
20250401,121700,478258200,2055,2065,2065,2055,508
20250401,121600,477209210,2060,2060,2060,2060,604
20250401,121500,475964970,2055,2045,2060,2045,595
20250401,121400,474741865,2055,2065,2065,2030,4034
20250401,121300,466478475,2065,2065,2065,2065,0
20250401,121200,466478475,2065,2065,2065,2065,1910
20250401,121100,462534325,2065,2065,2065,2065,0
20250401,121000,462534325,2065,2065,2065,2065,1
20250401,120900,462532260,2095,2060,2095,2060,1473
20250401,120800,459497810,2055,2095,2095,2055,478
20250401,120700,458515480,2035,2080,2080,2035,812
20250401,120600,456841815,2110,2100,2115,2075,2274
20250401,120500,452064305,2095,2075,2095,2075,536
20250401,120400,450942320,2070,2070,2070,2070,0
20250401,120300,450942320,2070,2070,2070,2070,539
20250401,120200,449826590,2070,2070,2070,2070,100
20250401,120100,449619590,2070,2065,2070,2062,2235
20250401,120000,444998177,2040,2065,2065,2040,345
20250401,115900,444285777,2070,2070,2070,2070,0
20250401,115800,444285777,2070,2065,2070,2065,176
20250401,115700,443922237,2060,2060,2060,2060,4
20250401,115600,443913997,2055,2025,2055,2025,3520
20250401,115500,436720867,2040,2042,2042,2040,1750
20250401,115400,433150367,2040,2040,2040,2040,0
20250401,115300,433150367,2040,2040,2040,2040,246
20250401,115200,432648527,2020,2020,2020,2020,280
20250401,115100,432082927,2020,2025,2025,2015,2262
20250401,115000,427507732,2015,2025,2050,2015,7339
20250401,114900,412710387,2050,2090,2090,2030,8031
20250401,114800,396166877,2100,2110,2110,2100,2883
20250401,114700,390094397,2130,2105,2130,2105,6339
20250401,114600,376678642,2100,2105,2105,2100,949
20250401,114500,374681042,2097,2097,2097,2097,500
20250401,114400,373632542,2090,2100,2100,2090,412
20250401,114300,372768192,2110,2110,2115,2090,2421
20250401,114200,367658017,2090,2075,2120,2075,4396
20250401,114100,358413747,2075,2095,2100,2075,109
20250401,114000,358185222,2100,2080,2100,2067,9116
20250401,113900,339179722,2080,2070,2080,2070,4481
20250401,113800,329890347,2070,2065,2070,2065,9169
20250401,113700,310917322,2070,2055,2070,2055,5663
20250401,113600,299249367,2055,2060,2060,2055,1376
20250401,113500,296416637,2055,2045,2055,2045,3005
20250401,113400,290260417,2040,2030,2040,2030,1381
20250401,113300,287449242,2030,2010,2030,2010,873
20250401,113200,285694492,2015,2032,2032,2015,1330
20250401,113100,283007648,2035,2025,2035,2025,4731
20250401,113000,273424493,2022,2015,2025,2015,1550
20250401,112900,270294492,2015,2015,2015,2015,252
20250401,112800,269786712,2020,2020,2020,2020,0
20250401,112700,269786712,2020,2020,2020,2020,3
20250401,112600,269780652,2020,2020,2020,2020,40
20250401,112500,269699852,2020,2020,2020,2020,547
20250401,112400,268594912,2010,2005,2010,1996,4298
20250401,112300,259972497,2005,1995,2005,1995,151
20250401,112200,259671242,1992,1992,1992,1992,0
20250401,112100,259671242,1992,1992,1992,1992,0
20250401,112000,259671242,1992,2005,2005,1992,4925
20250401,111900,249822854,2005,2010,2010,2005,5970
20250401,111800,237824734,2005,2010,2010,2005,1843
20250401,111700,234121654,2005,2005,2005,2005,500
20250401,111600,233119154,2005,1995,2005,1995,7819
20250401,111500,217477304,1995,2010,2010,1995,3259
20250401,111400,210959264,2010,2010,2010,2010,3
20250401,111300,210953234,2010,2030,2030,2005,6376
20250401,111200,198115139,2030,2025,2030,2010,10986
20250401,111100,176016249,2020,2015,2020,1998,13986
20250401,111000,147788991,2015,2030,2030,2015,1180
20250401,110900,145404706,2030,1991,2030,1991,16839
20250401,110800,111524061,1989,1997,1997,1989,363
20250401,110700,110801966,1989,2000,2005,1989,1685
20250401,110600,107441319,2000,2000,2000,2000,0
20250401,110500,107441319,2000,1989,2005,1989,3150
20250401,110400,101170120,2010,2000,2010,1988,1474
20250401,110300,98229028,2000,2000,2000,2000,400
20250401,110200,97429028,2010,2010,2010,2010,997
20250401,110100,95425058,2010,2010,2015,2000,863
20250401,110000,93690883,2000,2015,2015,2000,2229
20250401,105900,89204538,2015,1999,2020,1999,9955
20250401,105800,69263982,1999,1995,2000,1995,1174
20250401,105700,66917393,1994,1984,1994,1983,1038
20250401,105600,64854494,1983,1978,1983,1978,33
20250401,105500,64789180,1977,1976,1977,1976,13
20250401,105400,64763491,1976,1976,1976,1976,0
20250401,105300,64763491,1976,1975,1976,1975,2
20250401,105200,64759540,1974,1970,1974,1970,4086
20250401,105100,56710101,1970,1925,1970,1925,3842
20250401,105000,49241127,1923,1915,1923,1915,712
20250401,104900,47872685,1914,1910,1914,1910,526
20250401,104800,46866833,1910,1910,1910,1910,0
20250401,104700,46866833,1910,1910,1910,1910,0
20250401,104600,46866833,1910,1910,1910,1910,268
20250401,104500,46354953,1905,1895,1905,1895,4321
20250401,104400,38134239,1895,1895,1895,1895,27
20250401,104300,38083074,1895,1895,1895,1895,0
20250401,104200,38083074,1895,1895,1895,1895,200
20250401,104100,37704074,1895,1895,1895,1895,0
20250401,104000,37704074,1895,1895,1895,1895,0
20250401,103900,37704074,1895,1895,1895,1895,0
20250401,103800,37704074,1895,1895,1895,1895,174
20250401,103700,37374344,1899,1899,1899,1899,1
20250401,103600,37372445,1900,1900,1900,1900,0
20250401,103500,37372445,1900,1899,1900,1899,7
20250401,103400,37359150,1900,1900,1900,1900,0
20250401,103300,37359150,1900,1900,1900,1900,0
