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
010130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,11743156500,772000,772000,772000,772000,876
20250401,190300,11743156500,772000,772000,772000,772000,0
20250401,190200,11743156500,772000,772000,772000,772000,0
20250401,190100,11743156500,772000,772000,772000,772000,0
20250401,190000,11743156500,772000,772000,772000,772000,0
20250401,185900,11743156500,772000,772000,772000,772000,0
20250401,185800,11743156500,772000,772000,772000,772000,0
20250401,185700,11743156500,772000,772000,772000,772000,0
20250401,185600,11743156500,772000,772000,772000,772000,0
20250401,185500,11743156500,772000,772000,772000,772000,0
20250401,185400,11743156500,772000,772000,772000,772000,0
20250401,185300,11743156500,772000,772000,772000,772000,0
20250401,185200,11743156500,772000,772000,772000,772000,0
20250401,185100,11743156500,772000,772000,772000,772000,0
20250401,185000,11743156500,772000,772000,772000,772000,0
20250401,184900,11743156500,772000,772000,772000,772000,0
20250401,184800,11743156500,772000,772000,772000,772000,0
20250401,184700,11743156500,772000,772000,772000,772000,0
20250401,184600,11743156500,772000,772000,772000,772000,0
20250401,184500,11743156500,772000,772000,772000,772000,0
20250401,184400,11743156500,772000,772000,772000,772000,0
20250401,184300,11743156500,772000,772000,772000,772000,0
20250401,184200,11743156500,772000,772000,772000,772000,0
20250401,184100,11743156500,772000,772000,772000,772000,0
20250401,184000,11743156500,772000,772000,772000,772000,0
20250401,183900,11743156500,772000,772000,772000,772000,0
20250401,183800,11743156500,772000,772000,772000,772000,0
20250401,183700,11743156500,772000,772000,772000,772000,0
20250401,183600,11743156500,772000,772000,772000,772000,0
20250401,183500,11743156500,772000,772000,772000,772000,0
20250401,183400,11743156500,772000,772000,772000,772000,876
20250401,183300,11743156500,772000,772000,772000,772000,0
20250401,183200,11743156500,772000,772000,772000,772000,0
20250401,183100,11743156500,772000,772000,772000,772000,0
20250401,183000,11743156500,772000,772000,772000,772000,0
20250401,182900,11743156500,772000,772000,772000,772000,0
20250401,182800,11743156500,772000,772000,772000,772000,0
20250401,182700,11743156500,772000,772000,772000,772000,0
20250401,182600,11743156500,772000,772000,772000,772000,0
20250401,182500,11743156500,772000,772000,772000,772000,0
20250401,182400,11743156500,772000,772000,772000,772000,0
20250401,182300,11743156500,772000,772000,772000,772000,0
20250401,182200,11743156500,772000,772000,772000,772000,0
20250401,182100,11743156500,772000,772000,772000,772000,0
20250401,182000,11743156500,772000,772000,772000,772000,0
20250401,181900,11743156500,772000,772000,772000,772000,0
20250401,181800,11743156500,772000,772000,772000,772000,0
20250401,181700,11743156500,772000,772000,772000,772000,0
20250401,181600,11743156500,772000,772000,772000,772000,0
20250401,181500,11743156500,772000,772000,772000,772000,0
20250401,181400,11743156500,772000,772000,772000,772000,0
20250401,181300,11743156500,772000,772000,772000,772000,0
20250401,181200,11743156500,772000,772000,772000,772000,0
20250401,181100,11743156500,772000,772000,772000,772000,0
20250401,181000,11743156500,772000,772000,772000,772000,0
20250401,180900,11743156500,772000,772000,772000,772000,0
20250401,180800,11743156500,772000,772000,772000,772000,0
20250401,180700,11743156500,772000,772000,772000,772000,0
20250401,180600,11743156500,772000,772000,772000,772000,0
20250401,180500,11743156500,772000,772000,772000,772000,0
20250401,180400,11743156500,772000,772000,772000,772000,876
20250401,180300,11743156500,772000,772000,772000,772000,0
20250401,180200,11743156500,772000,772000,772000,772000,0
20250401,180100,11743156500,772000,772000,772000,772000,0
20250401,180000,11743156500,772000,772000,772000,772000,0
20250401,175900,11743156500,772000,772000,772000,772000,0
