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
009970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,965722500,90900,90900,90900,90900,202
20250401,190300,965722500,90900,90900,90900,90900,0
20250401,190200,965722500,90900,90900,90900,90900,0
20250401,190100,965722500,90900,90900,90900,90900,0
20250401,190000,965722500,90900,90900,90900,90900,0
20250401,185900,965722500,90900,90900,90900,90900,0
20250401,185800,965722500,90900,90900,90900,90900,0
20250401,185700,965722500,90900,90900,90900,90900,0
20250401,185600,965722500,90900,90900,90900,90900,0
20250401,185500,965722500,90900,90900,90900,90900,0
20250401,185400,965722500,90900,90900,90900,90900,0
20250401,185300,965722500,90900,90900,90900,90900,0
20250401,185200,965722500,90900,90900,90900,90900,0
20250401,185100,965722500,90900,90900,90900,90900,0
20250401,185000,965722500,90900,90900,90900,90900,0
20250401,184900,965722500,90900,90900,90900,90900,0
20250401,184800,965722500,90900,90900,90900,90900,0
20250401,184700,965722500,90900,90900,90900,90900,0
20250401,184600,965722500,90900,90900,90900,90900,0
20250401,184500,965722500,90900,90900,90900,90900,0
20250401,184400,965722500,90900,90900,90900,90900,0
20250401,184300,965722500,90900,90900,90900,90900,0
20250401,184200,965722500,90900,90900,90900,90900,0
20250401,184100,965722500,90900,90900,90900,90900,0
20250401,184000,965722500,90900,90900,90900,90900,0
20250401,183900,965722500,90900,90900,90900,90900,0
20250401,183800,965722500,90900,90900,90900,90900,0
20250401,183700,965722500,90900,90900,90900,90900,0
20250401,183600,965722500,90900,90900,90900,90900,0
20250401,183500,965722500,90900,90900,90900,90900,0
20250401,183400,965722500,90900,90900,90900,90900,202
20250401,183300,965722500,90900,90900,90900,90900,0
20250401,183200,965722500,90900,90900,90900,90900,0
20250401,183100,965722500,90900,90900,90900,90900,0
20250401,183000,965722500,90900,90900,90900,90900,0
20250401,182900,965722500,90900,90900,90900,90900,0
20250401,182800,965722500,90900,90900,90900,90900,0
20250401,182700,965722500,90900,90900,90900,90900,0
20250401,182600,965722500,90900,90900,90900,90900,0
20250401,182500,965722500,90900,90900,90900,90900,0
20250401,182400,965722500,90900,90900,90900,90900,0
20250401,182300,965722500,90900,90900,90900,90900,0
20250401,182200,965722500,90900,90900,90900,90900,0
20250401,182100,965722500,90900,90900,90900,90900,0
20250401,182000,965722500,90900,90900,90900,90900,0
20250401,181900,965722500,90900,90900,90900,90900,0
20250401,181800,965722500,90900,90900,90900,90900,0
20250401,181700,965722500,90900,90900,90900,90900,0
20250401,181600,965722500,90900,90900,90900,90900,0
20250401,181500,965722500,90900,90900,90900,90900,0
20250401,181400,965722500,90900,90900,90900,90900,0
20250401,181300,965722500,90900,90900,90900,90900,0
20250401,181200,965722500,90900,90900,90900,90900,0
20250401,181100,965722500,90900,90900,90900,90900,0
20250401,181000,965722500,90900,90900,90900,90900,0
20250401,180900,965722500,90900,90900,90900,90900,0
20250401,180800,965722500,90900,90900,90900,90900,0
20250401,180700,965722500,90900,90900,90900,90900,0
20250401,180600,965722500,90900,90900,90900,90900,0
20250401,180500,965722500,90900,90900,90900,90900,0
20250401,180400,965722500,90900,90900,90900,90900,202
20250401,180300,965722500,90900,90900,90900,90900,0
20250401,180200,965722500,90900,90900,90900,90900,0
20250401,180100,965722500,90900,90900,90900,90900,0
20250401,180000,965722500,90900,90900,90900,90900,0
20250401,175900,965722500,90900,90900,90900,90900,0
20250401,175800,965722500,90900,90900,90900,90900,0
20250401,175700,965722500,90900,90900,90900,90900,0
20250401,175600,965722500,90900,90900,90900,90900,0
20250401,175500,965722500,90900,90900,90900,90900,0
20250401,175400,965722500,90900,90900,90900,90900,0
20250401,175300,965722500,90900,90900,90900,90900,0
20250401,175200,965722500,90900,90900,90900,90900,0
20250401,175100,965722500,90900,90900,90900,90900,0
20250401,175000,965722500,90900,90900,90900,90900,0
20250401,174900,965722500,90900,90900,90900,90900,0
20250401,174800,965722500,90900,90900,90900,90900,0
20250401,174700,965722500,90900,90900,90900,90900,0
20250401,174600,965722500,90900,90900,90900,90900,0
20250401,174500,965722500,90900,90900,90900,90900,0
20250401,174400,965722500,90900,90900,90900,90900,0
20250401,174300,965722500,90900,90900,90900,90900,0
20250401,174200,965722500,90900,90900,90900,90900,0
20250401,174100,965722500,90900,90900,90900,90900,0
20250401,174000,965722500,90900,90900,90900,90900,0
20250401,173900,965722500,90900,90900,90900,90900,0
20250401,173800,965722500,90900,90900,90900,90900,0
20250401,173700,965722500,90900,90900,90900,90900,0
20250401,173600,965722500,90900,90900,90900,90900,0
20250401,173500,965722500,90900,90900,90900,90900,0
20250401,173400,965722500,90900,90900,90900,90900,202
20250401,173300,965722500,90900,90900,90900,90900,0
20250401,173200,965722500,90900,90900,90900,90900,0
20250401,173100,965722500,90900,90900,90900,90900,0
20250401,173000,965722500,90900,90900,90900,90900,0
20250401,172900,965722500,90900,90900,90900,90900,0
20250401,172800,965722500,90900,90900,90900,90900,0
20250401,172700,965722500,90900,90900,90900,90900,0
20250401,172600,965722500,90900,90900,90900,90900,0
20250401,172500,965722500,90900,90900,90900,90900,0
20250401,172400,965722500,90900,90900,90900,90900,0
20250401,172300,965722500,90900,90900,90900,90900,0
20250401,172200,965722500,90900,90900,90900,90900,0
20250401,172100,965722500,90900,90900,90900,90900,0
20250401,172000,965722500,90900,90900,90900,90900,0
20250401,171900,965722500,90900,90900,90900,90900,0
20250401,171800,965722500,90900,90900,90900,90900,0
20250401,171700,965722500,90900,90900,90900,90900,0
20250401,171600,965722500,90900,90900,90900,90900,0
20250401,171500,965722500,90900,90900,90900,90900,0
20250401,171400,965722500,90900,90900,90900,90900,0
20250401,171300,965722500,90900,90900,90900,90900,0
20250401,171200,965722500,90900,90900,90900,90900,0
20250401,171100,965722500,90900,90900,90900,90900,0
20250401,171000,965722500,90900,90900,90900,90900,0
20250401,170900,965722500,90900,90900,90900,90900,0
20250401,170800,965722500,90900,90900,90900,90900,0
20250401,170700,965722500,90900,90900,90900,90900,0
20250401,170600,965722500,90900,90900,90900,90900,0
20250401,170500,965722500,90900,90900,90900,90900,0
20250401,170400,965722500,90900,90900,90900,90900,202
20250401,170300,965722500,90900,90900,90900,90900,0
20250401,170200,965722500,90900,90900,90900,90900,0
20250401,170100,965722500,90900,90900,90900,90900,0
20250401,170000,965722500,90900,90900,90900,90900,0
20250401,165900,965722500,90900,90900,90900,90900,0
20250401,165800,965722500,90900,90900,90900,90900,0
20250401,165700,965722500,90900,90900,90900,90900,0
20250401,165600,965722500,90900,90900,90900,90900,0
20250401,165500,965722500,90900,90900,90900,90900,0
20250401,165400,965722500,90900,90900,90900,90900,0
20250401,165300,965722500,90900,90900,90900,90900,0
20250401,165200,965722500,90900,90900,90900,90900,0
20250401,165100,965722500,90900,90900,90900,90900,0
20250401,165000,965722500,90900,90900,90900,90900,0
20250401,164900,965722500,90900,90900,90900,90900,0
20250401,164800,965722500,90900,90900,90900,90900,0
20250401,164700,965722500,90900,90900,90900,90900,0
20250401,164600,965722500,90900,90900,90900,90900,0
20250401,164500,965722500,90900,90900,90900,90900,0
20250401,164400,965722500,90900,90900,90900,90900,0
20250401,164300,965722500,90900,90900,90900,90900,0
20250401,164200,965722500,90900,90900,90900,90900,0
20250401,164100,965722500,90900,90900,90900,90900,0
20250401,164000,965722500,90900,90900,90900,90900,0
20250401,163900,965722500,90900,90900,90900,90900,0
20250401,163800,965722500,90900,90900,90900,90900,0
20250401,163700,965722500,90900,90900,90900,90900,0
20250401,163600,965722500,90900,90900,90900,90900,0
20250401,163500,965722500,90900,90900,90900,90900,0
20250401,163400,965722500,90900,90900,90900,90900,202
20250401,163300,965722500,90900,90900,90900,90900,0
20250401,163200,965722500,90900,90900,90900,90900,0
20250401,163100,965722500,90900,90900,90900,90900,0
20250401,163000,965722500,90900,90900,90900,90900,0
20250401,162900,965722500,90900,90900,90900,90900,0
20250401,162800,965722500,90900,90900,90900,90900,0