20250401,103200,37359150,1900,1900,1900,1900,96
20250401,103100,37176750,1900,1900,1900,1900,80
20250401,103000,37024750,1895,1895,1895,1895,91
20250401,102900,36852305,1895,1895,1895,1895,0
20250401,102800,36852305,1895,1895,1895,1895,0
20250401,102700,36852305,1895,1895,1895,1895,100
20250401,102600,36662805,1900,1900,1900,1900,97
20250401,102500,36478505,1900,1900,1900,1900,0
20250401,102400,36478505,1900,1900,1900,1900,1
20250401,102300,36476605,1900,1900,1900,1900,0
20250401,102200,36476605,1900,1900,1900,1900,0
20250401,102100,36476605,1900,1900,1900,1900,296
20250401,102000,35914205,1904,1904,1904,1904,1
20250401,101900,35912301,1904,1903,1904,1903,101
20250401,101800,35720010,1904,1904,1904,1904,0
20250401,101700,35720010,1904,1904,1904,1904,0
20250401,101600,35720010,1904,1904,1904,1904,0
20250401,101500,35720010,1904,1903,1904,1903,100
20250401,101400,35529616,1904,1904,1904,1904,0
20250401,101300,35529616,1904,1904,1904,1904,0
20250401,101200,35529616,1904,1904,1904,1904,0
20250401,101100,35529616,1904,1892,1904,1892,181
20250401,101000,35187152,1892,1892,1892,1892,84
20250401,100900,35028224,1892,1892,1892,1892,0
20250401,100800,35028224,1892,1892,1892,1892,1
20250401,100700,35026332,1886,1886,1886,1886,0
20250401,100600,35026332,1886,1886,1886,1886,0
20250401,100500,35026332,1886,1886,1886,1886,0
20250401,100400,35026332,1886,1886,1886,1886,9
20250401,100300,35009358,1892,1892,1892,1892,0
20250401,100200,35009358,1892,1892,1892,1892,0
20250401,100100,35009358,1892,1892,1892,1892,1
20250401,100000,35007466,1892,1892,1892,1892,0
20250401,095900,35007466,1892,1892,1892,1892,0
20250401,095800,35007466,1892,1892,1892,1892,0
20250401,095700,35007466,1892,1890,1892,1887,1118
20250401,095600,32896159,1892,1892,1892,1892,0
20250401,095500,32896159,1892,1892,1892,1892,256
20250401,095400,32411807,1892,1892,1892,1892,9
20250401,095300,32394779,1904,1904,1904,1904,0
20250401,095200,32394779,1904,1904,1904,1904,0
20250401,095100,32394779,1904,1904,1904,1904,0
20250401,095000,32394779,1904,1904,1904,1904,0
20250401,094900,32394779,1904,1904,1904,1904,5
20250401,094800,32385259,1903,1903,1903,1903,436
20250401,094700,31555551,1892,1893,1903,1892,3397
20250401,094600,25128295,1892,1892,1892,1892,0
20250401,094500,25128295,1892,1892,1903,1892,13
20250401,094400,25103688,1903,1903,1903,1903,0
20250401,094300,25103688,1903,1893,1903,1893,148
20250401,094200,24823034,1894,1905,1905,1894,119
20250401,094100,24596449,1905,1904,1905,1904,1312
20250401,094000,22097111,1905,1905,1905,1905,0
20250401,093900,22097111,1905,1905,1905,1905,0
20250401,093800,22097111,1905,1905,1905,1905,0
20250401,093700,22097111,1905,1905,1905,1905,0
20250401,093600,22097111,1905,1905,1905,1905,0
20250401,093500,22097111,1905,1905,1905,1905,0
20250401,093400,22097111,1905,1894,1905,1893,585
20250401,093300,20988814,1895,1910,1910,1895,158
20250401,093200,20687364,1910,1910,1910,1910,0
20250401,093100,20687364,1910,1910,1910,1910,0
20250401,093000,20687364,1910,1910,1910,1910,5
20250401,092900,20677814,1910,1910,1910,1910,0
20250401,092800,20677814,1910,1910,1910,1910,0
20250401,092700,20677814,1910,1910,1910,1910,1
20250401,092600,20675904,1910,1910,1910,1910,1
20250401,092500,20673994,1900,1900,1900,1900,50
20250401,092400,20578994,1895,1895,1895,1895,395
20250401,092300,19830469,1900,1900,1900,1900,280
20250401,092200,19298469,1900,1900,1900,1900,10
20250401,092100,19279469,1910,1910,1910,1910,88
20250401,092000,19111389,1910,1910,1910,1910,0
20250401,091900,19111389,1910,1910,1910,1910,10
20250401,091800,19092289,1920,1920,1920,1920,4
20250401,091700,19084609,1920,1920,1920,1920,3
20250401,091600,19078849,1922,1922,1922,1922,0
20250401,091500,19078849,1922,1887,1922,1887,2557
20250401,091400,14251725,1887,1887,1887,1887,0
20250401,091300,14251725,1887,1887,1887,1887,0
20250401,091200,14251725,1887,1924,1924,1887,11
20250401,091100,14230931,1893,1894,1894,1893,1007
20250401,091000,12324350,1893,1894,1894,1893,1220
20250401,090900,10014670,1894,1894,1895,1894,977
20250401,090800,8164231,1929,1895,1929,1893,3362
20250401,090700,1778199,1893,1899,1899,1893,373
20250401,090600,1070502,1932,1932,1932,1932,0
20250401,090500,1070502,1932,1932,1932,1932,75
20250401,090400,925602,1932,1920,1932,1920,402
20250401,090300,153750,1920,1940,1940,1920,21
20250401,090200,113030,1940,1940,1940,1940,5
20250401,090100,103330,1940,1940,1940,1940,2
20250401,090000,99450,1950,1950,1950,1950,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 648202245 2090 2090 2090 2090 1520
3 20250401 190200 648202245 2090 2090 2090 2090 0
4 20250401 190100 648202245 2090 2090 2090 2090 0
5 20250401 190000 648202245 2090 2090 2090 2090 0
6 20250401 185900 648202245 2090 2090 2090 2090 0
7 20250401 185800 648202245 2090 2090 2090 2090 0
8 20250401 185700 648202245 2090 2090 2090 2090 0
9 20250401 185600 648202245 2090 2090 2090 2090 0
10 20250401 185500 648202245 2090 2090 2090 2090 0
11 20250401 185400 648202245 2090 2090 2090 2090 0
12 20250401 185300 648202245 2090 2090 2090 2090 0
13 20250401 185200 648202245 2090 2090 2090 2090 0
14 20250401 185100 648202245 2090 2090 2090 2090 0
15 20250401 185000 648202245 2090 2090 2090 2090 0
16 20250401 184900 648202245 2090 2090 2090 2090 0