20250401,175800,11743156500,772000,772000,772000,772000,0
20250401,175700,11743156500,772000,772000,772000,772000,0
20250401,175600,11743156500,772000,772000,772000,772000,0
20250401,175500,11743156500,772000,772000,772000,772000,0
20250401,175400,11743156500,772000,772000,772000,772000,0
20250401,175300,11743156500,772000,772000,772000,772000,0
20250401,175200,11743156500,772000,772000,772000,772000,0
20250401,175100,11743156500,772000,772000,772000,772000,0
20250401,175000,11743156500,772000,772000,772000,772000,0
20250401,174900,11743156500,772000,772000,772000,772000,0
20250401,174800,11743156500,772000,772000,772000,772000,0
20250401,174700,11743156500,772000,772000,772000,772000,0
20250401,174600,11743156500,772000,772000,772000,772000,0
20250401,174500,11743156500,772000,772000,772000,772000,0
20250401,174400,11743156500,772000,772000,772000,772000,0
20250401,174300,11743156500,772000,772000,772000,772000,0
20250401,174200,11743156500,772000,772000,772000,772000,0
20250401,174100,11743156500,772000,772000,772000,772000,0
20250401,174000,11743156500,772000,772000,772000,772000,0
20250401,173900,11743156500,772000,772000,772000,772000,0
20250401,173800,11743156500,772000,772000,772000,772000,0
20250401,173700,11743156500,772000,772000,772000,772000,0
20250401,173600,11743156500,772000,772000,772000,772000,0
20250401,173500,11743156500,772000,772000,772000,772000,0
20250401,173400,11743156500,772000,772000,772000,772000,876
20250401,173300,11743156500,772000,772000,772000,772000,0
20250401,173200,11743156500,772000,772000,772000,772000,0
20250401,173100,11743156500,772000,772000,772000,772000,0
20250401,173000,11743156500,772000,772000,772000,772000,0
20250401,172900,11743156500,772000,772000,772000,772000,0
20250401,172800,11743156500,772000,772000,772000,772000,0
20250401,172700,11743156500,772000,772000,772000,772000,0
20250401,172600,11743156500,772000,772000,772000,772000,0
20250401,172500,11743156500,772000,772000,772000,772000,0
20250401,172400,11743156500,772000,772000,772000,772000,0
20250401,172300,11743156500,772000,772000,772000,772000,0
20250401,172200,11743156500,772000,772000,772000,772000,0
20250401,172100,11743156500,772000,772000,772000,772000,0
20250401,172000,11743156500,772000,772000,772000,772000,0
20250401,171900,11743156500,772000,772000,772000,772000,0
20250401,171800,11743156500,772000,772000,772000,772000,0
20250401,171700,11743156500,772000,772000,772000,772000,0
20250401,171600,11743156500,772000,772000,772000,772000,0
20250401,171500,11743156500,772000,772000,772000,772000,0
20250401,171400,11743156500,772000,772000,772000,772000,0
20250401,171300,11743156500,772000,772000,772000,772000,0
20250401,171200,11743156500,772000,772000,772000,772000,0
20250401,171100,11743156500,772000,772000,772000,772000,0
20250401,171000,11743156500,772000,772000,772000,772000,0
20250401,170900,11743156500,772000,772000,772000,772000,0
20250401,170800,11743156500,772000,772000,772000,772000,0
20250401,170700,11743156500,772000,772000,772000,772000,0
20250401,170600,11743156500,772000,772000,772000,772000,0
20250401,170500,11743156500,772000,772000,772000,772000,0
20250401,170400,11743156500,772000,772000,772000,772000,876
20250401,170300,11743156500,772000,772000,772000,772000,0
20250401,170200,11743156500,772000,772000,772000,772000,0
20250401,170100,11743156500,772000,772000,772000,772000,0
20250401,170000,11743156500,772000,772000,772000,772000,0
20250401,165900,11743156500,772000,772000,772000,772000,0
20250401,165800,11743156500,772000,772000,772000,772000,0
20250401,165700,11743156500,772000,772000,772000,772000,0
20250401,165600,11743156500,772000,772000,772000,772000,0
20250401,165500,11743156500,772000,772000,772000,772000,0
20250401,165400,11743156500,772000,772000,772000,772000,0
20250401,165300,11743156500,772000,772000,772000,772000,0
20250401,165200,11743156500,772000,772000,772000,772000,0
20250401,165100,11743156500,772000,772000,772000,772000,0