20250401,162700,965722500,90900,90900,90900,90900,0
20250401,162600,965722500,90900,90900,90900,90900,0
20250401,162500,965722500,90900,90900,90900,90900,0
20250401,162400,965722500,90900,90900,90900,90900,0
20250401,162300,965722500,90900,90900,90900,90900,0
20250401,162200,965722500,90900,90900,90900,90900,0
20250401,162100,965722500,90900,90900,90900,90900,0
20250401,162000,965722500,90900,90900,90900,90900,0
20250401,161900,965722500,90900,90900,90900,90900,0
20250401,161800,965722500,90900,90900,90900,90900,0
20250401,161700,965722500,90900,90900,90900,90900,0
20250401,161600,965722500,90900,90900,90900,90900,0
20250401,161500,965722500,90900,90900,90900,90900,0
20250401,161400,965722500,90900,90900,90900,90900,0
20250401,161300,965722500,90900,90900,90900,90900,0
20250401,161200,965722500,90900,90900,90900,90900,0
20250401,161100,965722500,90900,90900,90900,90900,0
20250401,161000,965722500,90900,90900,90900,90900,0
20250401,160900,965722500,90900,90900,90900,90900,0
20250401,160800,965722500,90900,90900,90900,90900,0
20250401,160700,965722500,90900,90900,90900,90900,0
20250401,160600,965722500,90900,90900,90900,90900,0
20250401,160500,965722500,90900,90900,90900,90900,0
20250401,160400,965722500,90900,90900,90900,90900,202
20250401,160300,965722500,90900,90900,90900,90900,0
20250401,160200,965722500,90900,90900,90900,90900,0
20250401,160100,965722500,90900,90900,90900,90900,0
20250401,160000,965722500,90900,90900,90900,90900,0
20250401,155900,965722500,90900,90900,90900,90900,0
20250401,155800,965722500,90900,90900,90900,90900,0
20250401,155700,965722500,90900,90900,90900,90900,0
20250401,155600,965722500,90900,90900,90900,90900,0
20250401,155500,965722500,90900,90900,90900,90900,0
20250401,155400,965722500,90900,90900,90900,90900,0
20250401,155300,965722500,90900,90900,90900,90900,0
20250401,155200,965722500,90900,90900,90900,90900,0
20250401,155100,965722500,90900,90900,90900,90900,0
20250401,155000,965722500,90900,90900,90900,90900,0
20250401,154900,965722500,90900,90900,90900,90900,0
20250401,154800,965722500,90900,90900,90900,90900,0
20250401,154700,965722500,90900,90900,90900,90900,0
20250401,154600,965722500,90900,90900,90900,90900,0
20250401,154500,965722500,90900,90900,90900,90900,0
20250401,154400,965722500,90900,90900,90900,90900,0
20250401,154300,965722500,90900,90900,90900,90900,0
20250401,154200,965722500,90900,90900,90900,90900,0
20250401,154100,965722500,90900,90900,90900,90900,0
20250401,154000,965722500,90900,90900,90900,90900,0
20250401,153900,965722500,90900,90900,90900,90900,0
20250401,153800,965722500,90900,90900,90900,90900,0
20250401,153700,965722500,90900,90900,90900,90900,0
20250401,153600,965722500,90900,90900,90900,90900,0
20250401,153500,965722500,90900,90900,90900,90900,0
20250401,153400,965722500,90900,90900,90900,90900,202
20250401,153300,965722500,90900,90900,90900,90900,0
20250401,153200,965722500,90900,90900,90900,90900,0
20250401,153100,965722500,90900,90900,90900,90900,0
20250401,153000,965722500,90900,90900,90900,90900,202
20250401,152900,947360700,90900,90900,90900,90900,0
20250401,152800,947360700,90900,90900,90900,90900,0
20250401,152700,947360700,90900,90900,90900,90900,0
20250401,152600,947360700,90900,90900,90900,90900,0
20250401,152500,947360700,90900,90900,90900,90900,0
20250401,152400,947360700,90900,90900,90900,90900,0
20250401,152300,947360700,90900,90900,90900,90900,0
20250401,152200,947360700,90900,90900,90900,90900,0
20250401,152100,947360700,90900,90900,90900,90900,0
20250401,152000,947360700,90900,90900,90900,90900,0
20250401,151900,947360700,90900,90500,90900,90500,91
20250401,151800,939100200,90600,90600,90600,90500,11
20250401,151700,938103800,90600,90600,90600,90600,12
20250401,151600,937016600,90600,90600,90600,90600,2
20250401,151500,936835400,90500,90500,90500,90500,26
20250401,151400,934482400,90600,90600,90600,90600,1
20250401,151300,934391800,90600,90500,90600,90500,13
20250401,151200,933215200,90600,90600,90600,90600,1
20250401,151100,933124600,90600,90000,90600,90000,129
20250401,151000,921466000,90000,90000,90000,89600,88
20250401,150900,913558300,90200,90100,90200,90100,6
20250401,150800,913017500,90200,90300,90300,90100,186
20250401,150700,896227600,90400,90400,90400,90400,1
20250401,150600,896137200,90400,90300,90400,90300,2
20250401,150500,895956500,90400,90400,90400,90400,1
20250401,150400,895866100,90400,90400,90400,90300,4
20250401,150300,895504600,90400,90400,90400,90400,2
20250401,150200,895323800,90300,90400,90400,90300,2
20250401,150100,895143100,90300,90300,90400,90300,28
20250401,150000,892614600,90300,90400,90400,90300,21
20250401,145900,890717200,90400,90400,90400,90300,42
20250401,145800,886924400,90400,90500,90500,90400,11
20250401,145700,885929400,90500,90500,90500,90500,1
20250401,145600,885838900,90400,90400,90500,90400,8
20250401,145500,885115600,90600,90400,90600,90400,8
20250401,145400,884391500,90500,90500,90500,90400,8
20250401,145300,883667600,90600,90600,90600,90500,9
20250401,145200,882852700,90500,90400,90500,90400,55
20250401,145100,877875400,90500,90400,90500,90400,14
20250401,145000,876609300,90400,90400,90500,90400,12
20250401,144900,875524400,90500,90400,90500,90300,7
20250401,144800,874891200,90400,90400,90400,90400,11
20250401,144700,873896800,90400,90500,90500,90400,9
20250401,144600,873082700,90400,90500,90500,90400,8
20250401,144500,872359400,90400,90500,90500,90400,20
20250401,144400,870550800,90500,90500,90500,90400,33
20250401,144300,867566500,90500,90500,90500,90400,5
20250401,144200,867114100,90500,90400,90500,90400,17
20250401,144100,865577000,90500,90500,90500,90500,1
20250401,144000,865486500,90500,90500,90500,90500,7
20250401,143900,864853000,90400,90500,90500,90400,37
20250401,143800,861508100,90500,90400,90500,90400,9
20250401,143700,860693900,90500,90500,90500,90500,1
20250401,143600,860603400,90500,90500,90500,90500,5
20250401,143500,860150900,90500,90500,90500,90500,2
20250401,143400,859969900,90400,90500,90500,90400,9
20250401,143300,859155700,90500,90500,90500,90500,2
20250401,143200,858974700,90500,90500,90500,90500,4
20250401,143100,858612700,90400,90500,90500,90400,4
20250401,143000,858251000,90500,90500,90500,90500,59
20250401,142900,852911500,90500,90500,90500,90500,2
20250401,142800,852730500,90500,90500,90500,90400,9
20250401,142700,851916300,90500,90500,90500,90500,4
20250401,142600,851554300,90500,90500,90500,90500,1
20250401,142500,851463800,90500,90600,90600,90500,24
20250401,142400,849291700,90600,90500,90600,90500,3
20250401,142300,849020100,90700,90700,90700,90600,26
20250401,142200,846663900,90700,90600,90700,90600,8
20250401,142100,845938600,90700,90700,90700,90700,5
20250401,142000,845485100,90700,90700,90700,90700,3
20250401,141900,845213000,90700,90700,90700,90600,26
20250401,141800,842856900,90700,90700,90700,90700,3
20250401,141700,842584800,90700,90700,90700,90700,5
20250401,141600,842131300,90700,90700,90700,90600,4
20250401,141500,841768700,90700,90700,90700,90700,8
20250401,141400,841043100,90700,90700,90700,90700,3
20250401,141300,840771000,90700,90600,90700,90600,8
20250401,141200,840045700,90700,90700,90700,90700,2
20250401,141100,839864300,90700,90700,90700,90700,1
20250401,141000,839773600,90700,90700,90700,90700,6
20250401,140900,839229400,90600,90700,90700,90600,7
20250401,140800,838594800,90700,90700,90700,90700,4
20250401,140700,838232000,90700,90700,90700,90700,2
20250401,140600,838050600,90700,90600,90700,90600,14
20250401,140500,836781600,90700,90700,90700,90700,3
20250401,140400,836509500,90600,90600,90600,90600,7
20250401,140300,835875300,90500,90600,90600,90500,8
20250401,140200,835150700,90500,90500,90500,90500,6
20250401,140100,834607700,90500,90500,90500,90500,3
20250401,140000,834336200,90400,90300,90700,90300,135
20250401,135900,822122800,90400,90400,90400,90400,1
20250401,135800,822032400,90400,90400,90400,90400,42
20250401,135700,818235600,90500,90400,90500,90400,8
20250401,135600,817512200,90500,90500,90500,90500,1
20250401,135500,817421700,90500,90500,90500,90400,20
20250401,135400,815612900,90500,90400,90500,90400,3
20250401,135300,815341600,90500,90400,90500,90400,6
20250401,135200,814798800,90500,90500,90500,90500,1
20250401,135100,814708300,90500,90500,90500,90400,13
20250401,135000,813532400,90500,90500,90500,90500,7
20250401,134900,812898900,90500,90500,90500,90400,8