17 20250401 184800 648202245 2090 2090 2090 2090 0
18 20250401 184700 648202245 2090 2090 2090 2090 0
19 20250401 184600 648202245 2090 2090 2090 2090 0
20 20250401 184500 648202245 2090 2090 2090 2090 0
21 20250401 184400 648202245 2090 2090 2090 2090 0
22 20250401 184300 648202245 2090 2090 2090 2090 0
23 20250401 184200 648202245 2090 2090 2090 2090 0
24 20250401 184100 648202245 2090 2090 2090 2090 0
25 20250401 184000 648202245 2090 2090 2090 2090 0
26 20250401 183900 648202245 2090 2090 2090 2090 0
27 20250401 183800 648202245 2090 2090 2090 2090 0
28 20250401 183700 648202245 2090 2090 2090 2090 0
29 20250401 183600 648202245 2090 2090 2090 2090 0
30 20250401 183500 648202245 2090 2090 2090 2090 0
31 20250401 183400 648202245 2090 2090 2090 2090 0
32 20250401 183300 648202245 2090 2090 2090 2090 1520
33 20250401 183200 648202245 2090 2090 2090 2090 0
34 20250401 183100 648202245 2090 2090 2090 2090 0
35 20250401 183000 648202245 2090 2090 2090 2090 0
36 20250401 182900 648202245 2090 2090 2090 2090 0
37 20250401 182800 648202245 2090 2090 2090 2090 0
38 20250401 182700 648202245 2090 2090 2090 2090 0
39 20250401 182600 648202245 2090 2090 2090 2090 0
40 20250401 182500 648202245 2090 2090 2090 2090 0
41 20250401 182400 648202245 2090 2090 2090 2090 0
42 20250401 182300 648202245 2090 2090 2090 2090 0
43 20250401 182200 648202245 2090 2090 2090 2090 0
44 20250401 182100 648202245 2090 2090 2090 2090 0
45 20250401 182000 648202245 2090 2090 2090 2090 0
46 20250401 181900 648202245 2090 2090 2090 2090 0
47 20250401 181800 648202245 2090 2090 2090 2090 0
48 20250401 181700 648202245 2090 2090 2090 2090 0
49 20250401 181600 648202245 2090 2090 2090 2090 0
50 20250401 181500 648202245 2090 2090 2090 2090 0
51 20250401 181400 648202245 2090 2090 2090 2090 0
52 20250401 181300 648202245 2090 2090 2090 2090 0
53 20250401 181200 648202245 2090 2090 2090 2090 0
54 20250401 181100 648202245 2090 2090 2090 2090 0
55 20250401 181000 648202245 2090 2090 2090 2090 0
56 20250401 180900 648202245 2090 2090 2090 2090 0
57 20250401 180800 648202245 2090 2090 2090 2090 0
58 20250401 180700 648202245 2090 2090 2090 2090 0
59 20250401 180600 648202245 2090 2090 2090 2090 0
60 20250401 180500 648202245 2090 2090 2090 2090 0
61 20250401 180400 648202245 2090 2090 2090 2090 0
62 20250401 180300 648202245 2090 2090 2090 2090 1520
63 20250401 180200 648202245 2090 2090 2090 2090 0
64 20250401 180100 648202245 2090 2090 2090 2090 0
65 20250401 180000 648202245 2090 2090 2090 2090 0
66 20250401 175900 648202245 2090 2090 2090 2090 0
67 20250401 175800 648202245 2090 2090 2090 2090 0
68 20250401 175700 648202245 2090 2090 2090 2090 0
69 20250401 175600 648202245 2090 2090 2090 2090 0
70 20250401 175500 648202245 2090 2090 2090 2090 0
71 20250401 175400 648202245 2090 2090 2090 2090 0
72 20250401 175300 648202245 2090 2090 2090 2090 0
73 20250401 175200 648202245 2090 2090 2090 2090 0
74 20250401 175100 648202245 2090 2090 2090 2090 0
75 20250401 175000 648202245 2090 2090 2090 2090 0
76 20250401 174900 648202245 2090 2090 2090 2090 0
77 20250401 174800 648202245 2090 2090 2090 2090 0
78 20250401 174700 648202245 2090 2090 2090 2090 0
79 20250401 174600 648202245 2090 2090 2090 2090 0
80 20250401 174500 648202245 2090 2090 2090 2090 0
81 20250401 174400 648202245 2090 2090 2090 2090 0
82 20250401 174300 648202245 2090 2090 2090 2090 0
83 20250401 174200 648202245 2090 2090 2090 2090 0
84 20250401 174100 648202245 2090 2090 2090 2090 0
85 20250401 174000 648202245 2090 2090 2090 2090 0
86 20250401 173900 648202245 2090 2090 2090 2090 0
87 20250401 173800 648202245 2090 2090 2090 2090 0
88 20250401 173700 648202245 2090 2090 2090 2090 0
89 20250401 173600 648202245 2090 2090 2090 2090 0
90 20250401 173500 648202245 2090 2090 2090 2090 0
91 20250401 173400 648202245 2090 2090 2090 2090 0
92 20250401 173300 648202245 2090 2090 2090 2090 1520
93 20250401 173200 648202245 2090 2090 2090 2090 0
94 20250401 173100 648202245 2090 2090 2090 2090 0
95 20250401 173000 648202245 2090 2090 2090 2090 0
96 20250401 172900 648202245 2090 2090 2090 2090 0
97 20250401 172800 648202245 2090 2090 2090 2090 0
98 20250401 172700 648202245 2090 2090 2090 2090 0
99 20250401 172600 648202245 2090 2090 2090 2090 0
100 20250401 172500 648202245 2090 2090 2090 2090 0
101 20250401 172400 648202245 2090 2090 2090 2090 0
102 20250401 172300 648202245 2090 2090 2090 2090 0
103 20250401 172200 648202245 2090 2090 2090 2090 0
104 20250401 172100 648202245 2090 2090 2090 2090 0
105 20250401 172000 648202245 2090 2090 2090 2090 0
106 20250401 171900 648202245 2090 2090 2090 2090 0
107 20250401 171800 648202245 2090 2090 2090 2090 0
108 20250401 171700 648202245 2090 2090 2090 2090 0
109 20250401 171600 648202245 2090 2090 2090 2090 0
110 20250401 171500 648202245 2090 2090 2090 2090 0
111 20250401 171400 648202245 2090 2090 2090 2090 0
112 20250401 171300 648202245 2090 2090 2090 2090 0
113 20250401 171200 648202245 2090 2090 2090 2090 0
114 20250401 171100 648202245 2090 2090 2090 2090 0
115 20250401 171000 648202245 2090 2090 2090 2090 0
116 20250401 170900 648202245 2090 2090 2090 2090 0
117 20250401 170800 648202245 2090 2090 2090 2090 0
118 20250401 170700 648202245 2090 2090 2090 2090 0