20250401,165000,11743156500,772000,772000,772000,772000,0
20250401,164900,11743156500,772000,772000,772000,772000,0
20250401,164800,11743156500,772000,772000,772000,772000,0
20250401,164700,11743156500,772000,772000,772000,772000,0
20250401,164600,11743156500,772000,772000,772000,772000,0
20250401,164500,11743156500,772000,772000,772000,772000,0
20250401,164400,11743156500,772000,772000,772000,772000,0
20250401,164300,11743156500,772000,772000,772000,772000,0
20250401,164200,11743156500,772000,772000,772000,772000,0
20250401,164100,11743156500,772000,772000,772000,772000,0
20250401,164000,11743156500,772000,772000,772000,772000,0
20250401,163900,11743156500,772000,772000,772000,772000,0
20250401,163800,11743156500,772000,772000,772000,772000,0
20250401,163700,11743156500,772000,772000,772000,772000,0
20250401,163600,11743156500,772000,772000,772000,772000,0
20250401,163500,11743156500,772000,772000,772000,772000,0
20250401,163400,11743156500,772000,772000,772000,772000,876
20250401,163300,11743156500,772000,772000,772000,772000,0
20250401,163200,11743156500,772000,772000,772000,772000,0
20250401,163100,11743156500,772000,772000,772000,772000,0
20250401,163000,11743156500,772000,772000,772000,772000,0
20250401,162900,11743156500,772000,772000,772000,772000,0
20250401,162800,11743156500,772000,772000,772000,772000,0
20250401,162700,11743156500,772000,772000,772000,772000,0
20250401,162600,11743156500,772000,772000,772000,772000,0
20250401,162500,11743156500,772000,772000,772000,772000,0
20250401,162400,11743156500,772000,772000,772000,772000,0
20250401,162300,11743156500,772000,772000,772000,772000,0
20250401,162200,11743156500,772000,772000,772000,772000,0
20250401,162100,11743156500,772000,772000,772000,772000,0
20250401,162000,11743156500,772000,772000,772000,772000,0
20250401,161900,11743156500,772000,772000,772000,772000,0
20250401,161800,11743156500,772000,772000,772000,772000,0
20250401,161700,11743156500,772000,772000,772000,772000,0
20250401,161600,11743156500,772000,772000,772000,772000,0
20250401,161500,11743156500,772000,772000,772000,772000,0
20250401,161400,11743156500,772000,772000,772000,772000,0
20250401,161300,11743156500,772000,772000,772000,772000,0
20250401,161200,11743156500,772000,772000,772000,772000,0
20250401,161100,11743156500,772000,772000,772000,772000,0
20250401,161000,11743156500,772000,772000,772000,772000,0
20250401,160900,11743156500,772000,772000,772000,772000,0
20250401,160800,11743156500,772000,772000,772000,772000,0
20250401,160700,11743156500,772000,772000,772000,772000,0
20250401,160600,11743156500,772000,772000,772000,772000,0
20250401,160500,11743156500,772000,772000,772000,772000,0
20250401,160400,11743156500,772000,772000,772000,772000,876
20250401,160300,11743156500,772000,772000,772000,772000,0
20250401,160200,11743156500,772000,772000,772000,772000,0
20250401,160100,11743156500,772000,772000,772000,772000,0
20250401,160000,11743156500,772000,772000,772000,772000,0
20250401,155900,11743156500,772000,772000,772000,772000,0
20250401,155800,11743156500,772000,772000,772000,772000,0
20250401,155700,11743156500,772000,772000,772000,772000,0
20250401,155600,11743156500,772000,772000,772000,772000,0
20250401,155500,11743156500,772000,772000,772000,772000,0
20250401,155400,11743156500,772000,772000,772000,772000,0
20250401,155300,11743156500,772000,772000,772000,772000,0
20250401,155200,11743156500,772000,772000,772000,772000,0
20250401,155100,11743156500,772000,772000,772000,772000,0
20250401,155000,11743156500,772000,772000,772000,772000,0
20250401,154900,11743156500,772000,772000,772000,772000,0
20250401,154800,11743156500,772000,772000,772000,772000,0
20250401,154700,11743156500,772000,772000,772000,772000,0
20250401,154600,11743156500,772000,772000,772000,772000,0
20250401,154500,11743156500,772000,772000,772000,772000,0
20250401,154400,11743156500,772000,772000,772000,772000,0
20250401,154300,11743156500,772000,772000,772000,772000,0
