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

606
009830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,34159239605,19910,19910,19910,19910,41001
20250401,190300,34159239605,19910,19910,19910,19910,0
20250401,190200,34159239605,19910,19910,19910,19910,0
20250401,190100,34159239605,19910,19910,19910,19910,0
20250401,190000,34159239605,19910,19910,19910,19910,0
20250401,185900,34159239605,19910,19910,19910,19910,0
20250401,185800,34159239605,19910,19910,19910,19910,0
20250401,185700,34159239605,19910,19910,19910,19910,0
20250401,185600,34159239605,19910,19910,19910,19910,0
20250401,185500,34159239605,19910,19910,19910,19910,0
20250401,185400,34159239605,19910,19910,19910,19910,0
20250401,185300,34159239605,19910,19910,19910,19910,0
20250401,185200,34159239605,19910,19910,19910,19910,0
20250401,185100,34159239605,19910,19910,19910,19910,0
20250401,185000,34159239605,19910,19910,19910,19910,0
20250401,184900,34159239605,19910,19910,19910,19910,0
20250401,184800,34159239605,19910,19910,19910,19910,0
20250401,184700,34159239605,19910,19910,19910,19910,0
20250401,184600,34159239605,19910,19910,19910,19910,0
20250401,184500,34159239605,19910,19910,19910,19910,0
20250401,184400,34159239605,19910,19910,19910,19910,0
20250401,184300,34159239605,19910,19910,19910,19910,0
20250401,184200,34159239605,19910,19910,19910,19910,0
20250401,184100,34159239605,19910,19910,19910,19910,0
20250401,184000,34159239605,19910,19910,19910,19910,0
20250401,183900,34159239605,19910,19910,19910,19910,0
20250401,183800,34159239605,19910,19910,19910,19910,0
20250401,183700,34159239605,19910,19910,19910,19910,0
20250401,183600,34159239605,19910,19910,19910,19910,0
20250401,183500,34159239605,19910,19910,19910,19910,0
20250401,183400,34159239605,19910,19910,19910,19910,41001
20250401,183300,34159239605,19910,19910,19910,19910,0
20250401,183200,34159239605,19910,19910,19910,19910,0
20250401,183100,34159239605,19910,19910,19910,19910,0
20250401,183000,34159239605,19910,19910,19910,19910,0
20250401,182900,34159239605,19910,19910,19910,19910,0
20250401,182800,34159239605,19910,19910,19910,19910,0
20250401,182700,34159239605,19910,19910,19910,19910,0
20250401,182600,34159239605,19910,19910,19910,19910,0
20250401,182500,34159239605,19910,19910,19910,19910,0
20250401,182400,34159239605,19910,19910,19910,19910,0
20250401,182300,34159239605,19910,19910,19910,19910,0
20250401,182200,34159239605,19910,19910,19910,19910,0
20250401,182100,34159239605,19910,19910,19910,19910,0
20250401,182000,34159239605,19910,19910,19910,19910,0
20250401,181900,34159239605,19910,19910,19910,19910,0
20250401,181800,34159239605,19910,19910,19910,19910,0
20250401,181700,34159239605,19910,19910,19910,19910,0
20250401,181600,34159239605,19910,19910,19910,19910,0
20250401,181500,34159239605,19910,19910,19910,19910,0
20250401,181400,34159239605,19910,19910,19910,19910,0
20250401,181300,34159239605,19910,19910,19910,19910,0
20250401,181200,34159239605,19910,19910,19910,19910,0
20250401,181100,34159239605,19910,19910,19910,19910,0
20250401,181000,34159239605,19910,19910,19910,19910,0
20250401,180900,34159239605,19910,19910,19910,19910,0
20250401,180800,34159239605,19910,19910,19910,19910,0
20250401,180700,34159239605,19910,19910,19910,19910,0
20250401,180600,34159239605,19910,19910,19910,19910,0
20250401,180500,34159239605,19910,19910,19910,19910,0
20250401,180400,34159239605,19910,19910,19910,19910,41001
20250401,180300,34159239605,19910,19910,19910,19910,0
20250401,180200,34159239605,19910,19910,19910,19910,0
20250401,180100,34159239605,19910,19910,19910,19910,0
20250401,180000,34159239605,19910,19910,19910,19910,0
20250401,175900,34159239605,19910,19910,19910,19910,0
20250401,175800,34159239605,19910,19910,19910,19910,0
20250401,175700,34159239605,19910,19910,19910,19910,0
20250401,175600,34159239605,19910,19910,19910,19910,0
20250401,175500,34159239605,19910,19910,19910,19910,0
20250401,175400,34159239605,19910,19910,19910,19910,0
20250401,175300,34159239605,19910,19910,19910,19910,0
20250401,175200,34159239605,19910,19910,19910,19910,0
20250401,175100,34159239605,19910,19910,19910,19910,0
20250401,175000,34159239605,19910,19910,19910,19910,0
20250401,174900,34159239605,19910,19910,19910,19910,0
20250401,174800,34159239605,19910,19910,19910,19910,0
20250401,174700,34159239605,19910,19910,19910,19910,0
20250401,174600,34159239605,19910,19910,19910,19910,0
20250401,174500,34159239605,19910,19910,19910,19910,0
20250401,174400,34159239605,19910,19910,19910,19910,0
20250401,174300,34159239605,19910,19910,19910,19910,0
20250401,174200,34159239605,19910,19910,19910,19910,0
20250401,174100,34159239605,19910,19910,19910,19910,0
20250401,174000,34159239605,19910,19910,19910,19910,0
20250401,173900,34159239605,19910,19910,19910,19910,0
20250401,173800,34159239605,19910,19910,19910,19910,0
20250401,173700,34159239605,19910,19910,19910,19910,0
20250401,173600,34159239605,19910,19910,19910,19910,0
20250401,173500,34159239605,19910,19910,19910,19910,0
20250401,173400,34159239605,19910,19910,19910,19910,41001
20250401,173300,34159239605,19910,19910,19910,19910,0
20250401,173200,34159239605,19910,19910,19910,19910,0
20250401,173100,34159239605,19910,19910,19910,19910,0
20250401,173000,34159239605,19910,19910,19910,19910,0
20250401,172900,34159239605,19910,19910,19910,19910,0
20250401,172800,34159239605,19910,19910,19910,19910,0
20250401,172700,34159239605,19910,19910,19910,19910,0
20250401,172600,34159239605,19910,19910,19910,19910,0
20250401,172500,34159239605,19910,19910,19910,19910,0
20250401,172400,34159239605,19910,19910,19910,19910,0
20250401,172300,34159239605,19910,19910,19910,19910,0
20250401,172200,34159239605,19910,19910,19910,19910,0
20250401,172100,34159239605,19910,19910,19910,19910,0
20250401,172000,34159239605,19910,19910,19910,19910,0
20250401,171900,34159239605,19910,19910,19910,19910,0
20250401,171800,34159239605,19910,19910,19910,19910,0
20250401,171700,34159239605,19910,19910,19910,19910,0
20250401,171600,34159239605,19910,19910,19910,19910,0
20250401,171500,34159239605,19910,19910,19910,19910,0
20250401,171400,34159239605,19910,19910,19910,19910,0
20250401,171300,34159239605,19910,19910,19910,19910,0
20250401,171200,34159239605,19910,19910,19910,19910,0
20250401,171100,34159239605,19910,19910,19910,19910,0
20250401,171000,34159239605,19910,19910,19910,19910,0
20250401,170900,34159239605,19910,19910,19910,19910,0
20250401,170800,34159239605,19910,19910,19910,19910,0
20250401,170700,34159239605,19910,19910,19910,19910,0
20250401,170600,34159239605,19910,19910,19910,19910,0
20250401,170500,34159239605,19910,19910,19910,19910,0
20250401,170400,34159239605,19910,19910,19910,19910,41001
20250401,170300,34159239605,19910,19910,19910,19910,0
20250401,170200,34159239605,19910,19910,19910,19910,0
20250401,170100,34159239605,19910,19910,19910,19910,0
20250401,170000,34159239605,19910,19910,19910,19910,0
20250401,165900,34159239605,19910,19910,19910,19910,0
20250401,165800,34159239605,19910,19910,19910,19910,0
20250401,165700,34159239605,19910,19910,19910,19910,0
20250401,165600,34159239605,19910,19910,19910,19910,0
20250401,165500,34159239605,19910,19910,19910,19910,0
20250401,165400,34159239605,19910,19910,19910,19910,0
20250401,165300,34159239605,19910,19910,19910,19910,0
20250401,165200,34159239605,19910,19910,19910,19910,0
20250401,165100,34159239605,19910,19910,19910,19910,0
20250401,165000,34159239605,19910,19910,19910,19910,0
20250401,164900,34159239605,19910,19910,19910,19910,0
20250401,164800,34159239605,19910,19910,19910,19910,0
20250401,164700,34159239605,19910,19910,19910,19910,0
20250401,164600,34159239605,19910,19910,19910,19910,0
20250401,164500,34159239605,19910,19910,19910,19910,0
20250401,164400,34159239605,19910,19910,19910,19910,0
20250401,164300,34159239605,19910,19910,19910,19910,0
20250401,164200,34159239605,19910,19910,19910,19910,0
20250401,164100,34159239605,19910,19910,19910,19910,0
20250401,164000,34159239605,19910,19910,19910,19910,0
20250401,163900,34159239605,19910,19910,19910,19910,0
20250401,163800,34159239605,19910,19910,19910,19910,0
20250401,163700,34159239605,19910,19910,19910,19910,0
20250401,163600,34159239605,19910,19910,19910,19910,0
20250401,163500,34159239605,19910,19910,19910,19910,0
20250401,163400,34159239605,19910,19910,19910,19910,41001
20250401,163300,34159239605,19910,19910,19910,19910,0
20250401,163200,34159239605,19910,19910,19910,19910,0
20250401,163100,34159239605,19910,19910,19910,19910,0
20250401,163000,34159239605,19910,19910,19910,19910,0
20250401,162900,34159239605,19910,19910,19910,19910,0
20250401,162800,34159239605,19910,19910,19910,19910,0
20250401,162700,34159239605,19910,19910,19910,19910,0
20250401,162600,34159239605,19910,19910,19910,19910,0
20250401,162500,34159239605,19910,19910,19910,19910,0