119 20250401 170600 648202245 2090 2090 2090 2090 0
120 20250401 170500 648202245 2090 2090 2090 2090 0
121 20250401 170400 648202245 2090 2090 2090 2090 0
122 20250401 170300 648202245 2090 2090 2090 2090 1520
123 20250401 170200 648202245 2090 2090 2090 2090 0
124 20250401 170100 648202245 2090 2090 2090 2090 0
125 20250401 170000 648202245 2090 2090 2090 2090 0
126 20250401 165900 648202245 2090 2090 2090 2090 0
127 20250401 165800 648202245 2090 2090 2090 2090 0
128 20250401 165700 648202245 2090 2090 2090 2090 0
129 20250401 165600 648202245 2090 2090 2090 2090 0
130 20250401 165500 648202245 2090 2090 2090 2090 0
131 20250401 165400 648202245 2090 2090 2090 2090 0
132 20250401 165300 648202245 2090 2090 2090 2090 0
133 20250401 165200 648202245 2090 2090 2090 2090 0
134 20250401 165100 648202245 2090 2090 2090 2090 0
135 20250401 165000 648202245 2090 2090 2090 2090 0
136 20250401 164900 648202245 2090 2090 2090 2090 0
137 20250401 164800 648202245 2090 2090 2090 2090 0
138 20250401 164700 648202245 2090 2090 2090 2090 0
139 20250401 164600 648202245 2090 2090 2090 2090 0
140 20250401 164500 648202245 2090 2090 2090 2090 0
141 20250401 164400 648202245 2090 2090 2090 2090 0
142 20250401 164300 648202245 2090 2090 2090 2090 0
143 20250401 164200 648202245 2090 2090 2090 2090 0
144 20250401 164100 648202245 2090 2090 2090 2090 0
145 20250401 164000 648202245 2090 2090 2090 2090 0
146 20250401 163900 648202245 2090 2090 2090 2090 0
147 20250401 163800 648202245 2090 2090 2090 2090 0
148 20250401 163700 648202245 2090 2090 2090 2090 0
149 20250401 163600 648202245 2090 2090 2090 2090 0
150 20250401 163500 648202245 2090 2090 2090 2090 0
151 20250401 163400 648202245 2090 2090 2090 2090 0
152 20250401 163300 648202245 2090 2090 2090 2090 1520
153 20250401 163200 648202245 2090 2090 2090 2090 0
154 20250401 163100 648202245 2090 2090 2090 2090 0
155 20250401 163000 648202245 2090 2090 2090 2090 0
156 20250401 162900 648202245 2090 2090 2090 2090 0
157 20250401 162800 648202245 2090 2090 2090 2090 0
158 20250401 162700 648202245 2090 2090 2090 2090 0
159 20250401 162600 648202245 2090 2090 2090 2090 0
160 20250401 162500 648202245 2090 2090 2090 2090 0
161 20250401 162400 648202245 2090 2090 2090 2090 0
162 20250401 162300 648202245 2090 2090 2090 2090 0
163 20250401 162200 648202245 2090 2090 2090 2090 0
164 20250401 162100 648202245 2090 2090 2090 2090 0
165 20250401 162000 648202245 2090 2090 2090 2090 0
166 20250401 161900 648202245 2090 2090 2090 2090 0
167 20250401 161800 648202245 2090 2090 2090 2090 0
168 20250401 161700 648202245 2090 2090 2090 2090 0
169 20250401 161600 648202245 2090 2090 2090 2090 0
170 20250401 161500 648202245 2090 2090 2090 2090 0
171 20250401 161400 648202245 2090 2090 2090 2090 0
172 20250401 161300 648202245 2090 2090 2090 2090 0
173 20250401 161200 648202245 2090 2090 2090 2090 0
174 20250401 161100 648202245 2090 2090 2090 2090 0
175 20250401 161000 648202245 2090 2090 2090 2090 0
176 20250401 160900 648202245 2090 2090 2090 2090 0
177 20250401 160800 648202245 2090 2090 2090 2090 0
178 20250401 160700 648202245 2090 2090 2090 2090 0
179 20250401 160600 648202245 2090 2090 2090 2090 0
180 20250401 160500 648202245 2090 2090 2090 2090 0
181 20250401 160400 648202245 2090 2090 2090 2090 0
182 20250401 160300 648202245 2090 2090 2090 2090 1520
183 20250401 160200 648202245 2090 2090 2090 2090 0
184 20250401 160100 648202245 2090 2090 2090 2090 0
185 20250401 160000 648202245 2090 2090 2090 2090 0
186 20250401 155900 648202245 2090 2090 2090 2090 0
187 20250401 155800 648202245 2090 2090 2090 2090 0
188 20250401 155700 648202245 2090 2090 2090 2090 0
189 20250401 155600 648202245 2090 2090 2090 2090 0
190 20250401 155500 648202245 2090 2090 2090 2090 0
191 20250401 155400 648202245 2090 2090 2090 2090 0
192 20250401 155300 648202245 2090 2090 2090 2090 0
193 20250401 155200 648202245 2090 2090 2090 2090 0
194 20250401 155100 648202245 2090 2090 2090 2090 0
195 20250401 155000 648202245 2090 2090 2090 2090 0
196 20250401 154900 648202245 2090 2090 2090 2090 0
197 20250401 154800 648202245 2090 2090 2090 2090 0
198 20250401 154700 648202245 2090 2090 2090 2090 0
199 20250401 154600 648202245 2090 2090 2090 2090 0
200 20250401 154500 648202245 2090 2090 2090 2090 0
201 20250401 154400 648202245 2090 2090 2090 2090 0
202 20250401 154300 648202245 2090 2090 2090 2090 0
203 20250401 154200 648202245 2090 2090 2090 2090 0
204 20250401 154100 648202245 2090 2090 2090 2090 0
205 20250401 154000 648202245 2090 2090 2090 2090 0
206 20250401 153900 648202245 2090 2090 2090 2090 0
207 20250401 153800 648202245 2090 2090 2090 2090 0
208 20250401 153700 648202245 2090 2090 2090 2090 0
209 20250401 153600 648202245 2090 2090 2090 2090 0
210 20250401 153500 648202245 2090 2090 2090 2090 0
211 20250401 153400 648202245 2090 2090 2090 2090 0
212 20250401 153300 648202245 2090 2090 2090 2090 1520
213 20250401 153200 648202245 2090 2090 2090 2090 0
214 20250401 153100 648202245 2090 2090 2090 2090 0
215 20250401 153000 648202245 2090 2090 2090 2090 1520
216 20250401 152900 645025445 2100 2100 2100 2100 0
217 20250401 152800 645025445 2100 2100 2100 2100 0
218 20250401 152700 645025445 2100 2100 2100 2100 0