20250401,154200,11743156500,772000,772000,772000,772000,0
20250401,154100,11743156500,772000,772000,772000,772000,0
20250401,154000,11743156500,772000,772000,772000,772000,0
20250401,153900,11743156500,772000,772000,772000,772000,0
20250401,153800,11743156500,772000,772000,772000,772000,0
20250401,153700,11743156500,772000,772000,772000,772000,0
20250401,153600,11743156500,772000,772000,772000,772000,0
20250401,153500,11743156500,772000,772000,772000,772000,0
20250401,153400,11743156500,772000,772000,772000,772000,876
20250401,153300,11743156500,772000,772000,772000,772000,0
20250401,153200,11743156500,772000,772000,772000,772000,0
20250401,153100,11743156500,772000,772000,772000,772000,0
20250401,153000,11743156500,772000,772000,772000,772000,876
20250401,152900,11066884500,770000,770000,770000,770000,0
20250401,152800,11066884500,770000,770000,770000,770000,0
20250401,152700,11066884500,770000,770000,770000,770000,0
20250401,152600,11066884500,770000,770000,770000,770000,0
20250401,152500,11066884500,770000,770000,770000,770000,0
20250401,152400,11066884500,770000,770000,770000,770000,0
20250401,152300,11066884500,770000,770000,770000,770000,0
20250401,152200,11066884500,770000,770000,770000,770000,0
20250401,152100,11066884500,770000,770000,770000,770000,0
20250401,152000,11066884500,770000,770000,770000,770000,0
20250401,151900,11066884500,770000,769000,772000,769000,57
20250401,151800,11022997500,769000,771000,771000,769000,35
20250401,151700,10996056500,771000,771000,771000,770000,79
20250401,151600,10935202500,770000,771000,771000,769000,105
20250401,151500,10854351500,771000,770000,771000,770000,40
20250401,151400,10823534500,770000,770000,771000,770000,47
20250401,151300,10787332500,770000,770000,771000,770000,28
20250401,151200,10765766500,770000,770000,770000,769000,54
20250401,151100,10724188500,770000,769000,771000,769000,53
20250401,151000,10683384500,770000,770000,771000,769000,40
20250401,150900,10652587500,771000,770000,771000,769000,40
20250401,150800,10621778500,770000,769000,770000,769000,66
20250401,150700,10570971500,771000,770000,771000,769000,69
20250401,150600,10517854500,770000,771000,771000,770000,18
20250401,150500,10503991500,770000,770000,771000,769000,132
20250401,150400,10402333500,770000,770000,770000,769000,76
20250401,150300,10343821500,769000,770000,770000,769000,41
20250401,150200,10312266500,771000,770000,771000,770000,68
20250401,150100,10259891500,770000,770000,771000,770000,23
20250401,150000,10242166500,770000,771000,771000,770000,27
20250401,145900,10221351500,771000,770000,771000,770000,25
20250401,145800,10202080500,771000,770000,772000,770000,63
20250401,145700,10153494500,770000,771000,772000,770000,17
20250401,145600,10140386500,771000,770000,771000,769000,73
20250401,145500,10084161500,771000,770000,771000,770000,29
20250401,145400,10061817500,771000,770000,771000,770000,40
20250401,145300,10030996500,770000,771000,771000,770000,50
20250401,145200,9992485500,770000,770000,771000,770000,34
20250401,145100,9966292500,771000,771000,771000,770000,24
20250401,145000,9947793500,771000,771000,771000,770000,27
20250401,144900,9926992500,771000,770000,771000,770000,32
20250401,144800,9902334500,771000,771000,771000,770000,52
20250401,144700,9862256500,770000,770000,770000,770000,8
20250401,144600,9856096500,771000,770000,771000,770000,34
20250401,144500,9829898500,771000,770000,771000,770000,21
20250401,144400,9813711500,770000,770000,771000,770000,35
20250401,144300,9786746500,771000,771000,771000,770000,9
20250401,144200,9779810500,771000,771000,771000,770000,34
20250401,144100,9753606500,771000,772000,772000,771000,27
20250401,144000,9732771500,771000,771000,772000,771000,18
20250401,143900,9718891500,771000,771000,772000,771000,30
20250401,143800,9695747500,771000,771000,772000,771000,24
20250401,143700,9677228500,772000,772000,772000,771000,5
20250401,143600,9673370500,772000,772000,772000,771000,29