20250401,162400,34159239605,19910,19910,19910,19910,0
20250401,162300,34159239605,19910,19910,19910,19910,0
20250401,162200,34159239605,19910,19910,19910,19910,0
20250401,162100,34159239605,19910,19910,19910,19910,0
20250401,162000,34159239605,19910,19910,19910,19910,0
20250401,161900,34159239605,19910,19910,19910,19910,0
20250401,161800,34159239605,19910,19910,19910,19910,0
20250401,161700,34159239605,19910,19910,19910,19910,0
20250401,161600,34159239605,19910,19910,19910,19910,0
20250401,161500,34159239605,19910,19910,19910,19910,0
20250401,161400,34159239605,19910,19910,19910,19910,0
20250401,161300,34159239605,19910,19910,19910,19910,0
20250401,161200,34159239605,19910,19910,19910,19910,0
20250401,161100,34159239605,19910,19910,19910,19910,0
20250401,161000,34159239605,19910,19910,19910,19910,0
20250401,160900,34159239605,19910,19910,19910,19910,0
20250401,160800,34159239605,19910,19910,19910,19910,0
20250401,160700,34159239605,19910,19910,19910,19910,0
20250401,160600,34159239605,19910,19910,19910,19910,0
20250401,160500,34159239605,19910,19910,19910,19910,0
20250401,160400,34159239605,19910,19910,19910,19910,41001
20250401,160300,34159239605,19910,19910,19910,19910,0
20250401,160200,34159239605,19910,19910,19910,19910,0
20250401,160100,34159239605,19910,19910,19910,19910,0
20250401,160000,34159239605,19910,19910,19910,19910,0
20250401,155900,34159239605,19910,19910,19910,19910,0
20250401,155800,34159239605,19910,19910,19910,19910,0
20250401,155700,34159239605,19910,19910,19910,19910,0
20250401,155600,34159239605,19910,19910,19910,19910,0
20250401,155500,34159239605,19910,19910,19910,19910,0
20250401,155400,34159239605,19910,19910,19910,19910,0
20250401,155300,34159239605,19910,19910,19910,19910,0
20250401,155200,34159239605,19910,19910,19910,19910,0
20250401,155100,34159239605,19910,19910,19910,19910,0
20250401,155000,34159239605,19910,19910,19910,19910,0
20250401,154900,34159239605,19910,19910,19910,19910,0
20250401,154800,34159239605,19910,19910,19910,19910,0
20250401,154700,34159239605,19910,19910,19910,19910,0
20250401,154600,34159239605,19910,19910,19910,19910,0
20250401,154500,34159239605,19910,19910,19910,19910,0
20250401,154400,34159239605,19910,19910,19910,19910,0
20250401,154300,34159239605,19910,19910,19910,19910,0
20250401,154200,34159239605,19910,19910,19910,19910,0
20250401,154100,34159239605,19910,19910,19910,19910,0
20250401,154000,34159239605,19910,19910,19910,19910,0
20250401,153900,34159239605,19910,19910,19910,19910,0
20250401,153800,34159239605,19910,19910,19910,19910,0
20250401,153700,34159239605,19910,19910,19910,19910,0
20250401,153600,34159239605,19910,19910,19910,19910,0
20250401,153500,34159239605,19910,19910,19910,19910,0
20250401,153400,34159239605,19910,19910,19910,19910,41001
20250401,153300,34159239605,19910,19910,19910,19910,0
20250401,153200,34159239605,19910,19910,19910,19910,0
20250401,153100,34159239605,19910,19910,19910,19910,0
20250401,153000,34159239605,19910,19910,19910,19910,41001
20250401,152900,33342909695,19910,19910,19910,19910,0
20250401,152800,33342909695,19910,19910,19910,19910,0
20250401,152700,33342909695,19910,19910,19910,19910,0
20250401,152600,33342909695,19910,19910,19910,19910,0
20250401,152500,33342909695,19910,19910,19910,19910,0
20250401,152400,33342909695,19910,19910,19910,19910,0
20250401,152300,33342909695,19910,19910,19910,19910,0
20250401,152200,33342909695,19910,19910,19910,19910,0
20250401,152100,33342909695,19910,19910,19910,19910,0
20250401,152000,33342909695,19910,19910,19910,19910,0
20250401,151900,33342909695,19910,19890,19920,19890,5619
20250401,151800,33231053565,19900,19890,19900,19880,2754
20250401,151700,33176263215,19890,19880,19890,19860,8915
20250401,151600,32999076185,19880,19860,19880,19860,3944
20250401,151500,32920713615,19860,19840,19870,19830,8171
20250401,151400,32758511015,19830,19810,19840,19800,3705
20250401,151300,32685077865,19800,19770,19810,19770,10637
20250401,151200,32474615725,19770,19750,19770,19750,4228
20250401,151100,32391067795,19750,19750,19760,19750,4052
20250401,151000,32311026895,19760,19750,19770,19750,1980
20250401,150900,32271905945,19770,19770,19780,19760,3942
20250401,150800,32193987775,19760,19750,19780,19750,3510
20250401,150700,32124609905,19760,19760,19780,19750,6853
20250401,150600,31989181205,19760,19740,19760,19730,5827
20250401,150500,31874131225,19740,19730,19740,19720,6656
20250401,150400,31742811270,19720,19730,19740,19720,2143
20250401,150300,31700530430,19730,19730,19730,19710,4302
20250401,150200,31615688380,19730,19720,19740,19710,6651
20250401,150100,31484490090,19720,19720,19730,19710,1972
20250401,150000,31445602600,19710,19700,19720,19700,5921
20250401,145900,31328887325,19710,19710,19710,19700,2047
20250401,145800,31288559735,19710,19740,19740,19700,6544
20250401,145700,31159491695,19730,19740,19750,19730,3832
20250401,145600,31083848055,19740,19740,19750,19740,3085
20250401,145500,31022949155,19740,19730,19750,19720,1937
20250401,145400,30984719595,19730,19720,19730,19710,3909
20250401,145300,30907635435,19720,19720,19730,19710,3563
20250401,145200,30837371135,19720,19740,19750,19720,3937
20250401,145100,30759667065,19750,19730,19770,19730,4791
20250401,145000,30665048715,19740,19740,19740,19730,516
20250401,144900,30654866855,19730,19720,19760,19720,5093
20250401,144800,30554364945,19720,19710,19720,19710,1821
20250401,144700,30518467255,19710,19710,19740,19710,5811
20250401,144600,30403850155,19710,19720,19720,19710,1119
20250401,144500,30381790505,19720,19700,19720,19700,3362
20250401,144400,30315533935,19710,19740,19740,19700,4326
20250401,144300,30230195765,19730,19740,19740,19730,2441
20250401,144200,30182028115,19740,19770,19770,19730,3565
20250401,144100,30111612095,19760,19760,19770,19760,2556
20250401,144000,30061099495,19760,19750,19770,19750,2169
20250401,143900,30018236545,19760,19780,19800,19750,4579
20250401,143800,29927671245,19780,19810,19810,19770,4704
20250401,143700,29834540485,19800,19800,19810,19800,5448
20250401,143600,29726649725,19800,19800,19800,19790,1354
20250401,143500,29699849305,19800,19780,19800,19780,2293
20250401,143400,29654476525,19780,19790,19790,19780,2351
20250401,143300,29607965105,19790,19800,19810,19780,4424
20250401,143200,29520391065,19800,19820,19830,19790,3306
20250401,143100,29454887965,19820,19790,19820,19790,2656
20250401,143000,29402285135,19790,19830,19840,19780,5278
20250401,142900,29297734475,19830,19810,19840,19810,6801
20250401,142800,29162929505,19820,19780,19820,19780,4532
20250401,142700,29073232185,19780,19800,19800,19780,3472
20250401,142600,29004530215,19790,19720,19800,19720,5981
20250401,142500,28886357165,19730,19680,19730,19680,2607
20250401,142400,28834979475,19670,19690,19720,19660,14641
20250401,142300,28546891875,19680,19690,19710,19680,4316
20250401,142200,28461877085,19700,19680,19700,19680,1491
20250401,142100,28432524075,19680,19720,19740,19680,5213
20250401,142000,28329759535,19720,19730,19740,19720,1862
20250401,141900,28293031505,19720,19710,19740,19710,2862
20250401,141800,28236589585,19720,19710,19720,19700,2637
20250401,141700,28184616995,19710,19740,19750,19710,2852
20250401,141600,28128331085,19740,19740,19750,19730,2471
20250401,141500,28079562725,19740,19740,19750,19740,1353
20250401,141400,28052852715,19760,19750,19760,19740,1611
20250401,141300,28021028645,19750,19730,19770,19720,3169
20250401,141200,27958449005,19720,19750,19750,19720,1358
20250401,141100,27931651055,19750,19770,19780,19740,3083
20250401,141000,27870736515,19760,19730,19780,19730,4922
20250401,140900,27773498695,19730,19680,19730,19680,2858
20250401,140800,27717191945,19680,19710,19710,19680,1933
20250401,140700,27679114895,19700,19670,19720,19670,1702
20250401,140600,27645594905,19700,19670,19710,19660,2655
20250401,140500,27593353360,19680,19680,19710,19670,3717
20250401,140400,27520174200,19680,19670,19680,19660,1355
20250401,140300,27493526230,19660,19680,19680,19660,2006
20250401,140200,27454073000,19680,19640,19690,19640,2314
20250401,140100,27408558230,19650,19660,19670,19650,2409
20250401,140000,27361198410,19670,19660,19670,19650,2337
20250401,135900,27315257390,19660,19680,19690,19650,2822
20250401,135800,27259747050,19700,19670,19700,19660,2575
20250401,135700,27209087470,19670,19700,19700,19670,1974
20250401,135600,27170225495,19700,19710,19720,19700,1765
20250401,135500,27135445565,19700,19700,19730,19680,2725
20250401,135400,27081767985,19690,19730,19740,19670,7592
20250401,135300,26932275675,19690,19750,19750,19680,4445
20250401,135200,26844630965,19730,19670,19750,19660,5175
20250401,135100,26742607955,19670,19660,19680,19660,2307
20250401,135000,26697239855,19650,19660,19670,19650,1976
20250401,134900,26658390365,19670,19660,19670,19650,2167
20250401,134800,26615794555,19650,19700,19710,19650,4435
20250401,134700,26528534815,19710,19700,19710,19700,1939