20250401,134800,812175100,90500,90500,90500,90500,1
20250401,134700,812084600,90400,90500,90500,90400,9
20250401,134600,811270600,90500,90400,90500,90400,5
20250401,134500,810818400,90500,90500,90500,90500,72
20250401,134400,804302400,90400,90600,90700,90400,17
20250401,134300,802763400,90600,90700,90700,90600,4
20250401,134200,802400700,90500,90800,90800,90500,4
20250401,134100,802038200,90600,90600,90600,90500,77
20250401,134000,795064100,90600,90600,90600,90600,2
20250401,133900,794882900,90600,90600,90600,90600,1
20250401,133800,794792300,90500,90400,90500,90400,13
20250401,133700,793616300,90400,90300,90400,90300,20
20250401,133600,791810100,90300,90300,90300,90300,6
20250401,133500,791268300,90200,90300,90300,90200,4
20250401,133400,790907400,90400,90200,90400,90200,10
20250401,133300,790004800,90200,90200,90200,90200,3
20250401,133200,789734200,90200,90100,90200,90100,9
20250401,133100,788922700,90200,90200,90200,90200,0
20250401,133000,788922700,90200,90300,90300,90200,28
20250401,132900,786396700,90300,90300,90300,90300,2
20250401,132800,786216100,90400,90300,90400,90300,13
20250401,132700,785041900,90300,90600,90600,90300,1245
20250401,132600,672610400,90600,90600,90600,90500,12
20250401,132500,671523500,90600,90600,90600,90600,2
20250401,132400,671342300,90600,90600,90600,90600,2
20250401,132300,671161100,90600,90600,90600,90600,6
20250401,132200,670617500,90500,90600,90600,90500,9
20250401,132100,669802400,90600,90600,90600,90600,6
20250401,132000,669258800,90600,90600,90600,90600,3
20250401,131900,668987000,90600,90600,90600,90500,10
20250401,131800,668081300,90600,90600,90600,90600,3
20250401,131700,667809500,90600,90600,90600,90600,5
20250401,131600,667356500,90600,90600,90600,90500,4
20250401,131500,666994300,90600,90600,90600,90600,4
20250401,131400,666631900,90600,90600,90600,90600,1
20250401,131300,666541300,90500,90600,90600,90500,7
20250401,131200,665907400,90600,90600,90600,90600,1
20250401,131100,665816800,90600,90600,90600,90600,4
20250401,131000,665454400,90500,90600,90600,90500,6
20250401,130900,664911100,90600,90500,90600,90500,31
20250401,130800,662105500,90400,90400,90400,90400,115
20250401,130700,651709500,90400,90400,90400,90400,5
20250401,130600,651257500,90500,90600,90600,90400,19
20250401,130500,649538100,90600,90600,90600,90600,2
20250401,130400,649356900,90600,90500,90600,90500,6
20250401,130300,648813500,90600,90600,90600,90600,0
20250401,130200,648813500,90600,90600,90600,90600,4
20250401,130100,648451100,90600,90600,90600,90600,1
20250401,130000,648360500,90600,90600,90900,90500,32
20250401,125900,645460400,90500,90600,90600,90500,8
20250401,125800,644735800,90500,90600,90600,90500,6
20250401,125700,644192400,90500,90500,90500,90500,11
20250401,125600,643196900,90500,90600,90600,90500,6
20250401,125500,642653400,90500,90500,90500,90400,87
20250401,125400,634780200,90500,90700,90700,90500,3
20250401,125300,634508500,90700,90500,90700,90500,13
20250401,125200,633331400,90400,90400,90400,90400,8
20250401,125100,632608200,90400,90600,90800,90400,26
20250401,125000,630253400,90700,90800,90800,90700,21
20250401,124900,628347900,90900,90800,90900,90800,29
20250401,124800,625714300,90700,90700,90700,90700,5
20250401,124700,625260800,90800,90700,90800,90700,6
20250401,124600,624716200,90800,90800,90800,90800,5
20250401,124500,624262200,90900,90800,90900,90800,29
20250401,124400,621628600,90800,90800,90800,90800,22
20250401,124300,619631000,90900,90900,90900,90900,3
20250401,124200,619358300,90800,90700,90800,90700,16
20250401,124100,617905900,90900,90800,90900,90800,15
20250401,124000,616543700,90700,90800,90900,90700,41
20250401,123900,612821000,90800,90700,90800,90700,7
20250401,123800,612185900,90800,90700,90800,90700,9
20250401,123700,611368800,90700,90900,90900,90700,4
20250401,123600,611005800,90900,90800,90900,90800,41
20250401,123500,607282500,90700,90800,90800,90700,6
20250401,123400,606738200,90900,90800,90900,90800,6
20250401,123300,606193000,90900,90900,90900,90800,8
20250401,123200,605466100,90800,90900,90900,90800,11
20250401,123100,604466800,90900,90800,90900,90800,24
20250401,123000,602285700,90900,90800,90900,90800,8
20250401,122900,601558700,90800,90900,90900,90800,31
20250401,122800,598741300,90900,90900,90900,90900,4
20250401,122700,598377700,90900,90900,90900,90900,44
20250401,122600,594378100,90900,90900,90900,90800,15
20250401,122500,593015200,90900,90900,90900,90900,7
20250401,122400,592378900,90800,90900,90900,90800,5
20250401,122300,591924600,90900,90800,91000,90800,31
20250401,122200,589105800,90900,90900,90900,90900,5
20250401,122100,588651300,90900,90800,90900,90800,8
20250401,122000,587924300,90900,90900,90900,90900,10
20250401,121900,587015300,91000,91000,91000,91000,5
20250401,121800,586560300,90900,90800,90900,90800,45
20250401,121700,582470100,90900,90900,90900,90900,4
20250401,121600,582106500,91000,91000,91000,91000,9
20250401,121500,581287500,91000,90900,91000,90900,9
20250401,121400,580468900,90900,90800,90900,90800,13
20250401,121300,579288100,90700,90800,90800,90700,13
20250401,121200,578108300,90800,90700,90800,90700,44
20250401,121100,574113300,90700,90700,90800,90700,12
20250401,121000,573024100,90800,90700,90800,90700,11
20250401,120900,572025500,90800,90800,90800,90700,40
20250401,120800,568393700,90700,90600,90800,90600,122
20250401,120700,557325500,90700,90600,90700,90600,7
20250401,120600,556690900,90600,90700,90700,90600,10
20250401,120500,555784200,90700,90700,90700,90600,44
20250401,120400,551793600,90700,90700,90700,90600,8
20250401,120300,551068300,90600,90700,90700,90600,26
20250401,120200,548710300,90800,90700,90800,90700,5
20250401,120100,548256500,90800,91000,91100,90700,65
20250401,120000,542342000,91000,90900,91000,90900,14
20250401,115900,541069300,90700,90600,90700,90600,16
20250401,115800,539618200,90600,90600,90700,90600,10
20250401,115700,538711800,90600,90600,90600,90600,2
20250401,115600,538530600,90600,90600,90600,90600,39
20250401,115500,534997200,90500,90500,90500,90500,6
20250401,115400,534454200,90500,90500,90600,90400,75
20250401,115300,527671700,90400,90700,90700,90400,50
20250401,115200,523149600,90800,90600,91000,90600,48
20250401,115100,518786500,90600,90600,90600,90600,7
20250401,115000,518152300,90500,90600,90600,90500,19
20250401,114900,516431000,90600,90500,90600,90500,6
20250401,114800,515887600,90600,91000,91000,90600,30
20250401,114700,513159800,91000,90900,91000,90800,109
20250401,114600,503251600,90900,90800,91200,90800,7
20250401,114500,502615200,90800,90800,91200,90800,17
20250401,114400,501069100,90700,90700,90700,90600,124
20250401,114300,489833200,90800,91200,91200,90600,117
20250401,114200,479202400,91000,91200,91300,90800,293
20250401,114100,452461200,91100,90900,91200,90700,170
20250401,114000,436977900,90800,90700,91200,90700,24
20250401,113900,434798200,90600,90800,90800,90600,9
20250401,113800,433982200,90600,90600,90700,90600,34
20250401,113700,430900300,90600,90600,90600,90600,9
20250401,113600,430084900,90600,90300,90600,90300,30
20250401,113500,427372000,90400,90400,90400,90400,0
20250401,113400,427372000,90400,90200,90400,90200,26
20250401,113300,425023900,90400,90300,90400,90300,5
20250401,113200,424572300,90500,90200,90500,90200,58
20250401,113100,419334900,90100,90200,90200,90100,9
20250401,113000,418523500,90200,90100,90200,90100,33
20250401,112900,415547200,90100,90100,90100,90100,11
20250401,112800,414556100,90100,90000,90100,90000,21
20250401,112700,412664200,90100,90100,90100,90100,0
20250401,112600,412664200,90100,90000,90100,89900,29
20250401,112500,410053900,90000,89900,90000,89900,14
20250401,112400,408794500,89900,89900,90000,89900,24
20250401,112300,406636800,89800,90100,90100,89800,4
20250401,112200,406277300,90200,89800,90200,89800,24
20250401,112100,404115400,89800,89700,89800,89700,27
20250401,112000,401693200,89700,89700,89800,89700,14
20250401,111900,400436800,89700,89600,89700,89600,27
20250401,111800,398016800,89400,89400,89400,89400,7
20250401,111700,397391000,89600,89900,89900,89600,150
20250401,111600,383913400,90000,89300,90000,89300,405
20250401,111500,347558700,89300,89300,89300,89300,10
20250401,111400,346665700,89300,89300,89300,89200,16
20250401,111300,345237200,89300,89300,89300,89300,10
20250401,111200,344344200,89300,89300,89300,89200,48