20250401,143500,9650996500,772000,771000,772000,771000,22
20250401,143400,9634019500,772000,772000,772000,771000,40
20250401,143300,9603157500,772000,772000,772000,771000,23
20250401,143200,9585417500,772000,771000,772000,771000,26
20250401,143100,9565354500,772000,773000,774000,772000,36
20250401,143000,9537524500,772000,773000,773000,772000,10
20250401,142900,9529796500,773000,772000,773000,771000,25
20250401,142800,9510496500,771000,771000,772000,771000,28
20250401,142700,9488890500,772000,772000,772000,771000,8
20250401,142600,9482717500,772000,772000,772000,771000,37
20250401,142500,9454155500,772000,772000,772000,771000,28
20250401,142400,9432546500,772000,771000,773000,771000,18
20250401,142300,9418650500,772000,772000,772000,772000,6
20250401,142200,9414018500,771000,773000,773000,771000,30
20250401,142100,9390857500,771000,773000,773000,771000,19
20250401,142000,9376178500,773000,773000,773000,772000,15
20250401,141900,9364595500,773000,773000,773000,772000,32
20250401,141800,9339869500,772000,772000,773000,772000,19
20250401,141700,9325187500,773000,773000,773000,772000,13
20250401,141600,9315139500,773000,773000,773000,772000,15
20250401,141500,9303545500,774000,773000,774000,773000,32
20250401,141400,9278784500,773000,774000,774000,773000,17
20250401,141300,9265629500,773000,773000,774000,773000,14
20250401,141200,9254803500,774000,774000,774000,773000,33
20250401,141100,9229285500,774000,775000,775000,773000,54
20250401,141000,9187479500,775000,774000,775000,774000,13
20250401,140900,9177408500,774000,774000,774000,773000,26
20250401,140800,9157287500,773000,774000,774000,773000,23
20250401,140700,9139488500,773000,773000,774000,773000,17
20250401,140600,9126334500,773000,772000,773000,772000,48
20250401,140500,9089234500,773000,773000,773000,772000,31
20250401,140400,9065280500,773000,773000,773000,772000,25
20250401,140300,9045960500,773000,772000,773000,772000,10
20250401,140200,9038232500,772000,771000,772000,770000,41
20250401,140100,9006586500,772000,772000,772000,770000,20
20250401,140000,8991150500,771000,771000,771000,770000,35
20250401,135900,8964167500,770000,771000,771000,770000,16
20250401,135800,8951834500,771000,771000,772000,770000,45
20250401,135700,8917143500,771000,772000,772000,771000,7
20250401,135600,8911743500,772000,771000,772000,771000,14
20250401,135500,8900937500,771000,771000,772000,770000,37
20250401,135400,8872411500,771000,772000,773000,771000,38
20250401,135300,8843087500,772000,773000,773000,772000,6
20250401,135200,8838453500,772000,770000,772000,769000,118
20250401,135100,8747542500,769000,769000,773000,769000,227
20250401,135000,8572672500,769000,770000,770000,769000,58
20250401,134900,8528060500,770000,771000,771000,770000,122
20250401,134800,8434050500,772000,771000,772000,771000,48
20250401,134700,8397016500,771000,772000,772000,771000,18
20250401,134600,8383134500,772000,771000,772000,771000,19
20250401,134500,8368469500,771000,772000,772000,771000,96
20250401,134400,8294449500,771000,772000,772000,771000,32
20250401,134300,8269760500,771000,772000,772000,771000,14
20250401,134200,8258960500,772000,772000,772000,771000,39
20250401,134100,8228863500,772000,772000,772000,771000,147
20250401,134000,8115387500,771000,773000,773000,771000,5
20250401,133900,8111526500,772000,773000,773000,771000,64
20250401,133800,8062121500,772000,773000,774000,772000,26
20250401,133700,8042013500,773000,773000,773000,773000,12
20250401,133600,8032737500,773000,773000,774000,773000,42
20250401,133500,8000252500,773000,773000,774000,773000,33
20250401,133400,7974724500,773000,774000,774000,773000,17
20250401,133300,7961569500,774000,774000,774000,773000,19
20250401,133200,7946865500,774000,774000,774000,773000,26
20250401,133100,7926751500,775000,774000,775000,774000,28
20250401,133000,7905061500,774000,775000,775000,774000,36
20250401,132900,7877189500,775000,775000,775000,774000,15
20250401,132800,7865565500,775000,775000,775000,774000,22