20250401,134600,26490333445,19700,19700,19720,19690,2256
20250401,134500,26445874455,19700,19680,19700,19670,2820
20250401,134400,26390347705,19680,19700,19700,19680,2611
20250401,134300,26338939865,19710,19700,19720,19690,2741
20250401,134200,26284932345,19700,19720,19730,19700,1993
20250401,134100,26245651690,19750,19730,19750,19700,5686
20250401,134000,26133550370,19720,19740,19750,19710,1438
20250401,133900,26105186170,19740,19750,19750,19730,1934
20250401,133800,26066997750,19750,19820,19820,19710,6026
20250401,133700,25947884540,19800,19800,19820,19780,6289
20250401,133600,25823336010,19780,19860,19860,19780,3385
20250401,133500,25756216610,19850,19820,19890,19820,6191
20250401,133400,25633288570,19820,19830,19840,19810,5376
20250401,133300,25526705250,19840,19830,19840,19760,8522
20250401,133200,25357943420,19830,19770,19830,19770,2547
20250401,133100,25307530510,19770,19740,19770,19710,5309
20250401,133000,25202725710,19740,19780,19780,19720,2496
20250401,132900,25153429610,19780,19780,19800,19760,4909
20250401,132800,25056288650,19790,19730,19810,19650,11974
20250401,132700,24820075110,19730,19870,19880,19720,12038
20250401,132600,24581877180,19880,19920,19930,19850,12857
20250401,132500,24325945080,19920,19940,19950,19920,8444
20250401,132400,24157686185,19940,19975,19980,19920,9267
20250401,132300,23972835355,19980,19990,19990,19970,4074
20250401,132200,23891442085,19990,19995,20000,19980,6839
20250401,132100,23754693530,20000,19990,20050,19980,9112
20250401,132000,23572488100,20000,20050,20100,19990,15890
20250401,131900,23254203900,20050,20100,20100,20000,9343
20250401,131800,23066861250,20050,20050,20200,20000,30718
20250401,131700,22450169450,20100,20050,20250,19960,55719
20250401,131600,21332377270,20050,19840,20050,19840,106130
20250401,131500,19218921655,19840,19820,19850,19810,17999
20250401,131400,18861948865,19820,19760,19820,19760,40029
20250401,131300,18069651440,19760,19750,19770,19740,2329
20250401,131200,18023638490,19750,19745,19760,19740,5135
20250401,131100,17922216595,19750,19740,19750,19730,4888
20250401,131000,17825710525,19740,19700,19740,19700,10732
20250401,130900,17614017855,19700,19700,19710,19700,1343
20250401,130800,17587551645,19710,19710,19710,19700,2025
20250401,130700,17547641670,19710,19690,19710,19690,2392
20250401,130600,17500518060,19690,19700,19710,19680,7869
20250401,130500,17345525190,19700,19690,19700,19680,16643
20250401,130400,17017710200,19690,19650,19690,19650,11531
20250401,130300,16790913510,19650,19650,19660,19650,402
20250401,130200,16783012085,19660,19660,19660,19650,898
20250401,130100,16765359765,19650,19660,19660,19650,709
20250401,130000,16751421835,19660,19655,19670,19650,1974
20250401,125900,16712612790,19655,19640,19670,19640,3961
20250401,125800,16634763855,19650,19650,19650,19640,588
20250401,125700,16623211315,19650,19650,19660,19640,815
20250401,125600,16607196345,19660,19650,19660,19650,266
20250401,125500,16601968145,19650,19660,19660,19650,2083
20250401,125400,16561028380,19660,19670,19680,19660,840
20250401,125300,16544506570,19680,19680,19690,19660,8999
20250401,125200,16367461070,19680,19680,19680,19670,1667
20250401,125100,16334660900,19680,19670,19680,19670,1703
20250401,125000,16301150440,19680,19600,19680,19600,43764
20250401,124900,15441379060,19600,19580,19610,19580,4236
20250401,124800,15358372290,19580,19580,19640,19550,46305
20250401,124700,14450162480,19580,19570,19590,19550,19920
20250401,124600,14060356610,19570,19560,19570,19560,319
20250401,124500,14054113830,19570,19560,19570,19560,240
20250401,124400,14049417760,19570,19575,19580,19560,2058
20250401,124300,14009145325,19580,19570,19580,19560,1016
20250401,124200,13989265480,19560,19550,19570,19550,1445
20250401,124100,13961000990,19560,19550,19560,19550,164
20250401,124000,13957793320,19550,19550,19560,19550,268
20250401,123900,13952553620,19560,19550,19560,19550,1377
20250401,123800,13925629550,19540,19580,19590,19520,3151
20250401,123700,13864010950,19590,19580,19590,19580,2188
20250401,123600,13821156370,19580,19570,19600,19560,6781
20250401,123500,13688385240,19580,19570,19580,19560,2711
20250401,123400,13635330190,19560,19560,19570,19550,743
20250401,123300,13620796750,19560,19540,19570,19540,4188
20250401,123200,13538897220,19540,19540,19550,19530,3388
20250401,123100,13472694890,19540,19520,19540,19520,3467
20250401,123000,13404985640,19530,19520,19530,19520,1047
20250401,122900,13384547430,19520,19505,19520,19505,404
20250401,122800,13376664255,19510,19510,19510,19490,2494
20250401,122700,13328024735,19500,19500,19510,19490,877
20250401,122600,13310923305,19510,19510,19510,19500,357
20250401,122500,13303960645,19500,19510,19520,19500,2368
20250401,122400,13257752545,19520,19500,19520,19500,3020
20250401,122300,13198836805,19500,19490,19510,19490,1815
20250401,122200,13163444915,19500,19490,19500,19490,550
20250401,122100,13152721365,19490,19510,19510,19490,953
20250401,122000,13134135735,19500,19510,19510,19490,1448
20250401,121900,13105896275,19510,19500,19510,19490,736
20250401,121800,13091544425,19490,19470,19500,19460,4448
20250401,121700,13004858410,19480,19500,19500,19480,962
20250401,121600,12986110060,19500,19490,19500,19490,327
20250401,121500,12979736700,19490,19510,19510,19490,666
20250401,121400,12966752750,19500,19500,19510,19500,694
20250401,121300,12953217370,19510,19510,19520,19500,1019
20250401,121200,12933336210,19510,19500,19510,19490,1248
20250401,121100,12909000955,19490,19500,19510,19490,2193
20250401,121000,12866235855,19490,19500,19500,19490,236
20250401,120900,12861634685,19500,19500,19500,19490,810
20250401,120800,12845842485,19500,19500,19500,19490,343
20250401,120700,12839157175,19490,19500,19500,19490,172
20250401,120600,12835804395,19500,19490,19500,19490,1441
20250401,120500,12807714385,19490,19490,19500,19490,350
20250401,120400,12800891415,19490,19500,19500,19490,1246
20250401,120300,12776598445,19490,19460,19520,19460,8511
20250401,120200,12610669675,19460,19450,19460,19440,1471
20250401,120100,12582051900,19450,19440,19450,19430,1643
20250401,120000,12550102090,19440,19430,19440,19430,1165
20250401,115900,12527463020,19430,19420,19430,19420,688
20250401,115800,12514099060,19430,19395,19430,19395,398
20250401,115700,12506374590,19390,19420,19420,19390,1981
20250401,115600,12467916730,19420,19410,19420,19410,944
20250401,115500,12449588050,19410,19410,19420,19410,469
20250401,115400,12440482340,19410,19390,19430,19390,5637
20250401,115300,12331143840,19380,19390,19390,19380,392
20250401,115200,12323546040,19380,19380,19390,19360,2006
20250401,115100,12284673670,19380,19380,19390,19380,304
20250401,115000,12278781720,19380,19390,19400,19380,682
20250401,114900,12265558920,19390,19380,19400,19380,1279
20250401,114800,12240760080,19400,19390,19400,19370,2926
20250401,114700,12184042390,19390,19370,19400,19370,462
20250401,114600,12175084960,19360,19360,19390,19350,1094
20250401,114500,12153898480,19360,19350,19380,19320,2439
20250401,114400,12106700000,19350,19350,19370,19320,3391
20250401,114300,12041123670,19350,19370,19380,19350,5758
20250401,114200,11929613710,19370,19400,19400,19260,7037
20250401,114100,11793488890,19400,19440,19440,19350,15388
20250401,114000,11495405540,19430,19460,19460,19430,972
20250401,113900,11476502110,19450,19440,19490,19430,2491
20250401,113800,11428044940,19440,19470,19480,19430,4635
20250401,113700,11337853410,19470,19480,19490,19470,1340
20250401,113600,11311760745,19480,19510,19520,19480,1882
20250401,113500,11275083660,19500,19470,19500,19470,6901
20250401,113400,11140593990,19470,19430,19480,19430,5364
20250401,113300,11036190460,19440,19400,19490,19400,21039
20250401,113200,10626656110,19410,19410,19430,19390,4559
20250401,113100,10538202135,19410,19410,19430,19400,5360
20250401,113000,10434123945,19420,19420,19420,19410,1221
20250401,112900,10410418485,19420,19410,19420,19400,4893
20250401,112800,10315426195,19400,19390,19420,19380,3761
20250401,112700,10242456445,19380,19350,19390,19330,3661
20250401,112600,10171608395,19350,19320,19360,19320,5418
20250401,112500,10066855975,19310,19330,19330,19310,2346
20250401,112400,10021524595,19330,19320,19340,19300,2474
20250401,112300,9973709025,19290,19290,19330,19290,3086
20250401,112200,9914163005,19290,19280,19300,19280,2778
20250401,112100,9860574665,19280,19290,19300,19280,1696
20250401,112000,9827860385,19290,19280,19290,19270,1476
20250401,111900,9799400845,19270,19260,19280,19260,1049
20250401,111800,9779189045,19260,19260,19280,19240,1401
20250401,111700,9752200445,19240,19240,19260,19240,3466
20250401,111600,9685480975,19250,19220,19250,19220,3287
20250401,111500,9622253005,19220,19210,19230,19210,2229
20250401,111400,9579411505,19220,19190,19220,19190,4298
20250401,111300,9496849965,19190,19190,19200,19190,1425
20250401,111200,9469503865,19190,19180,19190,19180,774