219 20250401 152600 645025445 2100 2100 2100 2100 0
220 20250401 152500 645025445 2100 2100 2100 2100 0
221 20250401 152400 645025445 2100 2100 2100 2100 0
222 20250401 152300 645025445 2100 2100 2100 2100 0
223 20250401 152200 645025445 2100 2100 2100 2100 0
224 20250401 152100 645025445 2100 2100 2100 2100 0
225 20250401 152000 645025445 2100 2100 2100 2100 0
226 20250401 151900 645025445 2100 2100 2100 2090 758
227 20250401 151800 643438645 2100 2100 2100 2100 147
228 20250401 151700 643129945 2100 2100 2100 2090 220
229 20250401 151600 642668945 2090 2090 2090 2090 100
230 20250401 151500 642459945 2100 2100 2100 2100 149
231 20250401 151400 642147045 2100 2100 2100 2100 28
232 20250401 151300 642088245 2100 2090 2100 2090 390
233 20250401 151200 641270235 2100 2100 2100 2100 0
234 20250401 151100 641270235 2100 2100 2100 2100 0
235 20250401 151000 641270235 2100 2100 2100 2100 2
236 20250401 150900 641266035 2100 2100 2100 2100 2400
237 20250401 150800 636226035 2095 2090 2095 2090 4014
238 20250401 150700 627832065 2085 2085 2085 2085 1046
239 20250401 150600 625651155 2090 2090 2090 2090 174
240 20250401 150500 625287495 2090 2090 2090 2090 108
241 20250401 150400 625061775 2090 2090 2090 2090 265
242 20250401 150300 624507925 2090 2090 2090 2090 0
243 20250401 150200 624507925 2090 2090 2090 2090 3
244 20250401 150100 624501655 2090 2090 2090 2090 1417
245 20250401 150000 621540125 2090 2090 2090 2090 0
246 20250401 145900 621540125 2090 2095 2095 2090 4
247 20250401 145800 621531760 2095 2095 2095 2095 165
248 20250401 145700 621186085 2095 2095 2095 2095 208
249 20250401 145600 620750325 2095 2095 2095 2095 0
250 20250401 145500 620750325 2095 2095 2095 2095 504
251 20250401 145400 619694445 2095 2095 2095 2095 0
252 20250401 145300 619694445 2095 2090 2095 2090 94
253 20250401 145200 619497535 2090 2090 2095 2090 655
254 20250401 145100 618128540 2095 2095 2095 2095 1
255 20250401 145000 618126445 2080 2095 2095 2080 123
256 20250401 144900 617870590 2080 2080 2080 2070 101
257 20250401 144800 617660520 2095 2095 2095 2095 125
258 20250401 144700 617398645 2095 2095 2095 2095 382
259 20250401 144600 616598355 2080 2080 2080 2080 0
260 20250401 144500 616598355 2080 2070 2080 2070 3889
261 20250401 144400 608535460 2065 2065 2065 2065 4
262 20250401 144300 608527200 2065 2060 2065 2060 1641
263 20250401 144200 605143480 2065 2065 2065 2065 50
264 20250401 144100 605040230 2070 2070 2070 2070 0
265 20250401 144000 605040230 2070 2070 2070 2055 936
266 20250401 143900 603116210 2060 2060 2060 2060 1
267 20250401 143800 603114150 2055 2065 2065 2055 1825
268 20250401 143700 599350890 2070 2070 2070 2070 99
269 20250401 143600 599145960 2065 2065 2065 2065 30
270 20250401 143500 599084010 2065 2070 2070 2065 547
271 20250401 143400 597951885 2070 2060 2070 2060 379
272 20250401 143300 597170195 2060 2060 2060 2060 0
273 20250401 143200 597170195 2060 2060 2060 2060 0
274 20250401 143100 597170195 2060 2060 2060 2060 0
275 20250401 143000 597170195 2060 2060 2060 2060 100
276 20250401 142900 596964195 2065 2065 2065 2065 0
277 20250401 142800 596964195 2065 2065 2065 2065 0
278 20250401 142700 596964195 2065 2065 2065 2065 0
279 20250401 142600 596964195 2065 2065 2065 2065 30
280 20250401 142500 596902245 2055 2060 2060 2052 4046
281 20250401 142400 588581612 2062 2062 2062 2062 0
282 20250401 142300 588581612 2062 2065 2065 2062 1991
283 20250401 142200 584470200 2070 2075 2075 2070 538
284 20250401 142100 583356490 2075 2075 2075 2075 1
285 20250401 142000 583354415 2070 2070 2070 2070 100
286 20250401 141900 583147415 2075 2075 2075 2075 0
287 20250401 141800 583147415 2075 2075 2075 2075 347
288 20250401 141700 582427390 2075 2075 2075 2075 0
289 20250401 141600 582427390 2075 2075 2075 2075 154
290 20250401 141500 582107840 2065 2065 2065 2065 0
291 20250401 141400 582107840 2065 2065 2065 2065 506
292 20250401 141300 581062950 2070 2070 2070 2070 59
293 20250401 141200 580940820 2070 2070 2070 2070 590
294 20250401 141100 579719520 2070 2070 2070 2070 0
295 20250401 141000 579719520 2070 2070 2070 2070 0
296 20250401 140900 579719520 2070 2070 2070 2070 0
297 20250401 140800 579719520 2070 2075 2075 2070 1020
298 20250401 140700 577603120 2075 2075 2075 2075 0
299 20250401 140600 577603120 2075 2075 2075 2075 153
300 20250401 140500 577285645 2065 2065 2065 2065 401
301 20250401 140400 576457580 2065 2065 2065 2065 0
302 20250401 140300 576457580 2065 2065 2065 2065 500
303 20250401 140200 575425080 2065 2065 2065 2065 3
304 20250401 140100 575418885 2070 2070 2070 2070 0
305 20250401 140000 575418885 2070 2070 2070 2070 101
306 20250401 135900 575209815 2075 2075 2075 2075 0
307 20250401 135800 575209815 2075 2075 2075 2075 0
308 20250401 135700 575209815 2075 2075 2075 2075 6
309 20250401 135600 575197365 2075 2075 2075 2075 1
310 20250401 135500 575195290 2065 2065 2065 2065 0
311 20250401 135400 575195290 2065 2065 2065 2065 438
312 20250401 135300 574290820 2065 2065 2065 2065 131
313 20250401 135200 574020305 2065 2065 2065 2065 0
314 20250401 135100 574020305 2065 2065 2065 2065 0
315 20250401 135000 574020305 2065 2065 2065 2065 0
316 20250401 134900 574020305 2065 2070 2070 2065 3500