20250401,111100,340058000,89200,89200,89200,89200,6
20250401,111000,339522800,89300,89300,89300,89200,18
20250401,110900,337916100,89200,89200,89200,89200,30
20250401,110800,335240100,89300,89200,89300,89200,21
20250401,110700,333366200,89200,89200,89200,89200,6
20250401,110600,332831000,89300,89200,89300,89200,5
20250401,110500,332384900,89200,89200,89300,89200,8
20250401,110400,331671200,89300,89200,89300,89200,21
20250401,110300,329796400,89200,89200,89200,89200,15
20250401,110200,328458400,89200,89300,89300,89200,5
20250401,110100,328012100,89200,89200,89300,89100,18
20250401,110000,326406000,89200,89200,89300,89200,27
20250401,105900,323996900,89200,89300,89300,89200,16
20250401,105800,322569000,89200,89300,89300,89200,24
20250401,105700,320428100,89400,89400,89400,89400,6
20250401,105600,319891700,89300,89100,89300,89100,36
20250401,105500,316680000,89100,89100,89200,89100,10
20250401,105400,315788600,89200,89200,89200,89200,28
20250401,105300,313291000,89200,89100,89200,89100,5
20250401,105200,312845200,89100,89300,89300,89100,50
20250401,105100,308381800,89200,89100,89200,89100,16
20250401,105000,306955600,89200,89100,89200,89100,15
20250401,104900,305618000,89100,89100,89100,89100,57
20250401,104800,300539300,89200,88900,89200,88900,16
20250401,104700,299112400,89100,89100,89100,89100,12
20250401,104600,298043200,89100,89100,89100,89100,7
20250401,104500,297419500,89100,89000,89100,88900,98
20250401,104400,288695500,88900,88900,88900,88900,9
20250401,104300,287895400,88900,88900,89000,88900,8
20250401,104200,287184100,88900,88800,88900,88800,19
20250401,104100,285495200,88900,88800,88900,88800,4
20250401,104000,285139800,89000,88800,89000,88800,9
20250401,103900,284339800,88800,88900,88900,88800,29
20250401,103800,281763500,88900,88900,88900,88900,6
20250401,103700,281230100,88900,88900,88900,88900,4
20250401,103600,280874500,88900,88900,88900,88800,19
20250401,103500,279186100,88900,88800,88900,88800,18
20250401,103400,277586200,89000,88900,89000,88900,13
20250401,103300,276430200,88900,88900,88900,88900,5
20250401,103200,275985700,88900,88900,88900,88900,7
20250401,103100,275363400,89000,89000,89000,89000,13
20250401,103000,274206400,88900,88900,88900,88900,23
20250401,102900,272161700,88900,88900,88900,88900,1
20250401,102800,272072800,88900,88800,88900,88800,36
20250401,102700,268875200,88600,88600,88700,88600,16
20250401,102600,267456400,88200,88500,88500,88200,117
20250401,102500,257118900,88800,88800,88800,88800,8
20250401,102400,256408500,88700,88600,88700,88500,29
20250401,102300,253839000,88200,88800,88800,88200,28
20250401,102200,251364200,88600,88800,88800,88600,87
20250401,102100,243649800,88900,88900,89000,88900,7
20250401,102000,243027300,88900,88700,88900,88700,95
20250401,101900,234586500,88700,88700,88700,88700,0
20250401,101800,234586500,88700,89000,89000,88700,129
20250401,101700,223111500,89000,89000,89000,89000,2
20250401,101600,222933500,89000,89000,89000,89000,0
20250401,101500,222933500,89000,89000,89000,89000,2
20250401,101400,222755500,89000,88900,89000,88800,51
20250401,101300,218219100,88900,88900,88900,88900,20
20250401,101200,216441100,88900,88700,88900,88700,53
20250401,101100,211737800,88600,88600,88600,88600,5
20250401,101000,211294800,88600,88600,88600,88600,1
20250401,100900,211206200,88700,88700,88700,88700,4
20250401,100800,210851400,88700,88700,88700,88700,4
20250401,100700,210496600,88700,88700,88700,88700,10
20250401,100600,209609600,88800,88700,88800,88700,3
20250401,100500,209343400,88800,88700,88800,88700,4
20250401,100400,208988500,88800,88800,88800,88800,0
20250401,100300,208988500,88800,88800,88800,88800,0
20250401,100200,208988500,88800,88700,88800,88700,38
20250401,100100,205617700,88600,88600,88600,88600,9
20250401,100000,204820300,88700,89000,89000,88700,423
20250401,095900,167174500,89100,89100,89100,89100,3
20250401,095800,166907200,89100,89100,89100,89100,10
20250401,095700,166016200,89200,89200,89200,89200,0
20250401,095600,166016200,89200,89200,89200,89200,6
20250401,095500,165481000,89100,89000,89100,89000,26
20250401,095400,163164800,89000,88400,89000,88400,76
20250401,095300,156432200,88500,89000,89000,88500,12
20250401,095200,155364700,89300,89200,89300,88000,327
20250401,095100,126335300,89100,89100,89100,88900,22
20250401,095000,124377700,89000,89300,89600,88900,117
20250401,094900,113945300,89400,89400,89400,89400,19
20250401,094800,112246700,89600,89400,89600,89400,10
20250401,094700,111352500,89700,89700,89800,89400,53
20250401,094600,106601000,89700,89100,89700,89100,11
20250401,094500,105616100,88800,88800,88800,88800,0
20250401,094400,105616100,88800,89500,89500,88800,43
20250401,094300,101770600,89400,89600,89800,88500,213
20250401,094200,82714100,89800,89800,89800,89800,5
20250401,094100,82265100,89800,89800,89800,89800,3
20250401,094000,81995700,89800,89600,89800,89600,49
20250401,093900,77596400,89800,89800,89800,89800,0
20250401,093800,77596400,89800,89500,89800,89500,13
20250401,093700,76430100,89800,89700,89800,89700,8
20250401,093600,75712300,89800,89800,89800,89800,2
20250401,093500,75532700,89800,89700,89800,89700,10
20250401,093400,74635400,89800,89800,89800,89800,7
20250401,093300,74006800,89800,89800,89800,89800,0
20250401,093200,74006800,89800,89700,89900,89500,62
20250401,093100,68443200,89800,89800,89800,89800,1
20250401,093000,68353400,89500,89700,89800,89000,128
20250401,092900,56897200,89800,89800,89800,89700,13
20250401,092800,55730400,89800,89800,89800,89800,0
20250401,092700,55730400,89800,89700,89800,89700,34
20250401,092600,52679500,89700,89700,89700,89700,0
20250401,092500,52679500,89700,89700,89700,89700,0
20250401,092400,52679500,89700,89700,89700,89700,2
20250401,092300,52500100,89800,89800,89800,89800,4
20250401,092200,52140900,89800,89800,89800,89700,26
20250401,092100,49807000,89700,89700,89700,89700,2
20250401,092000,49627600,89700,89700,89700,89700,5
20250401,091900,49179100,89700,89700,89700,89700,18
20250401,091800,47564500,89800,89700,89800,89700,5
20250401,091700,47115800,89800,89800,89800,89800,8
20250401,091600,46397400,89800,89900,89900,89800,30
20250401,091500,43701200,89900,89900,89900,89900,10
20250401,091400,42802200,89900,89900,89900,89900,36
20250401,091300,39565800,89900,89900,90000,89900,132
20250401,091200,27698900,89900,89900,89900,89900,0
20250401,091100,27698900,89900,90000,90000,89900,3
20250401,091000,27429100,90000,89900,90000,89900,3
20250401,090900,27159300,90300,90300,90300,90300,0
20250401,090800,27159300,90300,90300,90300,90300,0
20250401,090700,27159300,90300,90300,90300,90300,28
20250401,090600,24630900,90400,90400,90400,90400,1
20250401,090500,24540500,90500,90200,90500,90000,12
20250401,090400,23457900,89900,89900,89900,89900,0
20250401,090300,23457900,89900,90300,90300,89800,41
20250401,090200,19763800,89700,89700,90300,89700,92
20250401,090100,11496400,89800,89900,89900,89800,32
20250401,090000,8621300,89900,89800,89900,89800,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 965722500 90900 90900 90900 90900 202
3 20250401 190300 965722500 90900 90900 90900 90900 0
4 20250401 190200 965722500 90900 90900 90900 90900 0
5 20250401 190100 965722500 90900 90900 90900 90900 0
6 20250401 190000 965722500 90900 90900 90900 90900 0
7 20250401 185900 965722500 90900 90900 90900 90900 0
8 20250401 185800 965722500 90900 90900 90900 90900 0
9 20250401 185700 965722500 90900 90900 90900 90900 0
10 20250401 185600 965722500 90900 90900 90900 90900 0
11 20250401 185500 965722500 90900 90900 90900 90900 0
12 20250401 185400 965722500 90900 90900 90900 90900 0
13 20250401 185300 965722500 90900 90900 90900 90900 0
14 20250401 185200 965722500 90900 90900 90900 90900 0
15 20250401 185100 965722500 90900 90900 90900 90900 0
16 20250401 185000 965722500 90900 90900 90900 90900 0
17 20250401 184900 965722500 90900 90900 90900 90900 0
18 20250401 184800 965722500 90900 90900 90900 90900 0
19 20250401 184700 965722500 90900 90900 90900 90900 0
20 20250401 184600 965722500 90900 90900 90900 90900 0
21 20250401 184500 965722500 90900 90900 90900 90900 0
22 20250401 184400 965722500 90900 90900 90900 90900 0
23 20250401 184300 965722500 90900 90900 90900 90900 0
24 20250401 184200 965722500 90900 90900 90900 90900 0
25 20250401 184100 965722500 90900 90900 90900 90900 0
26 20250401 184000 965722500 90900 90900 90900 90900 0