20250401,111100,9454657035,19190,19190,19190,19170,914
20250401,111000,9437124745,19190,19210,19210,19180,1650
20250401,110900,9405455575,19210,19180,19220,19180,4981
20250401,110800,9309847710,19180,19190,19190,19170,1748
20250401,110700,9276311800,19200,19190,19210,19180,8531
20250401,110600,9112576000,19190,19160,19200,19150,3774
20250401,110500,9040231410,19160,19180,19190,19150,1961
20250401,110400,9002637690,19180,19180,19190,19180,1674
20250401,110300,8970529690,19190,19160,19190,19160,1276
20250401,110200,8946055590,19160,19140,19170,19140,3887
20250401,110100,8871584010,19140,19140,19140,19130,1541
20250401,110000,8842090180,19140,19150,19150,19130,2196
20250401,105900,8800055880,19150,19150,19160,19150,958
20250401,105800,8781706120,19160,19130,19160,19120,4066
20250401,105700,8703866750,19120,19120,19140,19110,3501
20250401,105600,8636907280,19110,19110,19120,19110,1224
20250401,105500,8613509350,19110,19130,19160,19110,5976
20250401,105400,8499124960,19140,19080,19150,19080,5675
20250401,105300,8390688340,19080,19070,19090,19060,4143
20250401,105200,8311659880,19060,19070,19090,19060,6514
20250401,105100,8187366200,19070,19080,19080,19070,1204
20250401,105000,8164403600,19060,19050,19080,19050,4688
20250401,104900,8075031850,19050,19070,19070,19050,2206
20250401,104800,8032978080,19070,19030,19080,19030,7969
20250401,104700,7881119680,19040,19000,19050,19000,4426
20250401,104600,7796882320,19000,19030,19040,18990,19178
20250401,104500,7432388480,19000,18990,19040,18980,3708
20250401,104400,7361892180,19000,18990,19030,18970,5568
20250401,104300,7256091770,18990,18940,19000,18940,6568
20250401,104200,7131472065,18930,18930,18940,18930,1089
20250401,104100,7110853125,18930,18940,18950,18930,1560
20250401,104000,7081308105,18930,18910,18940,18910,5913
20250401,103900,6969428855,18910,18930,18940,18910,777
20250401,103800,6954724380,18930,18930,18940,18930,595
20250401,103700,6943460010,18930,18930,18960,18920,4068
20250401,103600,6866446920,18930,18930,18930,18920,357
20250401,103500,6859691160,18930,18920,18950,18920,2108
20250401,103400,6819779140,18920,18920,18920,18910,2282
20250401,103300,6776619240,18920,18910,18960,18910,1682
20250401,103200,6744789450,18900,18920,18920,18900,700
20250401,103100,6731551200,18930,18950,18960,18920,2282
20250401,103000,6688305150,18950,18940,18970,18940,3279
20250401,102900,6626146110,18940,18940,18950,18930,2227
20250401,102800,6583972470,18930,18920,18940,18920,1843
20250401,102700,6549078240,18920,18920,18930,18910,543
20250401,102600,6538807770,18910,18940,18950,18910,3326
20250401,102500,6475811880,18940,18935,18980,18930,874
20250401,102400,6459248445,18930,18900,18935,18890,1667
20250401,102300,6427707470,18880,18870,18900,18870,965
20250401,102200,6409479500,18880,18870,18900,18860,2279
20250401,102100,6366460110,18870,18860,18900,18820,2457
20250401,102000,6320093870,18840,18880,18910,18840,2888
20250401,101900,6265588640,18890,18900,18900,18860,4613
20250401,101800,6178490280,18910,18940,18950,18900,2236
20250401,101700,6136187620,18950,18950,18960,18940,1231
20250401,101600,6112860360,18960,18930,18980,18930,2344
20250401,101500,6068416525,18960,18940,18980,18930,3864
20250401,101400,5995180205,18950,18930,18970,18930,5300
20250401,101300,5894766155,18930,18930,18930,18920,925
20250401,101200,5877256625,18920,18940,18940,18890,2773
20250401,101100,5824812075,18940,18900,18950,18870,3590
20250401,101000,5756923815,18870,18820,18890,18820,3073
20250401,100900,5698970795,18820,18790,18850,18790,1287
20250401,100800,5674744325,18800,18830,18840,18790,1188
20250401,100700,5652395325,18820,18760,18840,18760,3141
20250401,100600,5593366455,18750,18680,18760,18680,2924
20250401,100500,5538635655,18680,18660,18700,18660,2208
20250401,100400,5497374495,18660,18660,18690,18620,3284
20250401,100300,5436097465,18650,18660,18690,18640,2501
20250401,100200,5389425375,18660,18690,18690,18660,3685
20250401,100100,5320612595,18680,18670,18710,18670,3285
20250401,100000,5259210585,18670,18670,18680,18650,1440
20250401,095900,5232327590,18650,18700,18700,18640,1829
20250401,095800,5198199080,18700,18700,18700,18660,2194
20250401,095700,5157210310,18710,18690,18730,18670,2672
20250401,095600,5107252000,18690,18690,18730,18660,2527
20250401,095500,5060045490,18680,18690,18760,18670,2494
20250401,095400,5013408510,18720,18660,18720,18650,3471
20250401,095300,4948559700,18650,18710,18760,18650,8640
20250401,095200,4786976480,18710,18730,18730,18710,4615
20250401,095100,4700556960,18740,18740,18750,18730,2410
20250401,095000,4655390840,18740,18795,18795,18730,7316
20250401,094900,4518148545,18790,18820,18820,18790,952
20250401,094800,4500252795,18810,18810,18810,18790,1039
20250401,094700,4480719615,18790,18810,18810,18770,2576
20250401,094600,4432315565,18810,18800,18830,18790,2539
20250401,094500,4384567515,18800,18810,18820,18800,863
20250401,094400,4368333525,18810,18810,18810,18790,1519
20250401,094300,4339780265,18820,18800,18840,18800,2876
20250401,094200,4285655525,18810,18820,18840,18800,2195
20250401,094100,4244352605,18830,18830,18860,18830,1403
20250401,094000,4217920595,18830,18810,18900,18780,12087
20250401,093900,3990428415,18810,18820,18830,18800,1505
20250401,093800,3962116815,18820,18810,18830,18780,2386
20250401,093700,3917253600,18810,18820,18820,18810,1134
20250401,093600,3895918920,18820,18790,18830,18790,3254
20250401,093500,3834730060,18790,18840,18840,18780,5272
20250401,093400,3735567070,18840,18850,18850,18820,5773
20250401,093300,3626809470,18850,18860,18890,18830,7915
20250401,093200,3477552040,18850,18940,18940,18850,5409
20250401,093100,3375318020,18940,18970,18990,18910,4923
20250401,093000,3282027510,18970,19035,19035,18940,6446
20250401,092900,3159653430,19040,19060,19070,19010,3144
20250401,092800,3099778950,19070,19070,19090,19060,3646
20250401,092700,3030263480,19030,19080,19090,18970,7877
20250401,092600,2880123480,19090,19090,19120,19070,5354
20250401,092500,2777885460,19090,19080,19110,19050,6384
20250401,092400,2656035730,19080,19020,19100,19010,9118
20250401,092300,2482192590,19020,19050,19060,18980,2764
20250401,092200,2429638005,19050,19030,19050,19000,5960
20250401,092100,2316244585,19020,18930,19030,18920,7723
20250401,092000,2169685295,18940,18920,18950,18920,2383
20250401,091900,2124559075,18910,18920,18945,18900,2987
20250401,091800,2068043855,18920,18930,18950,18920,2973
20250401,091700,2011749005,18930,18830,18970,18830,16037
20250401,091600,1708444065,18820,18870,18870,18800,3033
20250401,091500,1651339635,18870,18860,18870,18840,3936
20250401,091400,1577120315,18860,18870,18890,18850,2193
20250401,091300,1535729875,18850,18890,18900,18830,4206
20250401,091200,1456365245,18890,18860,18920,18860,6977
20250401,091100,1324594645,18850,18810,18860,18800,8745
20250401,091000,1159988975,18840,18740,18840,18740,7700
20250401,090900,1015189905,18740,18720,18750,18720,3640
20250401,090800,947011075,18720,18690,18730,18690,4668
20250401,090700,859687605,18680,18675,18700,18670,2210
20250401,090600,818398510,18680,18670,18720,18670,3044
20250401,090500,761516130,18670,18630,18700,18630,13883
20250401,090400,502266140,18630,18590,18640,18580,2510
20250401,090300,455564640,18590,18570,18610,18560,2583
20250401,090200,407557470,18560,18550,18570,18520,6521
20250401,090100,286611870,18550,18650,18650,18520,7685
20250401,090000,143810820,18650,18590,18670,18580,7728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 34159239605 19910 19910 19910 19910 41001
3 20250401 190300 34159239605 19910 19910 19910 19910 0
4 20250401 190200 34159239605 19910 19910 19910 19910 0
5 20250401 190100 34159239605 19910 19910 19910 19910 0
6 20250401 190000 34159239605 19910 19910 19910 19910 0
7 20250401 185900 34159239605 19910 19910 19910 19910 0
8 20250401 185800 34159239605 19910 19910 19910 19910 0
9 20250401 185700 34159239605 19910 19910 19910 19910 0
10 20250401 185600 34159239605 19910 19910 19910 19910 0
11 20250401 185500 34159239605 19910 19910 19910 19910 0
12 20250401 185400 34159239605 19910 19910 19910 19910 0
13 20250401 185300 34159239605 19910 19910 19910 19910 0
14 20250401 185200 34159239605 19910 19910 19910 19910 0
15 20250401 185100 34159239605 19910 19910 19910 19910 0
16 20250401 185000 34159239605 19910 19910 19910 19910 0
17 20250401 184900 34159239605 19910 19910 19910 19910 0
18 20250401 184800 34159239605 19910 19910 19910 19910 0
19 20250401 184700 34159239605 19910 19910 19910 19910 0
20 20250401 184600 34159239605 19910 19910 19910 19910 0
21 20250401 184500 34159239605 19910 19910 19910 19910 0
22 20250401 184400 34159239605 19910 19910 19910 19910 0
23 20250401 184300 34159239605 19910 19910 19910 19910 0
24 20250401 184200 34159239605 19910 19910 19910 19910 0
25 20250401 184100 34159239605 19910 19910 19910 19910 0