317 20250401 134800 566792160 2065 2070 2070 2065 4553
318 20250401 134700 557388105 2075 2075 2075 2075 0
319 20250401 134600 557388105 2075 2075 2075 2075 0
320 20250401 134500 557388105 2075 2075 2075 2075 0
321 20250401 134400 557388105 2075 2070 2075 2070 775
322 20250401 134300 555780295 2065 2065 2065 2065 100
323 20250401 134200 555573795 2065 2065 2065 2065 0
324 20250401 134100 555573795 2065 2070 2070 2065 61
325 20250401 134000 555447775 2075 2075 2075 2075 0
326 20250401 133900 555447775 2075 2070 2075 2070 974
327 20250401 133800 553430985 2075 2075 2075 2075 429
328 20250401 133700 552540810 2075 2075 2075 2075 0
329 20250401 133600 552540810 2075 2075 2075 2075 0
330 20250401 133500 552540810 2075 2075 2075 2075 0
331 20250401 133400 552540810 2075 2075 2075 2075 0
332 20250401 133300 552540810 2075 2075 2075 2075 0
333 20250401 133200 552540810 2075 2075 2075 2075 48
334 20250401 133100 552441210 2080 2080 2080 2080 0
335 20250401 133000 552441210 2080 2090 2090 2080 2832
336 20250401 132900 546522940 2095 2100 2100 2090 1339
337 20250401 132800 543718450 2100 2095 2100 2095 11
338 20250401 132700 543695400 2090 2090 2090 2090 0
339 20250401 132600 543695400 2090 2090 2090 2090 622
340 20250401 132500 542395420 2090 2085 2090 2085 176
341 20250401 132400 542027935 2085 2085 2085 2085 13
342 20250401 132300 542000830 2090 2090 2090 2090 0
343 20250401 132200 542000830 2090 2090 2090 2090 100
344 20250401 132100 541791830 2090 2090 2090 2090 0
345 20250401 132000 541791830 2090 2090 2090 2090 0
346 20250401 131900 541791830 2090 2090 2090 2090 28
347 20250401 131800 541733310 2090 2090 2090 2090 0
348 20250401 131700 541733310 2090 2090 2090 2090 0
349 20250401 131600 541733310 2090 2090 2090 2090 5
350 20250401 131500 541722860 2090 2090 2090 2090 0
351 20250401 131400 541722860 2090 2090 2090 2090 0
352 20250401 131300 541722860 2090 2080 2090 2080 183
353 20250401 131200 541341640 2080 2080 2080 2080 0
354 20250401 131100 541341640 2080 2080 2080 2080 0
355 20250401 131000 541341640 2080 2080 2080 2080 0
356 20250401 130900 541341640 2080 2080 2080 2080 409
357 20250401 130800 540490920 2090 2090 2090 2090 0
358 20250401 130700 540490920 2090 2090 2090 2090 107
359 20250401 130600 540267290 2100 2100 2100 2100 0
360 20250401 130500 540267290 2100 2100 2115 2100 5222
361 20250401 130400 529256425 2100 2100 2100 2100 2539
362 20250401 130300 523924525 2100 2085 2100 2085 55
363 20250401 130200 523809115 2085 2085 2085 2085 201
364 20250401 130100 523390030 2085 2085 2085 2085 0
365 20250401 130000 523390030 2085 2085 2085 2085 15
366 20250401 125900 523358755 2070 2070 2070 2070 0
367 20250401 125800 523358755 2070 2070 2070 2070 10
368 20250401 125700 523338055 2065 2065 2065 2065 0
369 20250401 125600 523338055 2065 2065 2065 2065 0
370 20250401 125500 523338055 2065 2065 2065 2065 86
371 20250401 125400 523160465 2060 2085 2085 2060 1834
372 20250401 125300 519354900 2080 2105 2105 2080 386
373 20250401 125200 518548920 2105 2090 2105 2090 2375
374 20250401 125100 513572685 2090 2090 2090 2090 0
375 20250401 125000 513572685 2090 2090 2090 2090 0
376 20250401 124900 513572685 2090 2085 2090 2080 556
377 20250401 124800 512413730 2080 2080 2080 2080 1
378 20250401 124700 512411650 2085 2075 2085 2075 2321
379 20250401 124600 507578400 2070 2070 2070 2070 74
380 20250401 124500 507425220 2070 2075 2075 2070 111
381 20250401 124400 507195095 2080 2080 2080 2080 2
382 20250401 124300 507190935 2070 2070 2070 2070 0
383 20250401 124200 507190935 2070 2070 2070 2070 2727
384 20250401 124100 501546045 2070 2065 2070 2065 559
385 20250401 124000 500390725 2065 2080 2080 2065 197
386 20250401 123900 499981145 2085 2085 2085 2085 0
387 20250401 123800 499981145 2085 2085 2085 2085 412
388 20250401 123700 499122125 2095 2095 2095 2095 0
389 20250401 123600 499122125 2095 2090 2095 2090 714
390 20250401 123500 497627775 2090 2085 2090 2085 5
391 20250401 123400 497617330 2090 2095 2100 2090 1215
392 20250401 123300 495076325 2090 2075 2090 2075 1537
393 20250401 123200 491871920 2075 2070 2075 2070 1000
394 20250401 123100 489797440 2075 2070 2075 2070 7
395 20250401 123000 489782940 2065 2065 2065 2065 1
396 20250401 122900 489780875 2070 2070 2070 2070 0
397 20250401 122800 489780875 2070 2070 2075 2070 6
398 20250401 122700 489768450 2055 2055 2055 2055 0
399 20250401 122600 489768450 2055 2055 2055 2055 0
400 20250401 122500 489768450 2055 2055 2055 2055 0
401 20250401 122400 489768450 2055 2055 2055 2055 3
402 20250401 122300 489762285 2055 2065 2065 2055 72
403 20250401 122200 489614125 2065 2060 2065 2060 230
404 20250401 122100 489140260 2050 2050 2050 2050 261
405 20250401 122000 488605210 2045 2040 2045 2040 401
406 20250401 121900 487785170 2035 2060 2060 2035 2550
407 20250401 121800 482569715 2045 2060 2060 2045 2103
408 20250401 121700 478258200 2055 2065 2065 2055 508
409 20250401 121600 477209210 2060 2060 2060 2060 604
410 20250401 121500 475964970 2055 2045 2060 2045 595
411 20250401 121400 474741865 2055 2065 2065 2030 4034
412 20250401 121300 466478475 2065 2065 2065 2065 0
413 20250401 121200 466478475 2065 2065 2065 2065 1910
414 20250401 121100 462534325 2065 2065 2065 2065 0