27 20250401 183900 965722500 90900 90900 90900 90900 0
28 20250401 183800 965722500 90900 90900 90900 90900 0
29 20250401 183700 965722500 90900 90900 90900 90900 0
30 20250401 183600 965722500 90900 90900 90900 90900 0
31 20250401 183500 965722500 90900 90900 90900 90900 0
32 20250401 183400 965722500 90900 90900 90900 90900 202
33 20250401 183300 965722500 90900 90900 90900 90900 0
34 20250401 183200 965722500 90900 90900 90900 90900 0
35 20250401 183100 965722500 90900 90900 90900 90900 0
36 20250401 183000 965722500 90900 90900 90900 90900 0
37 20250401 182900 965722500 90900 90900 90900 90900 0
38 20250401 182800 965722500 90900 90900 90900 90900 0
39 20250401 182700 965722500 90900 90900 90900 90900 0
40 20250401 182600 965722500 90900 90900 90900 90900 0
41 20250401 182500 965722500 90900 90900 90900 90900 0
42 20250401 182400 965722500 90900 90900 90900 90900 0
43 20250401 182300 965722500 90900 90900 90900 90900 0
44 20250401 182200 965722500 90900 90900 90900 90900 0
45 20250401 182100 965722500 90900 90900 90900 90900 0
46 20250401 182000 965722500 90900 90900 90900 90900 0
47 20250401 181900 965722500 90900 90900 90900 90900 0
48 20250401 181800 965722500 90900 90900 90900 90900 0
49 20250401 181700 965722500 90900 90900 90900 90900 0
50 20250401 181600 965722500 90900 90900 90900 90900 0
51 20250401 181500 965722500 90900 90900 90900 90900 0
52 20250401 181400 965722500 90900 90900 90900 90900 0
53 20250401 181300 965722500 90900 90900 90900 90900 0
54 20250401 181200 965722500 90900 90900 90900 90900 0
55 20250401 181100 965722500 90900 90900 90900 90900 0
56 20250401 181000 965722500 90900 90900 90900 90900 0
57 20250401 180900 965722500 90900 90900 90900 90900 0
58 20250401 180800 965722500 90900 90900 90900 90900 0
59 20250401 180700 965722500 90900 90900 90900 90900 0
60 20250401 180600 965722500 90900 90900 90900 90900 0
61 20250401 180500 965722500 90900 90900 90900 90900 0
62 20250401 180400 965722500 90900 90900 90900 90900 202
63 20250401 180300 965722500 90900 90900 90900 90900 0
64 20250401 180200 965722500 90900 90900 90900 90900 0
65 20250401 180100 965722500 90900 90900 90900 90900 0
66 20250401 180000 965722500 90900 90900 90900 90900 0
67 20250401 175900 965722500 90900 90900 90900 90900 0
68 20250401 175800 965722500 90900 90900 90900 90900 0
69 20250401 175700 965722500 90900 90900 90900 90900 0
70 20250401 175600 965722500 90900 90900 90900 90900 0
71 20250401 175500 965722500 90900 90900 90900 90900 0
72 20250401 175400 965722500 90900 90900 90900 90900 0
73 20250401 175300 965722500 90900 90900 90900 90900 0
74 20250401 175200 965722500 90900 90900 90900 90900 0
75 20250401 175100 965722500 90900 90900 90900 90900 0
76 20250401 175000 965722500 90900 90900 90900 90900 0
77 20250401 174900 965722500 90900 90900 90900 90900 0
78 20250401 174800 965722500 90900 90900 90900 90900 0
79 20250401 174700 965722500 90900 90900 90900 90900 0
80 20250401 174600 965722500 90900 90900 90900 90900 0
81 20250401 174500 965722500 90900 90900 90900 90900 0
82 20250401 174400 965722500 90900 90900 90900 90900 0
83 20250401 174300 965722500 90900 90900 90900 90900 0
84 20250401 174200 965722500 90900 90900 90900 90900 0
85 20250401 174100 965722500 90900 90900 90900 90900 0
86 20250401 174000 965722500 90900 90900 90900 90900 0
87 20250401 173900 965722500 90900 90900 90900 90900 0
88 20250401 173800 965722500 90900 90900 90900 90900 0
89 20250401 173700 965722500 90900 90900 90900 90900 0
90 20250401 173600 965722500 90900 90900 90900 90900 0
91 20250401 173500 965722500 90900 90900 90900 90900 0
92 20250401 173400 965722500 90900 90900 90900 90900 202
93 20250401 173300 965722500 90900 90900 90900 90900 0
94 20250401 173200 965722500 90900 90900 90900 90900 0
95 20250401 173100 965722500 90900 90900 90900 90900 0
96 20250401 173000 965722500 90900 90900 90900 90900 0
97 20250401 172900 965722500 90900 90900 90900 90900 0
98 20250401 172800 965722500 90900 90900 90900 90900 0
99 20250401 172700 965722500 90900 90900 90900 90900 0
100 20250401 172600 965722500 90900 90900 90900 90900 0
101 20250401 172500 965722500 90900 90900 90900 90900 0
102 20250401 172400 965722500 90900 90900 90900 90900 0
103 20250401 172300 965722500 90900 90900 90900 90900 0
104 20250401 172200 965722500 90900 90900 90900 90900 0
105 20250401 172100 965722500 90900 90900 90900 90900 0
106 20250401 172000 965722500 90900 90900 90900 90900 0
107 20250401 171900 965722500 90900 90900 90900 90900 0
108 20250401 171800 965722500 90900 90900 90900 90900 0
109 20250401 171700 965722500 90900 90900 90900 90900 0
110 20250401 171600 965722500 90900 90900 90900 90900 0
111 20250401 171500 965722500 90900 90900 90900 90900 0
112 20250401 171400 965722500 90900 90900 90900 90900 0
113 20250401 171300 965722500 90900 90900 90900 90900 0
114 20250401 171200 965722500 90900 90900 90900 90900 0
115 20250401 171100 965722500 90900 90900 90900 90900 0
116 20250401 171000 965722500 90900 90900 90900 90900 0
117 20250401 170900 965722500 90900 90900 90900 90900 0
118 20250401 170800 965722500 90900 90900 90900 90900 0
119 20250401 170700 965722500 90900 90900 90900 90900 0
120 20250401 170600 965722500 90900 90900 90900 90900 0
121 20250401 170500 965722500 90900 90900 90900 90900 0
122 20250401 170400 965722500 90900 90900 90900 90900 202
123 20250401 170300 965722500 90900 90900 90900 90900 0
124 20250401 170200 965722500 90900 90900 90900 90900 0
125 20250401 170100 965722500 90900 90900 90900 90900 0
126 20250401 170000 965722500 90900 90900 90900 90900 0
127 20250401 165900 965722500 90900 90900 90900 90900 0
128 20250401 165800 965722500 90900 90900 90900 90900 0
129 20250401 165700 965722500 90900 90900 90900 90900 0
130 20250401 165600 965722500 90900 90900 90900 90900 0
131 20250401 165500 965722500 90900 90900 90900 90900 0
132 20250401 165400 965722500 90900 90900 90900 90900 0
133 20250401 165300 965722500 90900 90900 90900 90900 0
134 20250401 165200 965722500 90900 90900 90900 90900 0
135 20250401 165100 965722500 90900 90900 90900 90900 0
136 20250401 165000 965722500 90900 90900 90900 90900 0
137 20250401 164900 965722500 90900 90900 90900 90900 0
138 20250401 164800 965722500 90900 90900 90900 90900 0
139 20250401 164700 965722500 90900 90900 90900 90900 0
140 20250401 164600 965722500 90900 90900 90900 90900 0
141 20250401 164500 965722500 90900 90900 90900 90900 0
142 20250401 164400 965722500 90900 90900 90900 90900 0
143 20250401 164300 965722500 90900 90900 90900 90900 0
144 20250401 164200 965722500 90900 90900 90900 90900 0
145 20250401 164100 965722500 90900 90900 90900 90900 0
146 20250401 164000 965722500 90900 90900 90900 90900 0
147 20250401 163900 965722500 90900 90900 90900 90900 0
148 20250401 163800 965722500 90900 90900 90900 90900 0
149 20250401 163700 965722500 90900 90900 90900 90900 0
150 20250401 163600 965722500 90900 90900 90900 90900 0
151 20250401 163500 965722500 90900 90900 90900 90900 0
152 20250401 163400 965722500 90900 90900 90900 90900 202
153 20250401 163300 965722500 90900 90900 90900 90900 0
154 20250401 163200 965722500 90900 90900 90900 90900 0
155 20250401 163100 965722500 90900 90900 90900 90900 0
156 20250401 163000 965722500 90900 90900 90900 90900 0
157 20250401 162900 965722500 90900 90900 90900 90900 0
158 20250401 162800 965722500 90900 90900 90900 90900 0
159 20250401 162700 965722500 90900 90900 90900 90900 0
160 20250401 162600 965722500 90900 90900 90900 90900 0
161 20250401 162500 965722500 90900 90900 90900 90900 0
162 20250401 162400 965722500 90900 90900 90900 90900 0
163 20250401 162300 965722500 90900 90900 90900 90900 0
164 20250401 162200 965722500 90900 90900 90900 90900 0
165 20250401 162100 965722500 90900 90900 90900 90900 0
166 20250401 162000 965722500 90900 90900 90900 90900 0
167 20250401 161900 965722500 90900 90900 90900 90900 0
168 20250401 161800 965722500 90900 90900 90900 90900 0
169 20250401 161700 965722500 90900 90900 90900 90900 0
170 20250401 161600 965722500 90900 90900 90900 90900 0
171 20250401 161500 965722500 90900 90900 90900 90900 0
172 20250401 161400 965722500 90900 90900 90900 90900 0
173 20250401 161300 965722500 90900 90900 90900 90900 0
174 20250401 161200 965722500 90900 90900 90900 90900 0
175 20250401 161100 965722500 90900 90900 90900 90900 0