20250401,132700,7848518500,774000,774000,774000,774000,3
20250401,132600,7846196500,774000,775000,775000,774000,32
20250401,132500,7821418500,775000,775000,775000,774000,26
20250401,132400,7801272500,775000,775000,775000,774000,25
20250401,132300,7781902500,775000,774000,775000,774000,13
20250401,132200,7771831500,775000,774000,775000,774000,28
20250401,132100,7750143500,775000,774000,775000,773000,87
20250401,132000,7682804500,774000,773000,774000,773000,25
20250401,131900,7663474500,774000,773000,774000,773000,26
20250401,131800,7643362500,773000,774000,775000,773000,88
20250401,131700,7575243500,774000,772000,776000,772000,255
20250401,131600,7377901500,771000,772000,772000,770000,51
20250401,131500,7338550500,771000,770000,771000,770000,123
20250401,131400,7243722500,771000,770000,771000,770000,37
20250401,131300,7215199500,771000,771000,771000,771000,3
20250401,131200,7212886500,771000,772000,772000,770000,27
20250401,131100,7192080500,769000,769000,772000,769000,223
20250401,131000,7020399500,769000,770000,770000,769000,8
20250401,130900,7014243500,769000,769000,770000,769000,33
20250401,130800,6988851500,769000,769000,770000,769000,27
20250401,130700,6968076500,770000,770000,770000,769000,10
20250401,130600,6960380500,770000,769000,770000,769000,34
20250401,130500,6934215500,769000,770000,770000,769000,15
20250401,130400,6922667500,769000,770000,770000,769000,44
20250401,130300,6888812500,769000,769000,770000,769000,14
20250401,130200,6878040500,769000,769000,770000,769000,73
20250401,130100,6821885500,769000,769000,769000,768000,124
20250401,130000,6726544500,769000,770000,770000,769000,11
20250401,125900,6718084500,769000,769000,770000,768000,88
20250401,125800,6650400500,769000,768000,769000,768000,41
20250401,125700,6618890500,768000,769000,770000,768000,58
20250401,125600,6574302500,769000,769000,770000,769000,77
20250401,125500,6515075500,768000,768000,769000,768000,29
20250401,125400,6492785500,768000,769000,770000,768000,57
20250401,125300,6448951500,770000,770000,770000,769000,22
20250401,125200,6432013500,769000,770000,770000,769000,16
20250401,125100,6419704500,769000,768000,770000,767000,138
20250401,125000,6313612500,769000,768000,769000,767000,106
20250401,124900,6232227500,768000,769000,769000,768000,10
20250401,124800,6224539500,768000,768000,768000,768000,2
20250401,124700,6223003500,768000,768000,769000,767000,31
20250401,124600,6199199500,767000,768000,769000,767000,90
20250401,124500,6130088500,769000,769000,769000,768000,8
20250401,124400,6123937500,768000,769000,769000,768000,16
20250401,124300,6111635500,768000,769000,769000,768000,5
20250401,124200,6107792500,768000,769000,769000,768000,60
20250401,124100,6061702500,769000,768000,769000,768000,45
20250401,124000,6027104500,768000,769000,769000,768000,4
20250401,123900,6024030500,768000,769000,770000,768000,114
20250401,123800,5936373500,769000,769000,769000,769000,1
20250401,123700,5935604500,771000,770000,771000,769000,36
20250401,123600,5907880500,770000,769000,770000,769000,20
20250401,123500,5892482500,769000,769000,769000,769000,4
20250401,123400,5889406500,769000,770000,770000,769000,2
20250401,123300,5887867500,769000,770000,770000,769000,7
20250401,123200,5882478500,770000,770000,770000,769000,9
20250401,123100,5875551500,769000,769000,770000,769000,10
20250401,123000,5867853500,770000,770000,770000,769000,5
20250401,122900,5864004500,771000,771000,771000,769000,7
20250401,122800,5858609500,770000,771000,771000,769000,5
20250401,122700,5854758500,770000,769000,771000,769000,31
20250401,122600,5830876500,770000,769000,770000,769000,17
20250401,122500,5817787500,770000,770000,770000,770000,8
20250401,122400,5811627500,769000,770000,770000,769000,26
20250401,122300,5791608500,769000,771000,771000,769000,135
20250401,122200,5687675500,770000,771000,771000,770000,9
20250401,122100,5680739500,771000,771000,771000,770000,13
20250401,122000,5670717500,771000,770000,771000,770000,6