26 20250401 184000 34159239605 19910 19910 19910 19910 0
27 20250401 183900 34159239605 19910 19910 19910 19910 0
28 20250401 183800 34159239605 19910 19910 19910 19910 0
29 20250401 183700 34159239605 19910 19910 19910 19910 0
30 20250401 183600 34159239605 19910 19910 19910 19910 0
31 20250401 183500 34159239605 19910 19910 19910 19910 0
32 20250401 183400 34159239605 19910 19910 19910 19910 41001
33 20250401 183300 34159239605 19910 19910 19910 19910 0
34 20250401 183200 34159239605 19910 19910 19910 19910 0
35 20250401 183100 34159239605 19910 19910 19910 19910 0
36 20250401 183000 34159239605 19910 19910 19910 19910 0
37 20250401 182900 34159239605 19910 19910 19910 19910 0
38 20250401 182800 34159239605 19910 19910 19910 19910 0
39 20250401 182700 34159239605 19910 19910 19910 19910 0
40 20250401 182600 34159239605 19910 19910 19910 19910 0
41 20250401 182500 34159239605 19910 19910 19910 19910 0
42 20250401 182400 34159239605 19910 19910 19910 19910 0
43 20250401 182300 34159239605 19910 19910 19910 19910 0
44 20250401 182200 34159239605 19910 19910 19910 19910 0
45 20250401 182100 34159239605 19910 19910 19910 19910 0
46 20250401 182000 34159239605 19910 19910 19910 19910 0
47 20250401 181900 34159239605 19910 19910 19910 19910 0
48 20250401 181800 34159239605 19910 19910 19910 19910 0
49 20250401 181700 34159239605 19910 19910 19910 19910 0
50 20250401 181600 34159239605 19910 19910 19910 19910 0
51 20250401 181500 34159239605 19910 19910 19910 19910 0
52 20250401 181400 34159239605 19910 19910 19910 19910 0
53 20250401 181300 34159239605 19910 19910 19910 19910 0
54 20250401 181200 34159239605 19910 19910 19910 19910 0
55 20250401 181100 34159239605 19910 19910 19910 19910 0
56 20250401 181000 34159239605 19910 19910 19910 19910 0
57 20250401 180900 34159239605 19910 19910 19910 19910 0
58 20250401 180800 34159239605 19910 19910 19910 19910 0
59 20250401 180700 34159239605 19910 19910 19910 19910 0
60 20250401 180600 34159239605 19910 19910 19910 19910 0
61 20250401 180500 34159239605 19910 19910 19910 19910 0
62 20250401 180400 34159239605 19910 19910 19910 19910 41001
63 20250401 180300 34159239605 19910 19910 19910 19910 0
64 20250401 180200 34159239605 19910 19910 19910 19910 0
65 20250401 180100 34159239605 19910 19910 19910 19910 0
66 20250401 180000 34159239605 19910 19910 19910 19910 0
67 20250401 175900 34159239605 19910 19910 19910 19910 0
68 20250401 175800 34159239605 19910 19910 19910 19910 0
69 20250401 175700 34159239605 19910 19910 19910 19910 0
70 20250401 175600 34159239605 19910 19910 19910 19910 0
71 20250401 175500 34159239605 19910 19910 19910 19910 0
72 20250401 175400 34159239605 19910 19910 19910 19910 0
73 20250401 175300 34159239605 19910 19910 19910 19910 0
74 20250401 175200 34159239605 19910 19910 19910 19910 0
75 20250401 175100 34159239605 19910 19910 19910 19910 0
76 20250401 175000 34159239605 19910 19910 19910 19910 0
77 20250401 174900 34159239605 19910 19910 19910 19910 0
78 20250401 174800 34159239605 19910 19910 19910 19910 0
79 20250401 174700 34159239605 19910 19910 19910 19910 0
80 20250401 174600 34159239605 19910 19910 19910 19910 0
81 20250401 174500 34159239605 19910 19910 19910 19910 0
82 20250401 174400 34159239605 19910 19910 19910 19910 0
83 20250401 174300 34159239605 19910 19910 19910 19910 0
84 20250401 174200 34159239605 19910 19910 19910 19910 0
85 20250401 174100 34159239605 19910 19910 19910 19910 0
86 20250401 174000 34159239605 19910 19910 19910 19910 0
87 20250401 173900 34159239605 19910 19910 19910 19910 0
88 20250401 173800 34159239605 19910 19910 19910 19910 0
89 20250401 173700 34159239605 19910 19910 19910 19910 0
90 20250401 173600 34159239605 19910 19910 19910 19910 0
91 20250401 173500 34159239605 19910 19910 19910 19910 0
92 20250401 173400 34159239605 19910 19910 19910 19910 41001
93 20250401 173300 34159239605 19910 19910 19910 19910 0
94 20250401 173200 34159239605 19910 19910 19910 19910 0
95 20250401 173100 34159239605 19910 19910 19910 19910 0
96 20250401 173000 34159239605 19910 19910 19910 19910 0
97 20250401 172900 34159239605 19910 19910 19910 19910 0
98 20250401 172800 34159239605 19910 19910 19910 19910 0
99 20250401 172700 34159239605 19910 19910 19910 19910 0
100 20250401 172600 34159239605 19910 19910 19910 19910 0
101 20250401 172500 34159239605 19910 19910 19910 19910 0
102 20250401 172400 34159239605 19910 19910 19910 19910 0
103 20250401 172300 34159239605 19910 19910 19910 19910 0
104 20250401 172200 34159239605 19910 19910 19910 19910 0
105 20250401 172100 34159239605 19910 19910 19910 19910 0
106 20250401 172000 34159239605 19910 19910 19910 19910 0
107 20250401 171900 34159239605 19910 19910 19910 19910 0
108 20250401 171800 34159239605 19910 19910 19910 19910 0
109 20250401 171700 34159239605 19910 19910 19910 19910 0
110 20250401 171600 34159239605 19910 19910 19910 19910 0
111 20250401 171500 34159239605 19910 19910 19910 19910 0
112 20250401 171400 34159239605 19910 19910 19910 19910 0
113 20250401 171300 34159239605 19910 19910 19910 19910 0
114 20250401 171200 34159239605 19910 19910 19910 19910 0
115 20250401 171100 34159239605 19910 19910 19910 19910 0
116 20250401 171000 34159239605 19910 19910 19910 19910 0
117 20250401 170900 34159239605 19910 19910 19910 19910 0
118 20250401 170800 34159239605 19910 19910 19910 19910 0
119 20250401 170700 34159239605 19910 19910 19910 19910 0
120 20250401 170600 34159239605 19910 19910 19910 19910 0
121 20250401 170500 34159239605 19910 19910 19910 19910 0
122 20250401 170400 34159239605 19910 19910 19910 19910 41001
123 20250401 170300 34159239605 19910 19910 19910 19910 0
124 20250401 170200 34159239605 19910 19910 19910 19910 0
125 20250401 170100 34159239605 19910 19910 19910 19910 0
126 20250401 170000 34159239605 19910 19910 19910 19910 0
127 20250401 165900 34159239605 19910 19910 19910 19910 0
128 20250401 165800 34159239605 19910 19910 19910 19910 0
129 20250401 165700 34159239605 19910 19910 19910 19910 0
130 20250401 165600 34159239605 19910 19910 19910 19910 0
131 20250401 165500 34159239605 19910 19910 19910 19910 0
132 20250401 165400 34159239605 19910 19910 19910 19910 0
133 20250401 165300 34159239605 19910 19910 19910 19910 0
134 20250401 165200 34159239605 19910 19910 19910 19910 0
135 20250401 165100 34159239605 19910 19910 19910 19910 0
136 20250401 165000 34159239605 19910 19910 19910 19910 0
137 20250401 164900 34159239605 19910 19910 19910 19910 0
138 20250401 164800 34159239605 19910 19910 19910 19910 0
139 20250401 164700 34159239605 19910 19910 19910 19910 0
140 20250401 164600 34159239605 19910 19910 19910 19910 0
141 20250401 164500 34159239605 19910 19910 19910 19910 0
142 20250401 164400 34159239605 19910 19910 19910 19910 0
143 20250401 164300 34159239605 19910 19910 19910 19910 0
144 20250401 164200 34159239605 19910 19910 19910 19910 0
145 20250401 164100 34159239605 19910 19910 19910 19910 0
146 20250401 164000 34159239605 19910 19910 19910 19910 0
147 20250401 163900 34159239605 19910 19910 19910 19910 0
148 20250401 163800 34159239605 19910 19910 19910 19910 0
149 20250401 163700 34159239605 19910 19910 19910 19910 0
150 20250401 163600 34159239605 19910 19910 19910 19910 0
151 20250401 163500 34159239605 19910 19910 19910 19910 0
152 20250401 163400 34159239605 19910 19910 19910 19910 41001
153 20250401 163300 34159239605 19910 19910 19910 19910 0
154 20250401 163200 34159239605 19910 19910 19910 19910 0
155 20250401 163100 34159239605 19910 19910 19910 19910 0
156 20250401 163000 34159239605 19910 19910 19910 19910 0
157 20250401 162900 34159239605 19910 19910 19910 19910 0
158 20250401 162800 34159239605 19910 19910 19910 19910 0
159 20250401 162700 34159239605 19910 19910 19910 19910 0
160 20250401 162600 34159239605 19910 19910 19910 19910 0
161 20250401 162500 34159239605 19910 19910 19910 19910 0
162 20250401 162400 34159239605 19910 19910 19910 19910 0
163 20250401 162300 34159239605 19910 19910 19910 19910 0
164 20250401 162200 34159239605 19910 19910 19910 19910 0
165 20250401 162100 34159239605 19910 19910 19910 19910 0
166 20250401 162000 34159239605 19910 19910 19910 19910 0
167 20250401 161900 34159239605 19910 19910 19910 19910 0
168 20250401 161800 34159239605 19910 19910 19910 19910 0
169 20250401 161700 34159239605 19910 19910 19910 19910 0
170 20250401 161600 34159239605 19910 19910 19910 19910 0
171 20250401 161500 34159239605 19910 19910 19910 19910 0
172 20250401 161400 34159239605 19910 19910 19910 19910 0
173 20250401 161300 34159239605 19910 19910 19910 19910 0
174 20250401 161200 34159239605 19910 19910 19910 19910 0
175 20250401 161100 34159239605 19910 19910 19910 19910 0
176 20250401 161000 34159239605 19910 19910 19910 19910 0
177 20250401 160900 34159239605 19910 19910 19910 19910 0