176 20250401 161000 965722500 90900 90900 90900 90900 0
177 20250401 160900 965722500 90900 90900 90900 90900 0
178 20250401 160800 965722500 90900 90900 90900 90900 0
179 20250401 160700 965722500 90900 90900 90900 90900 0
180 20250401 160600 965722500 90900 90900 90900 90900 0
181 20250401 160500 965722500 90900 90900 90900 90900 0
182 20250401 160400 965722500 90900 90900 90900 90900 202
183 20250401 160300 965722500 90900 90900 90900 90900 0
184 20250401 160200 965722500 90900 90900 90900 90900 0
185 20250401 160100 965722500 90900 90900 90900 90900 0
186 20250401 160000 965722500 90900 90900 90900 90900 0
187 20250401 155900 965722500 90900 90900 90900 90900 0
188 20250401 155800 965722500 90900 90900 90900 90900 0
189 20250401 155700 965722500 90900 90900 90900 90900 0
190 20250401 155600 965722500 90900 90900 90900 90900 0
191 20250401 155500 965722500 90900 90900 90900 90900 0
192 20250401 155400 965722500 90900 90900 90900 90900 0
193 20250401 155300 965722500 90900 90900 90900 90900 0
194 20250401 155200 965722500 90900 90900 90900 90900 0
195 20250401 155100 965722500 90900 90900 90900 90900 0
196 20250401 155000 965722500 90900 90900 90900 90900 0
197 20250401 154900 965722500 90900 90900 90900 90900 0
198 20250401 154800 965722500 90900 90900 90900 90900 0
199 20250401 154700 965722500 90900 90900 90900 90900 0
200 20250401 154600 965722500 90900 90900 90900 90900 0
201 20250401 154500 965722500 90900 90900 90900 90900 0
202 20250401 154400 965722500 90900 90900 90900 90900 0
203 20250401 154300 965722500 90900 90900 90900 90900 0
204 20250401 154200 965722500 90900 90900 90900 90900 0
205 20250401 154100 965722500 90900 90900 90900 90900 0
206 20250401 154000 965722500 90900 90900 90900 90900 0
207 20250401 153900 965722500 90900 90900 90900 90900 0
208 20250401 153800 965722500 90900 90900 90900 90900 0
209 20250401 153700 965722500 90900 90900 90900 90900 0
210 20250401 153600 965722500 90900 90900 90900 90900 0
211 20250401 153500 965722500 90900 90900 90900 90900 0
212 20250401 153400 965722500 90900 90900 90900 90900 202
213 20250401 153300 965722500 90900 90900 90900 90900 0
214 20250401 153200 965722500 90900 90900 90900 90900 0
215 20250401 153100 965722500 90900 90900 90900 90900 0
216 20250401 153000 965722500 90900 90900 90900 90900 202
217 20250401 152900 947360700 90900 90900 90900 90900 0
218 20250401 152800 947360700 90900 90900 90900 90900 0
219 20250401 152700 947360700 90900 90900 90900 90900 0
220 20250401 152600 947360700 90900 90900 90900 90900 0
221 20250401 152500 947360700 90900 90900 90900 90900 0
222 20250401 152400 947360700 90900 90900 90900 90900 0
223 20250401 152300 947360700 90900 90900 90900 90900 0
224 20250401 152200 947360700 90900 90900 90900 90900 0
225 20250401 152100 947360700 90900 90900 90900 90900 0
226 20250401 152000 947360700 90900 90900 90900 90900 0
227 20250401 151900 947360700 90900 90500 90900 90500 91
228 20250401 151800 939100200 90600 90600 90600 90500 11
229 20250401 151700 938103800 90600 90600 90600 90600 12
230 20250401 151600 937016600 90600 90600 90600 90600 2
231 20250401 151500 936835400 90500 90500 90500 90500 26
232 20250401 151400 934482400 90600 90600 90600 90600 1
233 20250401 151300 934391800 90600 90500 90600 90500 13
234 20250401 151200 933215200 90600 90600 90600 90600 1
235 20250401 151100 933124600 90600 90000 90600 90000 129
236 20250401 151000 921466000 90000 90000 90000 89600 88
237 20250401 150900 913558300 90200 90100 90200 90100 6
238 20250401 150800 913017500 90200 90300 90300 90100 186
239 20250401 150700 896227600 90400 90400 90400 90400 1
240 20250401 150600 896137200 90400 90300 90400 90300 2
241 20250401 150500 895956500 90400 90400 90400 90400 1
242 20250401 150400 895866100 90400 90400 90400 90300 4
243 20250401 150300 895504600 90400 90400 90400 90400 2
244 20250401 150200 895323800 90300 90400 90400 90300 2
245 20250401 150100 895143100 90300 90300 90400 90300 28
246 20250401 150000 892614600 90300 90400 90400 90300 21
247 20250401 145900 890717200 90400 90400 90400 90300 42
248 20250401 145800 886924400 90400 90500 90500 90400 11
249 20250401 145700 885929400 90500 90500 90500 90500 1
250 20250401 145600 885838900 90400 90400 90500 90400 8
251 20250401 145500 885115600 90600 90400 90600 90400 8
252 20250401 145400 884391500 90500 90500 90500 90400 8
253 20250401 145300 883667600 90600 90600 90600 90500 9
254 20250401 145200 882852700 90500 90400 90500 90400 55
255 20250401 145100 877875400 90500 90400 90500 90400 14
256 20250401 145000 876609300 90400 90400 90500 90400 12
257 20250401 144900 875524400 90500 90400 90500 90300 7
258 20250401 144800 874891200 90400 90400 90400 90400 11
259 20250401 144700 873896800 90400 90500 90500 90400 9
260 20250401 144600 873082700 90400 90500 90500 90400 8
261 20250401 144500 872359400 90400 90500 90500 90400 20
262 20250401 144400 870550800 90500 90500 90500 90400 33
263 20250401 144300 867566500 90500 90500 90500 90400 5
264 20250401 144200 867114100 90500 90400 90500 90400 17
265 20250401 144100 865577000 90500 90500 90500 90500 1
266 20250401 144000 865486500 90500 90500 90500 90500 7
267 20250401 143900 864853000 90400 90500 90500 90400 37
268 20250401 143800 861508100 90500 90400 90500 90400 9
269 20250401 143700 860693900 90500 90500 90500 90500 1
270 20250401 143600 860603400 90500 90500 90500 90500 5
271 20250401 143500 860150900 90500 90500 90500 90500 2
272 20250401 143400 859969900 90400 90500 90500 90400 9
273 20250401 143300 859155700 90500 90500 90500 90500 2
274 20250401 143200 858974700 90500 90500 90500 90500 4
275 20250401 143100 858612700 90400 90500 90500 90400 4
276 20250401 143000 858251000 90500 90500 90500 90500 59
277 20250401 142900 852911500 90500 90500 90500 90500 2
278 20250401 142800 852730500 90500 90500 90500 90400 9
279 20250401 142700 851916300 90500 90500 90500 90500 4
280 20250401 142600 851554300 90500 90500 90500 90500 1
281 20250401 142500 851463800 90500 90600 90600 90500 24
282 20250401 142400 849291700 90600 90500 90600 90500 3
283 20250401 142300 849020100 90700 90700 90700 90600 26
284 20250401 142200 846663900 90700 90600 90700 90600 8
285 20250401 142100 845938600 90700 90700 90700 90700 5
286 20250401 142000 845485100 90700 90700 90700 90700 3
287 20250401 141900 845213000 90700 90700 90700 90600 26
288 20250401 141800 842856900 90700 90700 90700 90700 3
289 20250401 141700 842584800 90700 90700 90700 90700 5
290 20250401 141600 842131300 90700 90700 90700 90600 4
291 20250401 141500 841768700 90700 90700 90700 90700 8
292 20250401 141400 841043100 90700 90700 90700 90700 3
293 20250401 141300 840771000 90700 90600 90700 90600 8
294 20250401 141200 840045700 90700 90700 90700 90700 2
295 20250401 141100 839864300 90700 90700 90700 90700 1
296 20250401 141000 839773600 90700 90700 90700 90700 6
297 20250401 140900 839229400 90600 90700 90700 90600 7
298 20250401 140800 838594800 90700 90700 90700 90700 4
299 20250401 140700 838232000 90700 90700 90700 90700 2
300 20250401 140600 838050600 90700 90600 90700 90600 14
301 20250401 140500 836781600 90700 90700 90700 90700 3
302 20250401 140400 836509500 90600 90600 90600 90600 7
303 20250401 140300 835875300 90500 90600 90600 90500 8
304 20250401 140200 835150700 90500 90500 90500 90500 6
305 20250401 140100 834607700 90500 90500 90500 90500 3
306 20250401 140000 834336200 90400 90300 90700 90300 135
307 20250401 135900 822122800 90400 90400 90400 90400 1
308 20250401 135800 822032400 90400 90400 90400 90400 42
309 20250401 135700 818235600 90500 90400 90500 90400 8
310 20250401 135600 817512200 90500 90500 90500 90500 1
311 20250401 135500 817421700 90500 90500 90500 90400 20
312 20250401 135400 815612900 90500 90400 90500 90400 3
313 20250401 135300 815341600 90500 90400 90500 90400 6
314 20250401 135200 814798800 90500 90500 90500 90500 1
315 20250401 135100 814708300 90500 90500 90500 90400 13
316 20250401 135000 813532400 90500 90500 90500 90500 7
317 20250401 134900 812898900 90500 90500 90500 90400 8
318 20250401 134800 812175100 90500 90500 90500 90500 1
319 20250401 134700 812084600 90400 90500 90500 90400 9
320 20250401 134600 811270600 90500 90400 90500 90400 5
321 20250401 134500 810818400 90500 90500 90500 90500 72
322 20250401 134400 804302400 90400 90600 90700 90400 17