20250401,121900,5666092500,771000,771000,771000,770000,23
20250401,121800,5648360500,770000,771000,771000,770000,9
20250401,121700,5641423500,771000,771000,771000,770000,88
20250401,121600,5573596500,772000,771000,772000,771000,4
20250401,121500,5570511500,771000,771000,771000,771000,2
20250401,121400,5568969500,771000,771000,771000,771000,3
20250401,121300,5566656500,770000,770000,770000,769000,30
20250401,121200,5543558500,770000,769000,770000,769000,32
20250401,121100,5518921500,769000,770000,770000,769000,5
20250401,121000,5515072500,769000,770000,770000,769000,10
20250401,120900,5507373500,769000,770000,770000,769000,8
20250401,120800,5501218500,769000,770000,770000,769000,10
20250401,120700,5493523500,769000,770000,770000,769000,9
20250401,120600,5486599500,770000,770000,770000,769000,140
20250401,120500,5378824500,770000,770000,771000,770000,9
20250401,120400,5371892500,770000,771000,771000,770000,4
20250401,120300,5368811500,771000,771000,771000,770000,20
20250401,120200,5353396500,770000,770000,771000,770000,4
20250401,120100,5350315500,770000,771000,771000,770000,3
20250401,120000,5348003500,770000,770000,771000,770000,5
20250401,115900,5344152500,770000,771000,771000,770000,20
20250401,115800,5328745500,771000,771000,771000,770000,10
20250401,115700,5321036500,770000,771000,771000,770000,5
20250401,115600,5317182500,771000,772000,772000,770000,27
20250401,115500,5296382500,770000,773000,773000,770000,407
20250401,115400,4982452500,773000,774000,774000,773000,6
20250401,115300,4977812500,774000,773000,774000,773000,4
20250401,115200,4974718500,773000,773000,774000,773000,7
20250401,115100,4969302500,773000,774000,774000,773000,18
20250401,115000,4955386500,773000,774000,774000,773000,2
20250401,114900,4953839500,773000,773000,773000,773000,1
20250401,114800,4953066500,773000,773000,773000,773000,2
20250401,114700,4951520500,773000,773000,774000,773000,4
20250401,114600,4948426500,773000,773000,773000,773000,4
20250401,114500,4945334500,773000,773000,773000,773000,53
20250401,114400,4904365500,774000,773000,774000,773000,21
20250401,114300,4888131500,773000,774000,774000,773000,3
20250401,114200,4885811500,774000,773000,774000,773000,5
20250401,114100,4881943500,773000,773000,773000,773000,1
20250401,114000,4881170500,773000,773000,773000,773000,2
20250401,113900,4879624500,773000,774000,774000,773000,31
20250401,113800,4855644500,774000,774000,774000,774000,13
20250401,113700,4845582500,774000,774000,774000,774000,6
20250401,113600,4840938500,774000,774000,774000,774000,1
20250401,113500,4840164500,774000,774000,774000,774000,15
20250401,113400,4828554500,774000,774000,775000,774000,4
20250401,113300,4825457500,774000,774000,774000,774000,6
20250401,113200,4820813500,774000,774000,774000,774000,6
20250401,113100,4816169500,775000,775000,775000,775000,6
20250401,113000,4811519500,775000,775000,775000,775000,6
20250401,112900,4806869500,775000,775000,775000,775000,4
20250401,112800,4803769500,775000,775000,775000,775000,1
20250401,112700,4802994500,775000,777000,778000,774000,56
20250401,112600,4759527500,777000,777000,777000,777000,0
20250401,112500,4759527500,777000,777000,777000,777000,1
20250401,112400,4758750500,776000,774000,777000,774000,100
20250401,112300,4681209500,774000,774000,774000,773000,10
20250401,112200,4673472500,774000,773000,774000,773000,3
20250401,112100,4671152500,774000,774000,774000,773000,8
20250401,112000,4664962500,773000,773000,773000,773000,3
20250401,111900,4662643500,773000,773000,773000,773000,2
20250401,111800,4661097500,773000,773000,773000,773000,2
20250401,111700,4659551500,773000,773000,773000,773000,3
20250401,111600,4657232500,773000,774000,774000,773000,7
20250401,111500,4651817500,774000,774000,774000,774000,5
20250401,111400,4647947500,773000,774000,774000,773000,53
20250401,111300,4606944500,774000,775000,775000,774000,51
20250401,111200,4567454500,774000,775000,775000,774000,37
20250401,111100,4538785500,774000,774000,775000,774000,7