178 20250401 160800 34159239605 19910 19910 19910 19910 0
179 20250401 160700 34159239605 19910 19910 19910 19910 0
180 20250401 160600 34159239605 19910 19910 19910 19910 0
181 20250401 160500 34159239605 19910 19910 19910 19910 0
182 20250401 160400 34159239605 19910 19910 19910 19910 41001
183 20250401 160300 34159239605 19910 19910 19910 19910 0
184 20250401 160200 34159239605 19910 19910 19910 19910 0
185 20250401 160100 34159239605 19910 19910 19910 19910 0
186 20250401 160000 34159239605 19910 19910 19910 19910 0
187 20250401 155900 34159239605 19910 19910 19910 19910 0
188 20250401 155800 34159239605 19910 19910 19910 19910 0
189 20250401 155700 34159239605 19910 19910 19910 19910 0
190 20250401 155600 34159239605 19910 19910 19910 19910 0
191 20250401 155500 34159239605 19910 19910 19910 19910 0
192 20250401 155400 34159239605 19910 19910 19910 19910 0
193 20250401 155300 34159239605 19910 19910 19910 19910 0
194 20250401 155200 34159239605 19910 19910 19910 19910 0
195 20250401 155100 34159239605 19910 19910 19910 19910 0
196 20250401 155000 34159239605 19910 19910 19910 19910 0
197 20250401 154900 34159239605 19910 19910 19910 19910 0
198 20250401 154800 34159239605 19910 19910 19910 19910 0
199 20250401 154700 34159239605 19910 19910 19910 19910 0
200 20250401 154600 34159239605 19910 19910 19910 19910 0
201 20250401 154500 34159239605 19910 19910 19910 19910 0
202 20250401 154400 34159239605 19910 19910 19910 19910 0
203 20250401 154300 34159239605 19910 19910 19910 19910 0
204 20250401 154200 34159239605 19910 19910 19910 19910 0
205 20250401 154100 34159239605 19910 19910 19910 19910 0
206 20250401 154000 34159239605 19910 19910 19910 19910 0
207 20250401 153900 34159239605 19910 19910 19910 19910 0
208 20250401 153800 34159239605 19910 19910 19910 19910 0
209 20250401 153700 34159239605 19910 19910 19910 19910 0
210 20250401 153600 34159239605 19910 19910 19910 19910 0
211 20250401 153500 34159239605 19910 19910 19910 19910 0
212 20250401 153400 34159239605 19910 19910 19910 19910 41001
213 20250401 153300 34159239605 19910 19910 19910 19910 0
214 20250401 153200 34159239605 19910 19910 19910 19910 0
215 20250401 153100 34159239605 19910 19910 19910 19910 0
216 20250401 153000 34159239605 19910 19910 19910 19910 41001
217 20250401 152900 33342909695 19910 19910 19910 19910 0
218 20250401 152800 33342909695 19910 19910 19910 19910 0
219 20250401 152700 33342909695 19910 19910 19910 19910 0
220 20250401 152600 33342909695 19910 19910 19910 19910 0
221 20250401 152500 33342909695 19910 19910 19910 19910 0
222 20250401 152400 33342909695 19910 19910 19910 19910 0
223 20250401 152300 33342909695 19910 19910 19910 19910 0
224 20250401 152200 33342909695 19910 19910 19910 19910 0
225 20250401 152100 33342909695 19910 19910 19910 19910 0
226 20250401 152000 33342909695 19910 19910 19910 19910 0
227 20250401 151900 33342909695 19910 19890 19920 19890 5619
228 20250401 151800 33231053565 19900 19890 19900 19880 2754
229 20250401 151700 33176263215 19890 19880 19890 19860 8915
230 20250401 151600 32999076185 19880 19860 19880 19860 3944
231 20250401 151500 32920713615 19860 19840 19870 19830 8171
232 20250401 151400 32758511015 19830 19810 19840 19800 3705
233 20250401 151300 32685077865 19800 19770 19810 19770 10637
234 20250401 151200 32474615725 19770 19750 19770 19750 4228
235 20250401 151100 32391067795 19750 19750 19760 19750 4052
236 20250401 151000 32311026895 19760 19750 19770 19750 1980
237 20250401 150900 32271905945 19770 19770 19780 19760 3942
238 20250401 150800 32193987775 19760 19750 19780 19750 3510
239 20250401 150700 32124609905 19760 19760 19780 19750 6853
240 20250401 150600 31989181205 19760 19740 19760 19730 5827
241 20250401 150500 31874131225 19740 19730 19740 19720 6656
242 20250401 150400 31742811270 19720 19730 19740 19720 2143
243 20250401 150300 31700530430 19730 19730 19730 19710 4302
244 20250401 150200 31615688380 19730 19720 19740 19710 6651
245 20250401 150100 31484490090 19720 19720 19730 19710 1972
246 20250401 150000 31445602600 19710 19700 19720 19700 5921
247 20250401 145900 31328887325 19710 19710 19710 19700 2047
248 20250401 145800 31288559735 19710 19740 19740 19700 6544
249 20250401 145700 31159491695 19730 19740 19750 19730 3832
250 20250401 145600 31083848055 19740 19740 19750 19740 3085
251 20250401 145500 31022949155 19740 19730 19750 19720 1937
252 20250401 145400 30984719595 19730 19720 19730 19710 3909
253 20250401 145300 30907635435 19720 19720 19730 19710 3563
254 20250401 145200 30837371135 19720 19740 19750 19720 3937
255 20250401 145100 30759667065 19750 19730 19770 19730 4791
256 20250401 145000 30665048715 19740 19740 19740 19730 516
257 20250401 144900 30654866855 19730 19720 19760 19720 5093
258 20250401 144800 30554364945 19720 19710 19720 19710 1821
259 20250401 144700 30518467255 19710 19710 19740 19710 5811
260 20250401 144600 30403850155 19710 19720 19720 19710 1119
261 20250401 144500 30381790505 19720 19700 19720 19700 3362
262 20250401 144400 30315533935 19710 19740 19740 19700 4326
263 20250401 144300 30230195765 19730 19740 19740 19730 2441
264 20250401 144200 30182028115 19740 19770 19770 19730 3565
265 20250401 144100 30111612095 19760 19760 19770 19760 2556
266 20250401 144000 30061099495 19760 19750 19770 19750 2169
267 20250401 143900 30018236545 19760 19780 19800 19750 4579
268 20250401 143800 29927671245 19780 19810 19810 19770 4704
269 20250401 143700 29834540485 19800 19800 19810 19800 5448
270 20250401 143600 29726649725 19800 19800 19800 19790 1354
271 20250401 143500 29699849305 19800 19780 19800 19780 2293
272 20250401 143400 29654476525 19780 19790 19790 19780 2351
273 20250401 143300 29607965105 19790 19800 19810 19780 4424
274 20250401 143200 29520391065 19800 19820 19830 19790 3306
275 20250401 143100 29454887965 19820 19790 19820 19790 2656
276 20250401 143000 29402285135 19790 19830 19840 19780 5278
277 20250401 142900 29297734475 19830 19810 19840 19810 6801
278 20250401 142800 29162929505 19820 19780 19820 19780 4532
279 20250401 142700 29073232185 19780 19800 19800 19780 3472
280 20250401 142600 29004530215 19790 19720 19800 19720 5981
281 20250401 142500 28886357165 19730 19680 19730 19680 2607
282 20250401 142400 28834979475 19670 19690 19720 19660 14641
283 20250401 142300 28546891875 19680 19690 19710 19680 4316
284 20250401 142200 28461877085 19700 19680 19700 19680 1491
285 20250401 142100 28432524075 19680 19720 19740 19680 5213
286 20250401 142000 28329759535 19720 19730 19740 19720 1862
287 20250401 141900 28293031505 19720 19710 19740 19710 2862
288 20250401 141800 28236589585 19720 19710 19720 19700 2637
289 20250401 141700 28184616995 19710 19740 19750 19710 2852
290 20250401 141600 28128331085 19740 19740 19750 19730 2471
291 20250401 141500 28079562725 19740 19740 19750 19740 1353
292 20250401 141400 28052852715 19760 19750 19760 19740 1611
293 20250401 141300 28021028645 19750 19730 19770 19720 3169
294 20250401 141200 27958449005 19720 19750 19750 19720 1358
295 20250401 141100 27931651055 19750 19770 19780 19740 3083
296 20250401 141000 27870736515 19760 19730 19780 19730 4922
297 20250401 140900 27773498695 19730 19680 19730 19680 2858
298 20250401 140800 27717191945 19680 19710 19710 19680 1933
299 20250401 140700 27679114895 19700 19670 19720 19670 1702
300 20250401 140600 27645594905 19700 19670 19710 19660 2655
301 20250401 140500 27593353360 19680 19680 19710 19670 3717
302 20250401 140400 27520174200 19680 19670 19680 19660 1355
303 20250401 140300 27493526230 19660 19680 19680 19660 2006
304 20250401 140200 27454073000 19680 19640 19690 19640 2314
305 20250401 140100 27408558230 19650 19660 19670 19650 2409
306 20250401 140000 27361198410 19670 19660 19670 19650 2337
307 20250401 135900 27315257390 19660 19680 19690 19650 2822
308 20250401 135800 27259747050 19700 19670 19700 19660 2575
309 20250401 135700 27209087470 19670 19700 19700 19670 1974
310 20250401 135600 27170225495 19700 19710 19720 19700 1765
311 20250401 135500 27135445565 19700 19700 19730 19680 2725
312 20250401 135400 27081767985 19690 19730 19740 19670 7592
313 20250401 135300 26932275675 19690 19750 19750 19680 4445
314 20250401 135200 26844630965 19730 19670 19750 19660 5175
315 20250401 135100 26742607955 19670 19660 19680 19660 2307
316 20250401 135000 26697239855 19650 19660 19670 19650 1976
317 20250401 134900 26658390365 19670 19660 19670 19650 2167
318 20250401 134800 26615794555 19650 19700 19710 19650 4435
319 20250401 134700 26528534815 19710 19700 19710 19700 1939
320 20250401 134600 26490333445 19700 19700 19720 19690 2256
321 20250401 134500 26445874455 19700 19680 19700 19670 2820
322 20250401 134400 26390347705 19680 19700 19700 19680 2611
323 20250401 134300 26338939865 19710 19700 19720 19690 2741
324 20250401 134200 26284932345 19700 19720 19730 19700 1993