323 20250401 134300 802763400 90600 90700 90700 90600 4
324 20250401 134200 802400700 90500 90800 90800 90500 4
325 20250401 134100 802038200 90600 90600 90600 90500 77
326 20250401 134000 795064100 90600 90600 90600 90600 2
327 20250401 133900 794882900 90600 90600 90600 90600 1
328 20250401 133800 794792300 90500 90400 90500 90400 13
329 20250401 133700 793616300 90400 90300 90400 90300 20
330 20250401 133600 791810100 90300 90300 90300 90300 6
331 20250401 133500 791268300 90200 90300 90300 90200 4
332 20250401 133400 790907400 90400 90200 90400 90200 10
333 20250401 133300 790004800 90200 90200 90200 90200 3
334 20250401 133200 789734200 90200 90100 90200 90100 9
335 20250401 133100 788922700 90200 90200 90200 90200 0
336 20250401 133000 788922700 90200 90300 90300 90200 28
337 20250401 132900 786396700 90300 90300 90300 90300 2
338 20250401 132800 786216100 90400 90300 90400 90300 13
339 20250401 132700 785041900 90300 90600 90600 90300 1245
340 20250401 132600 672610400 90600 90600 90600 90500 12
341 20250401 132500 671523500 90600 90600 90600 90600 2
342 20250401 132400 671342300 90600 90600 90600 90600 2
343 20250401 132300 671161100 90600 90600 90600 90600 6
344 20250401 132200 670617500 90500 90600 90600 90500 9
345 20250401 132100 669802400 90600 90600 90600 90600 6
346 20250401 132000 669258800 90600 90600 90600 90600 3
347 20250401 131900 668987000 90600 90600 90600 90500 10
348 20250401 131800 668081300 90600 90600 90600 90600 3
349 20250401 131700 667809500 90600 90600 90600 90600 5
350 20250401 131600 667356500 90600 90600 90600 90500 4
351 20250401 131500 666994300 90600 90600 90600 90600 4
352 20250401 131400 666631900 90600 90600 90600 90600 1
353 20250401 131300 666541300 90500 90600 90600 90500 7
354 20250401 131200 665907400 90600 90600 90600 90600 1
355 20250401 131100 665816800 90600 90600 90600 90600 4
356 20250401 131000 665454400 90500 90600 90600 90500 6
357 20250401 130900 664911100 90600 90500 90600 90500 31
358 20250401 130800 662105500 90400 90400 90400 90400 115
359 20250401 130700 651709500 90400 90400 90400 90400 5
360 20250401 130600 651257500 90500 90600 90600 90400 19
361 20250401 130500 649538100 90600 90600 90600 90600 2
362 20250401 130400 649356900 90600 90500 90600 90500 6
363 20250401 130300 648813500 90600 90600 90600 90600 0
364 20250401 130200 648813500 90600 90600 90600 90600 4
365 20250401 130100 648451100 90600 90600 90600 90600 1
366 20250401 130000 648360500 90600 90600 90900 90500 32
367 20250401 125900 645460400 90500 90600 90600 90500 8
368 20250401 125800 644735800 90500 90600 90600 90500 6
369 20250401 125700 644192400 90500 90500 90500 90500 11
370 20250401 125600 643196900 90500 90600 90600 90500 6
371 20250401 125500 642653400 90500 90500 90500 90400 87
372 20250401 125400 634780200 90500 90700 90700 90500 3
373 20250401 125300 634508500 90700 90500 90700 90500 13
374 20250401 125200 633331400 90400 90400 90400 90400 8
375 20250401 125100 632608200 90400 90600 90800 90400 26
376 20250401 125000 630253400 90700 90800 90800 90700 21
377 20250401 124900 628347900 90900 90800 90900 90800 29
378 20250401 124800 625714300 90700 90700 90700 90700 5
379 20250401 124700 625260800 90800 90700 90800 90700 6
380 20250401 124600 624716200 90800 90800 90800 90800 5
381 20250401 124500 624262200 90900 90800 90900 90800 29
382 20250401 124400 621628600 90800 90800 90800 90800 22
383 20250401 124300 619631000 90900 90900 90900 90900 3
384 20250401 124200 619358300 90800 90700 90800 90700 16
385 20250401 124100 617905900 90900 90800 90900 90800 15
386 20250401 124000 616543700 90700 90800 90900 90700 41
387 20250401 123900 612821000 90800 90700 90800 90700 7
388 20250401 123800 612185900 90800 90700 90800 90700 9
389 20250401 123700 611368800 90700 90900 90900 90700 4
390 20250401 123600 611005800 90900 90800 90900 90800 41
391 20250401 123500 607282500 90700 90800 90800 90700 6
392 20250401 123400 606738200 90900 90800 90900 90800 6
393 20250401 123300 606193000 90900 90900 90900 90800 8
394 20250401 123200 605466100 90800 90900 90900 90800 11
395 20250401 123100 604466800 90900 90800 90900 90800 24
396 20250401 123000 602285700 90900 90800 90900 90800 8
397 20250401 122900 601558700 90800 90900 90900 90800 31
398 20250401 122800 598741300 90900 90900 90900 90900 4
399 20250401 122700 598377700 90900 90900 90900 90900 44
400 20250401 122600 594378100 90900 90900 90900 90800 15
401 20250401 122500 593015200 90900 90900 90900 90900 7
402 20250401 122400 592378900 90800 90900 90900 90800 5
403 20250401 122300 591924600 90900 90800 91000 90800 31
404 20250401 122200 589105800 90900 90900 90900 90900 5
405 20250401 122100 588651300 90900 90800 90900 90800 8
406 20250401 122000 587924300 90900 90900 90900 90900 10
407 20250401 121900 587015300 91000 91000 91000 91000 5
408 20250401 121800 586560300 90900 90800 90900 90800 45
409 20250401 121700 582470100 90900 90900 90900 90900 4
410 20250401 121600 582106500 91000 91000 91000 91000 9
411 20250401 121500 581287500 91000 90900 91000 90900 9
412 20250401 121400 580468900 90900 90800 90900 90800 13
413 20250401 121300 579288100 90700 90800 90800 90700 13
414 20250401 121200 578108300 90800 90700 90800 90700 44
415 20250401 121100 574113300 90700 90700 90800 90700 12
416 20250401 121000 573024100 90800 90700 90800 90700 11
417 20250401 120900 572025500 90800 90800 90800 90700 40
418 20250401 120800 568393700 90700 90600 90800 90600 122
419 20250401 120700 557325500 90700 90600 90700 90600 7
420 20250401 120600 556690900 90600 90700 90700 90600 10
421 20250401 120500 555784200 90700 90700 90700 90600 44
422 20250401 120400 551793600 90700 90700 90700 90600 8
423 20250401 120300 551068300 90600 90700 90700 90600 26
424 20250401 120200 548710300 90800 90700 90800 90700 5
425 20250401 120100 548256500 90800 91000 91100 90700 65
426 20250401 120000 542342000 91000 90900 91000 90900 14
427 20250401 115900 541069300 90700 90600 90700 90600 16
428 20250401 115800 539618200 90600 90600 90700 90600 10
429 20250401 115700 538711800 90600 90600 90600 90600 2
430 20250401 115600 538530600 90600 90600 90600 90600 39
431 20250401 115500 534997200 90500 90500 90500 90500 6
432 20250401 115400 534454200 90500 90500 90600 90400 75
433 20250401 115300 527671700 90400 90700 90700 90400 50
434 20250401 115200 523149600 90800 90600 91000 90600 48
435 20250401 115100 518786500 90600 90600 90600 90600 7
436 20250401 115000 518152300 90500 90600 90600 90500 19
437 20250401 114900 516431000 90600 90500 90600 90500 6
438 20250401 114800 515887600 90600 91000 91000 90600 30
439 20250401 114700 513159800 91000 90900 91000 90800 109
440 20250401 114600 503251600 90900 90800 91200 90800 7
441 20250401 114500 502615200 90800 90800 91200 90800 17
442 20250401 114400 501069100 90700 90700 90700 90600 124
443 20250401 114300 489833200 90800 91200 91200 90600 117
444 20250401 114200 479202400 91000 91200 91300 90800 293
445 20250401 114100 452461200 91100 90900 91200 90700 170
446 20250401 114000 436977900 90800 90700 91200 90700 24
447 20250401 113900 434798200 90600 90800 90800 90600 9
448 20250401 113800 433982200 90600 90600 90700 90600 34
449 20250401 113700 430900300 90600 90600 90600 90600 9
450 20250401 113600 430084900 90600 90300 90600 90300 30
451 20250401 113500 427372000 90400 90400 90400 90400 0
452 20250401 113400 427372000 90400 90200 90400 90200 26
453 20250401 113300 425023900 90400 90300 90400 90300 5
454 20250401 113200 424572300 90500 90200 90500 90200 58
455 20250401 113100 419334900 90100 90200 90200 90100 9
456 20250401 113000 418523500 90200 90100 90200 90100 33
457 20250401 112900 415547200 90100 90100 90100 90100 11
458 20250401 112800 414556100 90100 90000 90100 90000 21
459 20250401 112700 412664200 90100 90100 90100 90100 0
460 20250401 112600 412664200 90100 90000 90100 89900 29
461 20250401 112500 410053900 90000 89900 90000 89900 14
462 20250401 112400 408794500 89900 89900 90000 89900 24
463 20250401 112300 406636800 89800 90100 90100 89800 4
464 20250401 112200 406277300 90200 89800 90200 89800 24
465 20250401 112100 404115400 89800 89700 89800 89700 27
466 20250401 112000 401693200 89700 89700 89800 89700 14
467 20250401 111900 400436800 89700 89600 89700 89600 27
468 20250401 111800 398016800 89400 89400 89400 89400 7