415 20250401 121000 462534325 2065 2065 2065 2065 1
416 20250401 120900 462532260 2095 2060 2095 2060 1473
417 20250401 120800 459497810 2055 2095 2095 2055 478
418 20250401 120700 458515480 2035 2080 2080 2035 812
419 20250401 120600 456841815 2110 2100 2115 2075 2274
420 20250401 120500 452064305 2095 2075 2095 2075 536
421 20250401 120400 450942320 2070 2070 2070 2070 0
422 20250401 120300 450942320 2070 2070 2070 2070 539
423 20250401 120200 449826590 2070 2070 2070 2070 100
424 20250401 120100 449619590 2070 2065 2070 2062 2235
425 20250401 120000 444998177 2040 2065 2065 2040 345
426 20250401 115900 444285777 2070 2070 2070 2070 0
427 20250401 115800 444285777 2070 2065 2070 2065 176
428 20250401 115700 443922237 2060 2060 2060 2060 4
429 20250401 115600 443913997 2055 2025 2055 2025 3520
430 20250401 115500 436720867 2040 2042 2042 2040 1750
431 20250401 115400 433150367 2040 2040 2040 2040 0
432 20250401 115300 433150367 2040 2040 2040 2040 246
433 20250401 115200 432648527 2020 2020 2020 2020 280
434 20250401 115100 432082927 2020 2025 2025 2015 2262
435 20250401 115000 427507732 2015 2025 2050 2015 7339
436 20250401 114900 412710387 2050 2090 2090 2030 8031
437 20250401 114800 396166877 2100 2110 2110 2100 2883
438 20250401 114700 390094397 2130 2105 2130 2105 6339
439 20250401 114600 376678642 2100 2105 2105 2100 949
440 20250401 114500 374681042 2097 2097 2097 2097 500
441 20250401 114400 373632542 2090 2100 2100 2090 412
442 20250401 114300 372768192 2110 2110 2115 2090 2421
443 20250401 114200 367658017 2090 2075 2120 2075 4396
444 20250401 114100 358413747 2075 2095 2100 2075 109
445 20250401 114000 358185222 2100 2080 2100 2067 9116
446 20250401 113900 339179722 2080 2070 2080 2070 4481
447 20250401 113800 329890347 2070 2065 2070 2065 9169
448 20250401 113700 310917322 2070 2055 2070 2055 5663
449 20250401 113600 299249367 2055 2060 2060 2055 1376
450 20250401 113500 296416637 2055 2045 2055 2045 3005
451 20250401 113400 290260417 2040 2030 2040 2030 1381
452 20250401 113300 287449242 2030 2010 2030 2010 873
453 20250401 113200 285694492 2015 2032 2032 2015 1330
454 20250401 113100 283007648 2035 2025 2035 2025 4731
455 20250401 113000 273424493 2022 2015 2025 2015 1550
456 20250401 112900 270294492 2015 2015 2015 2015 252
457 20250401 112800 269786712 2020 2020 2020 2020 0
458 20250401 112700 269786712 2020 2020 2020 2020 3
459 20250401 112600 269780652 2020 2020 2020 2020 40
460 20250401 112500 269699852 2020 2020 2020 2020 547
461 20250401 112400 268594912 2010 2005 2010 1996 4298
462 20250401 112300 259972497 2005 1995 2005 1995 151
463 20250401 112200 259671242 1992 1992 1992 1992 0
464 20250401 112100 259671242 1992 1992 1992 1992 0
465 20250401 112000 259671242 1992 2005 2005 1992 4925
466 20250401 111900 249822854 2005 2010 2010 2005 5970
467 20250401 111800 237824734 2005 2010 2010 2005 1843
468 20250401 111700 234121654 2005 2005 2005 2005 500
469 20250401 111600 233119154 2005 1995 2005 1995 7819
470 20250401 111500 217477304 1995 2010 2010 1995 3259
471 20250401 111400 210959264 2010 2010 2010 2010 3
472 20250401 111300 210953234 2010 2030 2030 2005 6376
473 20250401 111200 198115139 2030 2025 2030 2010 10986
474 20250401 111100 176016249 2020 2015 2020 1998 13986
475 20250401 111000 147788991 2015 2030 2030 2015 1180
476 20250401 110900 145404706 2030 1991 2030 1991 16839
477 20250401 110800 111524061 1989 1997 1997 1989 363
478 20250401 110700 110801966 1989 2000 2005 1989 1685
479 20250401 110600 107441319 2000 2000 2000 2000 0
480 20250401 110500 107441319 2000 1989 2005 1989 3150
481 20250401 110400 101170120 2010 2000 2010 1988 1474
482 20250401 110300 98229028 2000 2000 2000 2000 400
483 20250401 110200 97429028 2010 2010 2010 2010 997
484 20250401 110100 95425058 2010 2010 2015 2000 863
485 20250401 110000 93690883 2000 2015 2015 2000 2229
486 20250401 105900 89204538 2015 1999 2020 1999 9955
487 20250401 105800 69263982 1999 1995 2000 1995 1174
488 20250401 105700 66917393 1994 1984 1994 1983 1038
489 20250401 105600 64854494 1983 1978 1983 1978 33
490 20250401 105500 64789180 1977 1976 1977 1976 13
491 20250401 105400 64763491 1976 1976 1976 1976 0
492 20250401 105300 64763491 1976 1975 1976 1975 2
493 20250401 105200 64759540 1974 1970 1974 1970 4086
494 20250401 105100 56710101 1970 1925 1970 1925 3842
495 20250401 105000 49241127 1923 1915 1923 1915 712
496 20250401 104900 47872685 1914 1910 1914 1910 526
497 20250401 104800 46866833 1910 1910 1910 1910 0
498 20250401 104700 46866833 1910 1910 1910 1910 0
499 20250401 104600 46866833 1910 1910 1910 1910 268
500 20250401 104500 46354953 1905 1895 1905 1895 4321
501 20250401 104400 38134239 1895 1895 1895 1895 27
502 20250401 104300 38083074 1895 1895 1895 1895 0
503 20250401 104200 38083074 1895 1895 1895 1895 200
504 20250401 104100 37704074 1895 1895 1895 1895 0
505 20250401 104000 37704074 1895 1895 1895 1895 0
506 20250401 103900 37704074 1895 1895 1895 1895 0
507 20250401 103800 37704074 1895 1895 1895 1895 174
508 20250401 103700 37374344 1899 1899 1899 1899 1
509 20250401 103600 37372445 1900 1900 1900 1900 0
510 20250401 103500 37372445 1900 1899 1900 1899 7
511 20250401 103400 37359150 1900 1900 1900 1900 0
512 20250401 103300 37359150 1900 1900 1900 1900 0