325 20250401 134100 26245651690 19750 19730 19750 19700 5686
326 20250401 134000 26133550370 19720 19740 19750 19710 1438
327 20250401 133900 26105186170 19740 19750 19750 19730 1934
328 20250401 133800 26066997750 19750 19820 19820 19710 6026
329 20250401 133700 25947884540 19800 19800 19820 19780 6289
330 20250401 133600 25823336010 19780 19860 19860 19780 3385
331 20250401 133500 25756216610 19850 19820 19890 19820 6191
332 20250401 133400 25633288570 19820 19830 19840 19810 5376
333 20250401 133300 25526705250 19840 19830 19840 19760 8522
334 20250401 133200 25357943420 19830 19770 19830 19770 2547
335 20250401 133100 25307530510 19770 19740 19770 19710 5309
336 20250401 133000 25202725710 19740 19780 19780 19720 2496
337 20250401 132900 25153429610 19780 19780 19800 19760 4909
338 20250401 132800 25056288650 19790 19730 19810 19650 11974
339 20250401 132700 24820075110 19730 19870 19880 19720 12038
340 20250401 132600 24581877180 19880 19920 19930 19850 12857
341 20250401 132500 24325945080 19920 19940 19950 19920 8444
342 20250401 132400 24157686185 19940 19975 19980 19920 9267
343 20250401 132300 23972835355 19980 19990 19990 19970 4074
344 20250401 132200 23891442085 19990 19995 20000 19980 6839
345 20250401 132100 23754693530 20000 19990 20050 19980 9112
346 20250401 132000 23572488100 20000 20050 20100 19990 15890
347 20250401 131900 23254203900 20050 20100 20100 20000 9343
348 20250401 131800 23066861250 20050 20050 20200 20000 30718
349 20250401 131700 22450169450 20100 20050 20250 19960 55719
350 20250401 131600 21332377270 20050 19840 20050 19840 106130
351 20250401 131500 19218921655 19840 19820 19850 19810 17999
352 20250401 131400 18861948865 19820 19760 19820 19760 40029
353 20250401 131300 18069651440 19760 19750 19770 19740 2329
354 20250401 131200 18023638490 19750 19745 19760 19740 5135
355 20250401 131100 17922216595 19750 19740 19750 19730 4888
356 20250401 131000 17825710525 19740 19700 19740 19700 10732
357 20250401 130900 17614017855 19700 19700 19710 19700 1343
358 20250401 130800 17587551645 19710 19710 19710 19700 2025
359 20250401 130700 17547641670 19710 19690 19710 19690 2392
360 20250401 130600 17500518060 19690 19700 19710 19680 7869
361 20250401 130500 17345525190 19700 19690 19700 19680 16643
362 20250401 130400 17017710200 19690 19650 19690 19650 11531
363 20250401 130300 16790913510 19650 19650 19660 19650 402
364 20250401 130200 16783012085 19660 19660 19660 19650 898
365 20250401 130100 16765359765 19650 19660 19660 19650 709
366 20250401 130000 16751421835 19660 19655 19670 19650 1974
367 20250401 125900 16712612790 19655 19640 19670 19640 3961
368 20250401 125800 16634763855 19650 19650 19650 19640 588
369 20250401 125700 16623211315 19650 19650 19660 19640 815
370 20250401 125600 16607196345 19660 19650 19660 19650 266
371 20250401 125500 16601968145 19650 19660 19660 19650 2083
372 20250401 125400 16561028380 19660 19670 19680 19660 840
373 20250401 125300 16544506570 19680 19680 19690 19660 8999
374 20250401 125200 16367461070 19680 19680 19680 19670 1667
375 20250401 125100 16334660900 19680 19670 19680 19670 1703
376 20250401 125000 16301150440 19680 19600 19680 19600 43764
377 20250401 124900 15441379060 19600 19580 19610 19580 4236
378 20250401 124800 15358372290 19580 19580 19640 19550 46305
379 20250401 124700 14450162480 19580 19570 19590 19550 19920
380 20250401 124600 14060356610 19570 19560 19570 19560 319
381 20250401 124500 14054113830 19570 19560 19570 19560 240
382 20250401 124400 14049417760 19570 19575 19580 19560 2058
383 20250401 124300 14009145325 19580 19570 19580 19560 1016
384 20250401 124200 13989265480 19560 19550 19570 19550 1445
385 20250401 124100 13961000990 19560 19550 19560 19550 164
386 20250401 124000 13957793320 19550 19550 19560 19550 268
387 20250401 123900 13952553620 19560 19550 19560 19550 1377
388 20250401 123800 13925629550 19540 19580 19590 19520 3151
389 20250401 123700 13864010950 19590 19580 19590 19580 2188
390 20250401 123600 13821156370 19580 19570 19600 19560 6781
391 20250401 123500 13688385240 19580 19570 19580 19560 2711
392 20250401 123400 13635330190 19560 19560 19570 19550 743
393 20250401 123300 13620796750 19560 19540 19570 19540 4188
394 20250401 123200 13538897220 19540 19540 19550 19530 3388
395 20250401 123100 13472694890 19540 19520 19540 19520 3467
396 20250401 123000 13404985640 19530 19520 19530 19520 1047
397 20250401 122900 13384547430 19520 19505 19520 19505 404
398 20250401 122800 13376664255 19510 19510 19510 19490 2494
399 20250401 122700 13328024735 19500 19500 19510 19490 877
400 20250401 122600 13310923305 19510 19510 19510 19500 357
401 20250401 122500 13303960645 19500 19510 19520 19500 2368
402 20250401 122400 13257752545 19520 19500 19520 19500 3020
403 20250401 122300 13198836805 19500 19490 19510 19490 1815
404 20250401 122200 13163444915 19500 19490 19500 19490 550
405 20250401 122100 13152721365 19490 19510 19510 19490 953
406 20250401 122000 13134135735 19500 19510 19510 19490 1448
407 20250401 121900 13105896275 19510 19500 19510 19490 736
408 20250401 121800 13091544425 19490 19470 19500 19460 4448
409 20250401 121700 13004858410 19480 19500 19500 19480 962
410 20250401 121600 12986110060 19500 19490 19500 19490 327
411 20250401 121500 12979736700 19490 19510 19510 19490 666
412 20250401 121400 12966752750 19500 19500 19510 19500 694
413 20250401 121300 12953217370 19510 19510 19520 19500 1019
414 20250401 121200 12933336210 19510 19500 19510 19490 1248
415 20250401 121100 12909000955 19490 19500 19510 19490 2193
416 20250401 121000 12866235855 19490 19500 19500 19490 236
417 20250401 120900 12861634685 19500 19500 19500 19490 810
418 20250401 120800 12845842485 19500 19500 19500 19490 343
419 20250401 120700 12839157175 19490 19500 19500 19490 172
420 20250401 120600 12835804395 19500 19490 19500 19490 1441
421 20250401 120500 12807714385 19490 19490 19500 19490 350
422 20250401 120400 12800891415 19490 19500 19500 19490 1246
423 20250401 120300 12776598445 19490 19460 19520 19460 8511
424 20250401 120200 12610669675 19460 19450 19460 19440 1471
425 20250401 120100 12582051900 19450 19440 19450 19430 1643
426 20250401 120000 12550102090 19440 19430 19440 19430 1165
427 20250401 115900 12527463020 19430 19420 19430 19420 688
428 20250401 115800 12514099060 19430 19395 19430 19395 398
429 20250401 115700 12506374590 19390 19420 19420 19390 1981
430 20250401 115600 12467916730 19420 19410 19420 19410 944
431 20250401 115500 12449588050 19410 19410 19420 19410 469
432 20250401 115400 12440482340 19410 19390 19430 19390 5637
433 20250401 115300 12331143840 19380 19390 19390 19380 392
434 20250401 115200 12323546040 19380 19380 19390 19360 2006
435 20250401 115100 12284673670 19380 19380 19390 19380 304
436 20250401 115000 12278781720 19380 19390 19400 19380 682
437 20250401 114900 12265558920 19390 19380 19400 19380 1279
438 20250401 114800 12240760080 19400 19390 19400 19370 2926
439 20250401 114700 12184042390 19390 19370 19400 19370 462
440 20250401 114600 12175084960 19360 19360 19390 19350 1094
441 20250401 114500 12153898480 19360 19350 19380 19320 2439
442 20250401 114400 12106700000 19350 19350 19370 19320 3391
443 20250401 114300 12041123670 19350 19370 19380 19350 5758
444 20250401 114200 11929613710 19370 19400 19400 19260 7037
445 20250401 114100 11793488890 19400 19440 19440 19350 15388
446 20250401 114000 11495405540 19430 19460 19460 19430 972
447 20250401 113900 11476502110 19450 19440 19490 19430 2491
448 20250401 113800 11428044940 19440 19470 19480 19430 4635
449 20250401 113700 11337853410 19470 19480 19490 19470 1340
450 20250401 113600 11311760745 19480 19510 19520 19480 1882
451 20250401 113500 11275083660 19500 19470 19500 19470 6901
452 20250401 113400 11140593990 19470 19430 19480 19430 5364
453 20250401 113300 11036190460 19440 19400 19490 19400 21039
454 20250401 113200 10626656110 19410 19410 19430 19390 4559
455 20250401 113100 10538202135 19410 19410 19430 19400 5360
456 20250401 113000 10434123945 19420 19420 19420 19410 1221
457 20250401 112900 10410418485 19420 19410 19420 19400 4893
458 20250401 112800 10315426195 19400 19390 19420 19380 3761
459 20250401 112700 10242456445 19380 19350 19390 19330 3661
460 20250401 112600 10171608395 19350 19320 19360 19320 5418
461 20250401 112500 10066855975 19310 19330 19330 19310 2346
462 20250401 112400 10021524595 19330 19320 19340 19300 2474
463 20250401 112300 9973709025 19290 19290 19330 19290 3086
464 20250401 112200 9914163005 19290 19280 19300 19280 2778
465 20250401 112100 9860574665 19280 19290 19300 19280 1696
466 20250401 112000 9827860385 19290 19280 19290 19270 1476
467 20250401 111900 9799400845 19270 19260 19280 19260 1049
468 20250401 111800 9779189045 19260 19260 19280 19240 1401