469 20250401 111700 397391000 89600 89900 89900 89600 150
470 20250401 111600 383913400 90000 89300 90000 89300 405
471 20250401 111500 347558700 89300 89300 89300 89300 10
472 20250401 111400 346665700 89300 89300 89300 89200 16
473 20250401 111300 345237200 89300 89300 89300 89300 10
474 20250401 111200 344344200 89300 89300 89300 89200 48
475 20250401 111100 340058000 89200 89200 89200 89200 6
476 20250401 111000 339522800 89300 89300 89300 89200 18
477 20250401 110900 337916100 89200 89200 89200 89200 30
478 20250401 110800 335240100 89300 89200 89300 89200 21
479 20250401 110700 333366200 89200 89200 89200 89200 6
480 20250401 110600 332831000 89300 89200 89300 89200 5
481 20250401 110500 332384900 89200 89200 89300 89200 8
482 20250401 110400 331671200 89300 89200 89300 89200 21
483 20250401 110300 329796400 89200 89200 89200 89200 15
484 20250401 110200 328458400 89200 89300 89300 89200 5
485 20250401 110100 328012100 89200 89200 89300 89100 18
486 20250401 110000 326406000 89200 89200 89300 89200 27
487 20250401 105900 323996900 89200 89300 89300 89200 16
488 20250401 105800 322569000 89200 89300 89300 89200 24
489 20250401 105700 320428100 89400 89400 89400 89400 6
490 20250401 105600 319891700 89300 89100 89300 89100 36
491 20250401 105500 316680000 89100 89100 89200 89100 10
492 20250401 105400 315788600 89200 89200 89200 89200 28
493 20250401 105300 313291000 89200 89100 89200 89100 5
494 20250401 105200 312845200 89100 89300 89300 89100 50
495 20250401 105100 308381800 89200 89100 89200 89100 16
496 20250401 105000 306955600 89200 89100 89200 89100 15
497 20250401 104900 305618000 89100 89100 89100 89100 57
498 20250401 104800 300539300 89200 88900 89200 88900 16
499 20250401 104700 299112400 89100 89100 89100 89100 12
500 20250401 104600 298043200 89100 89100 89100 89100 7
501 20250401 104500 297419500 89100 89000 89100 88900 98
502 20250401 104400 288695500 88900 88900 88900 88900 9
503 20250401 104300 287895400 88900 88900 89000 88900 8
504 20250401 104200 287184100 88900 88800 88900 88800 19
505 20250401 104100 285495200 88900 88800 88900 88800 4
506 20250401 104000 285139800 89000 88800 89000 88800 9
507 20250401 103900 284339800 88800 88900 88900 88800 29
508 20250401 103800 281763500 88900 88900 88900 88900 6
509 20250401 103700 281230100 88900 88900 88900 88900 4
510 20250401 103600 280874500 88900 88900 88900 88800 19
511 20250401 103500 279186100 88900 88800 88900 88800 18
512 20250401 103400 277586200 89000 88900 89000 88900 13
513 20250401 103300 276430200 88900 88900 88900 88900 5
514 20250401 103200 275985700 88900 88900 88900 88900 7
515 20250401 103100 275363400 89000 89000 89000 89000 13
516 20250401 103000 274206400 88900 88900 88900 88900 23
517 20250401 102900 272161700 88900 88900 88900 88900 1
518 20250401 102800 272072800 88900 88800 88900 88800 36
519 20250401 102700 268875200 88600 88600 88700 88600 16
520 20250401 102600 267456400 88200 88500 88500 88200 117
521 20250401 102500 257118900 88800 88800 88800 88800 8
522 20250401 102400 256408500 88700 88600 88700 88500 29
523 20250401 102300 253839000 88200 88800 88800 88200 28
524 20250401 102200 251364200 88600 88800 88800 88600 87
525 20250401 102100 243649800 88900 88900 89000 88900 7
526 20250401 102000 243027300 88900 88700 88900 88700 95
527 20250401 101900 234586500 88700 88700 88700 88700 0
528 20250401 101800 234586500 88700 89000 89000 88700 129
529 20250401 101700 223111500 89000 89000 89000 89000 2
530 20250401 101600 222933500 89000 89000 89000 89000 0
531 20250401 101500 222933500 89000 89000 89000 89000 2
532 20250401 101400 222755500 89000 88900 89000 88800 51
533 20250401 101300 218219100 88900 88900 88900 88900 20
534 20250401 101200 216441100 88900 88700 88900 88700 53
535 20250401 101100 211737800 88600 88600 88600 88600 5
536 20250401 101000 211294800 88600 88600 88600 88600 1
537 20250401 100900 211206200 88700 88700 88700 88700 4
538 20250401 100800 210851400 88700 88700 88700 88700 4
539 20250401 100700 210496600 88700 88700 88700 88700 10
540 20250401 100600 209609600 88800 88700 88800 88700 3
541 20250401 100500 209343400 88800 88700 88800 88700 4
542 20250401 100400 208988500 88800 88800 88800 88800 0
543 20250401 100300 208988500 88800 88800 88800 88800 0
544 20250401 100200 208988500 88800 88700 88800 88700 38
545 20250401 100100 205617700 88600 88600 88600 88600 9
546 20250401 100000 204820300 88700 89000 89000 88700 423
547 20250401 095900 167174500 89100 89100 89100 89100 3
548 20250401 095800 166907200 89100 89100 89100 89100 10
549 20250401 095700 166016200 89200 89200 89200 89200 0
550 20250401 095600 166016200 89200 89200 89200 89200 6
551 20250401 095500 165481000 89100 89000 89100 89000 26
552 20250401 095400 163164800 89000 88400 89000 88400 76
553 20250401 095300 156432200 88500 89000 89000 88500 12
554 20250401 095200 155364700 89300 89200 89300 88000 327
555 20250401 095100 126335300 89100 89100 89100 88900 22
556 20250401 095000 124377700 89000 89300 89600 88900 117
557 20250401 094900 113945300 89400 89400 89400 89400 19
558 20250401 094800 112246700 89600 89400 89600 89400 10
559 20250401 094700 111352500 89700 89700 89800 89400 53
560 20250401 094600 106601000 89700 89100 89700 89100 11
561 20250401 094500 105616100 88800 88800 88800 88800 0
562 20250401 094400 105616100 88800 89500 89500 88800 43
563 20250401 094300 101770600 89400 89600 89800 88500 213
564 20250401 094200 82714100 89800 89800 89800 89800 5
565 20250401 094100 82265100 89800 89800 89800 89800 3
566 20250401 094000 81995700 89800 89600 89800 89600 49
567 20250401 093900 77596400 89800 89800 89800 89800 0
568 20250401 093800 77596400 89800 89500 89800 89500 13
569 20250401 093700 76430100 89800 89700 89800 89700 8
570 20250401 093600 75712300 89800 89800 89800 89800 2
571 20250401 093500 75532700 89800 89700 89800 89700 10
572 20250401 093400 74635400 89800 89800 89800 89800 7
573 20250401 093300 74006800 89800 89800 89800 89800 0
574 20250401 093200 74006800 89800 89700 89900 89500 62
575 20250401 093100 68443200 89800 89800 89800 89800 1
576 20250401 093000 68353400 89500 89700 89800 89000 128
577 20250401 092900 56897200 89800 89800 89800 89700 13
578 20250401 092800 55730400 89800 89800 89800 89800 0
579 20250401 092700 55730400 89800 89700 89800 89700 34
580 20250401 092600 52679500 89700 89700 89700 89700 0
581 20250401 092500 52679500 89700 89700 89700 89700 0
582 20250401 092400 52679500 89700 89700 89700 89700 2
583 20250401 092300 52500100 89800 89800 89800 89800 4
584 20250401 092200 52140900 89800 89800 89800 89700 26
585 20250401 092100 49807000 89700 89700 89700 89700 2
586 20250401 092000 49627600 89700 89700 89700 89700 5
587 20250401 091900 49179100 89700 89700 89700 89700 18
588 20250401 091800 47564500 89800 89700 89800 89700 5
589 20250401 091700 47115800 89800 89800 89800 89800 8
590 20250401 091600 46397400 89800 89900 89900 89800 30
591 20250401 091500 43701200 89900 89900 89900 89900 10
592 20250401 091400 42802200 89900 89900 89900 89900 36
593 20250401 091300 39565800 89900 89900 90000 89900 132
594 20250401 091200 27698900 89900 89900 89900 89900 0
595 20250401 091100 27698900 89900 90000 90000 89900 3
596 20250401 091000 27429100 90000 89900 90000 89900 3
597 20250401 090900 27159300 90300 90300 90300 90300 0
598 20250401 090800 27159300 90300 90300 90300 90300 0
599 20250401 090700 27159300 90300 90300 90300 90300 28
600 20250401 090600 24630900 90400 90400 90400 90400 1
601 20250401 090500 24540500 90500 90200 90500 90000 12
602 20250401 090400 23457900 89900 89900 89900 89900 0
603 20250401 090300 23457900 89900 90300 90300 89800 41
604 20250401 090200 19763800 89700 89700 90300 89700 92
605 20250401 090100 11496400 89800 89900 89900 89800 32
606 20250401 090000 8621300 89900 89800 89900 89800 96

1
009970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,2663,13635592,248457900,1272200733600,0.02
20250327,2663,13635592,248191600,1270837174400,0.02
20250326,2663,13635592,250055700,1280382088800,0.02
20250325,2663,13635592,250322000,1281745648000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 2663 13635592 248457900 1272200733600 0.02
3 20250327 2663 13635592 248191600 1270837174400 0.02
4 20250326 2663 13635592 250055700 1280382088800 0.02
5 20250325 2663 13635592 250322000 1281745648000 0.02