513 20250401 103200 37359150 1900 1900 1900 1900 96
514 20250401 103100 37176750 1900 1900 1900 1900 80
515 20250401 103000 37024750 1895 1895 1895 1895 91
516 20250401 102900 36852305 1895 1895 1895 1895 0
517 20250401 102800 36852305 1895 1895 1895 1895 0
518 20250401 102700 36852305 1895 1895 1895 1895 100
519 20250401 102600 36662805 1900 1900 1900 1900 97
520 20250401 102500 36478505 1900 1900 1900 1900 0
521 20250401 102400 36478505 1900 1900 1900 1900 1
522 20250401 102300 36476605 1900 1900 1900 1900 0
523 20250401 102200 36476605 1900 1900 1900 1900 0
524 20250401 102100 36476605 1900 1900 1900 1900 296
525 20250401 102000 35914205 1904 1904 1904 1904 1
526 20250401 101900 35912301 1904 1903 1904 1903 101
527 20250401 101800 35720010 1904 1904 1904 1904 0
528 20250401 101700 35720010 1904 1904 1904 1904 0
529 20250401 101600 35720010 1904 1904 1904 1904 0
530 20250401 101500 35720010 1904 1903 1904 1903 100
531 20250401 101400 35529616 1904 1904 1904 1904 0
532 20250401 101300 35529616 1904 1904 1904 1904 0
533 20250401 101200 35529616 1904 1904 1904 1904 0
534 20250401 101100 35529616 1904 1892 1904 1892 181
535 20250401 101000 35187152 1892 1892 1892 1892 84
536 20250401 100900 35028224 1892 1892 1892 1892 0
537 20250401 100800 35028224 1892 1892 1892 1892 1
538 20250401 100700 35026332 1886 1886 1886 1886 0
539 20250401 100600 35026332 1886 1886 1886 1886 0
540 20250401 100500 35026332 1886 1886 1886 1886 0
541 20250401 100400 35026332 1886 1886 1886 1886 9
542 20250401 100300 35009358 1892 1892 1892 1892 0
543 20250401 100200 35009358 1892 1892 1892 1892 0
544 20250401 100100 35009358 1892 1892 1892 1892 1
545 20250401 100000 35007466 1892 1892 1892 1892 0
546 20250401 095900 35007466 1892 1892 1892 1892 0
547 20250401 095800 35007466 1892 1892 1892 1892 0
548 20250401 095700 35007466 1892 1890 1892 1887 1118
549 20250401 095600 32896159 1892 1892 1892 1892 0
550 20250401 095500 32896159 1892 1892 1892 1892 256
551 20250401 095400 32411807 1892 1892 1892 1892 9
552 20250401 095300 32394779 1904 1904 1904 1904 0
553 20250401 095200 32394779 1904 1904 1904 1904 0
554 20250401 095100 32394779 1904 1904 1904 1904 0
555 20250401 095000 32394779 1904 1904 1904 1904 0
556 20250401 094900 32394779 1904 1904 1904 1904 5
557 20250401 094800 32385259 1903 1903 1903 1903 436
558 20250401 094700 31555551 1892 1893 1903 1892 3397
559 20250401 094600 25128295 1892 1892 1892 1892 0
560 20250401 094500 25128295 1892 1892 1903 1892 13
561 20250401 094400 25103688 1903 1903 1903 1903 0
562 20250401 094300 25103688 1903 1893 1903 1893 148
563 20250401 094200 24823034 1894 1905 1905 1894 119
564 20250401 094100 24596449 1905 1904 1905 1904 1312
565 20250401 094000 22097111 1905 1905 1905 1905 0
566 20250401 093900 22097111 1905 1905 1905 1905 0
567 20250401 093800 22097111 1905 1905 1905 1905 0
568 20250401 093700 22097111 1905 1905 1905 1905 0
569 20250401 093600 22097111 1905 1905 1905 1905 0
570 20250401 093500 22097111 1905 1905 1905 1905 0
571 20250401 093400 22097111 1905 1894 1905 1893 585
572 20250401 093300 20988814 1895 1910 1910 1895 158
573 20250401 093200 20687364 1910 1910 1910 1910 0
574 20250401 093100 20687364 1910 1910 1910 1910 0
575 20250401 093000 20687364 1910 1910 1910 1910 5
576 20250401 092900 20677814 1910 1910 1910 1910 0
577 20250401 092800 20677814 1910 1910 1910 1910 0
578 20250401 092700 20677814 1910 1910 1910 1910 1
579 20250401 092600 20675904 1910 1910 1910 1910 1
580 20250401 092500 20673994 1900 1900 1900 1900 50
581 20250401 092400 20578994 1895 1895 1895 1895 395
582 20250401 092300 19830469 1900 1900 1900 1900 280
583 20250401 092200 19298469 1900 1900 1900 1900 10
584 20250401 092100 19279469 1910 1910 1910 1910 88
585 20250401 092000 19111389 1910 1910 1910 1910 0
586 20250401 091900 19111389 1910 1910 1910 1910 10
587 20250401 091800 19092289 1920 1920 1920 1920 4
588 20250401 091700 19084609 1920 1920 1920 1920 3
589 20250401 091600 19078849 1922 1922 1922 1922 0
590 20250401 091500 19078849 1922 1887 1922 1887 2557
591 20250401 091400 14251725 1887 1887 1887 1887 0
592 20250401 091300 14251725 1887 1887 1887 1887 0
593 20250401 091200 14251725 1887 1924 1924 1887 11
594 20250401 091100 14230931 1893 1894 1894 1893 1007
595 20250401 091000 12324350 1893 1894 1894 1893 1220
596 20250401 090900 10014670 1894 1894 1895 1894 977
597 20250401 090800 8164231 1929 1895 1929 1893 3362
598 20250401 090700 1778199 1893 1899 1899 1893 373
599 20250401 090600 1070502 1932 1932 1932 1932 0
600 20250401 090500 1070502 1932 1932 1932 1932 75
601 20250401 090400 925602 1932 1920 1932 1920 402
602 20250401 090300 153750 1920 1940 1940 1920 21
603 20250401 090200 113030 1940 1940 1940 1940 5
604 20250401 090100 103330 1940 1940 1940 1940 2
605 20250401 090000 99450 1950 1950 1950 1950 51

1
009620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16386091,0,32428074089,0.00
20250327,0,16386091,0,32460846271,0.00
20250326,0,16386091,0,33181834275,0.00
20250325,0,16386091,0,33017973365,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16386091 0 32428074089 0.00
3 20250327 0 16386091 0 32460846271 0.00
4 20250326 0 16386091 0 33181834275 0.00
5 20250325 0 16386091 0 33017973365 0.00