469 20250401 111700 9752200445 19240 19240 19260 19240 3466
470 20250401 111600 9685480975 19250 19220 19250 19220 3287
471 20250401 111500 9622253005 19220 19210 19230 19210 2229
472 20250401 111400 9579411505 19220 19190 19220 19190 4298
473 20250401 111300 9496849965 19190 19190 19200 19190 1425
474 20250401 111200 9469503865 19190 19180 19190 19180 774
475 20250401 111100 9454657035 19190 19190 19190 19170 914
476 20250401 111000 9437124745 19190 19210 19210 19180 1650
477 20250401 110900 9405455575 19210 19180 19220 19180 4981
478 20250401 110800 9309847710 19180 19190 19190 19170 1748
479 20250401 110700 9276311800 19200 19190 19210 19180 8531
480 20250401 110600 9112576000 19190 19160 19200 19150 3774
481 20250401 110500 9040231410 19160 19180 19190 19150 1961
482 20250401 110400 9002637690 19180 19180 19190 19180 1674
483 20250401 110300 8970529690 19190 19160 19190 19160 1276
484 20250401 110200 8946055590 19160 19140 19170 19140 3887
485 20250401 110100 8871584010 19140 19140 19140 19130 1541
486 20250401 110000 8842090180 19140 19150 19150 19130 2196
487 20250401 105900 8800055880 19150 19150 19160 19150 958
488 20250401 105800 8781706120 19160 19130 19160 19120 4066
489 20250401 105700 8703866750 19120 19120 19140 19110 3501
490 20250401 105600 8636907280 19110 19110 19120 19110 1224
491 20250401 105500 8613509350 19110 19130 19160 19110 5976
492 20250401 105400 8499124960 19140 19080 19150 19080 5675
493 20250401 105300 8390688340 19080 19070 19090 19060 4143
494 20250401 105200 8311659880 19060 19070 19090 19060 6514
495 20250401 105100 8187366200 19070 19080 19080 19070 1204
496 20250401 105000 8164403600 19060 19050 19080 19050 4688
497 20250401 104900 8075031850 19050 19070 19070 19050 2206
498 20250401 104800 8032978080 19070 19030 19080 19030 7969
499 20250401 104700 7881119680 19040 19000 19050 19000 4426
500 20250401 104600 7796882320 19000 19030 19040 18990 19178
501 20250401 104500 7432388480 19000 18990 19040 18980 3708
502 20250401 104400 7361892180 19000 18990 19030 18970 5568
503 20250401 104300 7256091770 18990 18940 19000 18940 6568
504 20250401 104200 7131472065 18930 18930 18940 18930 1089
505 20250401 104100 7110853125 18930 18940 18950 18930 1560
506 20250401 104000 7081308105 18930 18910 18940 18910 5913
507 20250401 103900 6969428855 18910 18930 18940 18910 777
508 20250401 103800 6954724380 18930 18930 18940 18930 595
509 20250401 103700 6943460010 18930 18930 18960 18920 4068
510 20250401 103600 6866446920 18930 18930 18930 18920 357
511 20250401 103500 6859691160 18930 18920 18950 18920 2108
512 20250401 103400 6819779140 18920 18920 18920 18910 2282
513 20250401 103300 6776619240 18920 18910 18960 18910 1682
514 20250401 103200 6744789450 18900 18920 18920 18900 700
515 20250401 103100 6731551200 18930 18950 18960 18920 2282
516 20250401 103000 6688305150 18950 18940 18970 18940 3279
517 20250401 102900 6626146110 18940 18940 18950 18930 2227
518 20250401 102800 6583972470 18930 18920 18940 18920 1843
519 20250401 102700 6549078240 18920 18920 18930 18910 543
520 20250401 102600 6538807770 18910 18940 18950 18910 3326
521 20250401 102500 6475811880 18940 18935 18980 18930 874
522 20250401 102400 6459248445 18930 18900 18935 18890 1667
523 20250401 102300 6427707470 18880 18870 18900 18870 965
524 20250401 102200 6409479500 18880 18870 18900 18860 2279
525 20250401 102100 6366460110 18870 18860 18900 18820 2457
526 20250401 102000 6320093870 18840 18880 18910 18840 2888
527 20250401 101900 6265588640 18890 18900 18900 18860 4613
528 20250401 101800 6178490280 18910 18940 18950 18900 2236
529 20250401 101700 6136187620 18950 18950 18960 18940 1231
530 20250401 101600 6112860360 18960 18930 18980 18930 2344
531 20250401 101500 6068416525 18960 18940 18980 18930 3864
532 20250401 101400 5995180205 18950 18930 18970 18930 5300
533 20250401 101300 5894766155 18930 18930 18930 18920 925
534 20250401 101200 5877256625 18920 18940 18940 18890 2773
535 20250401 101100 5824812075 18940 18900 18950 18870 3590
536 20250401 101000 5756923815 18870 18820 18890 18820 3073
537 20250401 100900 5698970795 18820 18790 18850 18790 1287
538 20250401 100800 5674744325 18800 18830 18840 18790 1188
539 20250401 100700 5652395325 18820 18760 18840 18760 3141
540 20250401 100600 5593366455 18750 18680 18760 18680 2924
541 20250401 100500 5538635655 18680 18660 18700 18660 2208
542 20250401 100400 5497374495 18660 18660 18690 18620 3284
543 20250401 100300 5436097465 18650 18660 18690 18640 2501
544 20250401 100200 5389425375 18660 18690 18690 18660 3685
545 20250401 100100 5320612595 18680 18670 18710 18670 3285
546 20250401 100000 5259210585 18670 18670 18680 18650 1440
547 20250401 095900 5232327590 18650 18700 18700 18640 1829
548 20250401 095800 5198199080 18700 18700 18700 18660 2194
549 20250401 095700 5157210310 18710 18690 18730 18670 2672
550 20250401 095600 5107252000 18690 18690 18730 18660 2527
551 20250401 095500 5060045490 18680 18690 18760 18670 2494
552 20250401 095400 5013408510 18720 18660 18720 18650 3471
553 20250401 095300 4948559700 18650 18710 18760 18650 8640
554 20250401 095200 4786976480 18710 18730 18730 18710 4615
555 20250401 095100 4700556960 18740 18740 18750 18730 2410
556 20250401 095000 4655390840 18740 18795 18795 18730 7316
557 20250401 094900 4518148545 18790 18820 18820 18790 952
558 20250401 094800 4500252795 18810 18810 18810 18790 1039
559 20250401 094700 4480719615 18790 18810 18810 18770 2576
560 20250401 094600 4432315565 18810 18800 18830 18790 2539
561 20250401 094500 4384567515 18800 18810 18820 18800 863
562 20250401 094400 4368333525 18810 18810 18810 18790 1519
563 20250401 094300 4339780265 18820 18800 18840 18800 2876
564 20250401 094200 4285655525 18810 18820 18840 18800 2195
565 20250401 094100 4244352605 18830 18830 18860 18830 1403
566 20250401 094000 4217920595 18830 18810 18900 18780 12087
567 20250401 093900 3990428415 18810 18820 18830 18800 1505
568 20250401 093800 3962116815 18820 18810 18830 18780 2386
569 20250401 093700 3917253600 18810 18820 18820 18810 1134
570 20250401 093600 3895918920 18820 18790 18830 18790 3254
571 20250401 093500 3834730060 18790 18840 18840 18780 5272
572 20250401 093400 3735567070 18840 18850 18850 18820 5773
573 20250401 093300 3626809470 18850 18860 18890 18830 7915
574 20250401 093200 3477552040 18850 18940 18940 18850 5409
575 20250401 093100 3375318020 18940 18970 18990 18910 4923
576 20250401 093000 3282027510 18970 19035 19035 18940 6446
577 20250401 092900 3159653430 19040 19060 19070 19010 3144
578 20250401 092800 3099778950 19070 19070 19090 19060 3646
579 20250401 092700 3030263480 19030 19080 19090 18970 7877
580 20250401 092600 2880123480 19090 19090 19120 19070 5354
581 20250401 092500 2777885460 19090 19080 19110 19050 6384
582 20250401 092400 2656035730 19080 19020 19100 19010 9118
583 20250401 092300 2482192590 19020 19050 19060 18980 2764
584 20250401 092200 2429638005 19050 19030 19050 19000 5960
585 20250401 092100 2316244585 19020 18930 19030 18920 7723
586 20250401 092000 2169685295 18940 18920 18950 18920 2383
587 20250401 091900 2124559075 18910 18920 18945 18900 2987
588 20250401 091800 2068043855 18920 18930 18950 18920 2973
589 20250401 091700 2011749005 18930 18830 18970 18830 16037
590 20250401 091600 1708444065 18820 18870 18870 18800 3033
591 20250401 091500 1651339635 18870 18860 18870 18840 3936
592 20250401 091400 1577120315 18860 18870 18890 18850 2193
593 20250401 091300 1535729875 18850 18890 18900 18830 4206
594 20250401 091200 1456365245 18890 18860 18920 18860 6977
595 20250401 091100 1324594645 18850 18810 18860 18800 8745
596 20250401 091000 1159988975 18840 18740 18840 18740 7700
597 20250401 090900 1015189905 18740 18720 18750 18720 3640
598 20250401 090800 947011075 18720 18690 18730 18690 4668
599 20250401 090700 859687605 18680 18675 18700 18670 2210
600 20250401 090600 818398510 18680 18670 18720 18670 3044
601 20250401 090500 761516130 18670 18630 18700 18630 13883
602 20250401 090400 502266140 18630 18590 18640 18580 2510
603 20250401 090300 455564640 18590 18570 18610 18560 2583
604 20250401 090200 407557470 18560 18550 18570 18520 6521
605 20250401 090100 286611870 18550 18650 18650 18520 7685
606 20250401 090000 143810820 18650 18590 18670 18580 7728

1
009830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,198166,171892536,3800823880,3296898840480,0.12
20250327,198135,171892536,3855707100,3345028750560,0.12
20250326,198135,171892536,3960718650,3436131794640,0.12
20250325,198138,171892536,3871616520,3358780153440,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 198166 171892536 3800823880 3296898840480 0.12
3 20250327 198135 171892536 3855707100 3345028750560 0.12
4 20250326 198135 171892536 3960718650 3436131794640 0.12
5 20250325 198138 171892536 3871616520 3358780153440 0.12