20250401,111000,4533366500,774000,774000,774000,774000,21
20250401,110900,4517112500,775000,775000,775000,774000,12
20250401,110800,4507814500,775000,775000,775000,775000,11
20250401,110700,4499289500,775000,775000,775000,775000,12
20250401,110600,4489989500,776000,777000,777000,775000,12
20250401,110500,4480670500,777000,777000,777000,777000,16
20250401,110400,4468238500,777000,775000,777000,775000,17
20250401,110300,4455037500,776000,775000,776000,774000,15
20250401,110200,4443410500,775000,775000,777000,774000,78
20250401,110100,4382936500,776000,778000,778000,776000,28
20250401,110000,4361195500,778000,778000,778000,778000,15
20250401,105900,4349525500,778000,777000,778000,777000,48
20250401,105800,4312216500,779000,779000,779000,779000,0
20250401,105700,4312216500,779000,778000,779000,777000,33
20250401,105600,4286542500,778000,779000,780000,778000,35
20250401,105500,4259285500,779000,779000,779000,779000,1
20250401,105400,4258506500,781000,779000,781000,779000,46
20250401,105300,4222621500,781000,781000,781000,781000,0
20250401,105200,4222621500,781000,781000,782000,781000,55
20250401,105100,4179665500,781000,779000,782000,779000,68
20250401,105000,4126610500,779000,781000,781000,779000,38
20250401,104900,4096957500,781000,782000,782000,781000,29
20250401,104800,4074298500,782000,782000,782000,782000,5
20250401,104700,4070388500,782000,782000,783000,782000,44
20250401,104600,4035959500,782000,783000,783000,782000,39
20250401,104500,4005449500,783000,780000,783000,780000,79
20250401,104400,3943638500,780000,777000,780000,777000,69
20250401,104300,3889888500,777000,777000,777000,777000,20
20250401,104200,3874348500,777000,777000,777000,777000,23
20250401,104100,3856477500,777000,773000,777000,773000,41
20250401,104000,3824666500,777000,774000,777000,774000,59
20250401,103900,3778910500,774000,774000,774000,774000,2
20250401,103800,3777362500,774000,774000,774000,774000,3
20250401,103700,3775040500,774000,774000,774000,774000,6
20250401,103600,3770396500,774000,774000,774000,773000,3
20250401,103500,3768075500,774000,774000,774000,774000,3
20250401,103400,3765753500,774000,774000,774000,774000,6
20250401,103300,3761109500,774000,773000,774000,773000,3
20250401,103200,3758789500,774000,774000,774000,774000,22
20250401,103100,3741761500,774000,774000,774000,774000,6
20250401,103000,3737117500,774000,773000,774000,773000,7
20250401,102900,3731700500,775000,773000,775000,773000,17
20250401,102800,3718542500,773000,774000,775000,773000,15
20250401,102700,3706933500,773000,774000,774000,773000,18
20250401,102600,3693009500,774000,773000,774000,773000,2
20250401,102500,3691462500,773000,774000,774000,773000,22
20250401,102400,3674435500,774000,774000,774000,774000,0
20250401,102300,3674435500,774000,774000,774000,773000,20
20250401,102200,3658957500,773000,774000,774000,773000,14
20250401,102100,3648122500,775000,776000,776000,775000,14
20250401,102000,3637267500,775000,775000,776000,774000,14
20250401,101900,3626414500,775000,774000,775000,774000,17
20250401,101800,3613240500,774000,774000,774000,774000,40
20250401,101700,3582280500,774000,773000,774000,773000,4
20250401,101600,3579187500,774000,774000,774000,772000,11
20250401,101500,3570676500,772000,773000,774000,772000,24
20250401,101400,3552132500,772000,772000,772000,772000,10
20250401,101300,3544412500,772000,771000,772000,771000,5
20250401,101200,3540554500,771000,772000,772000,771000,21
20250401,101100,3524344500,771000,771000,771000,771000,27
20250401,101000,3503527500,770000,770000,770000,770000,23
20250401,100900,3485817500,770000,772000,772000,770000,17
20250401,100800,3472710500,771000,770000,771000,770000,32
20250401,100700,3448047500,770000,770000,770000,769000,18
20250401,100600,3434188500,769000,769000,769000,768000,215
20250401,100500,3268905500,769000,770000,770000,769000,12
20250401,100400,3259675500,770000,770000,770000,769000,13
20250401,100300,3249668500,770000,770000,770000,769000,3
20250401,100200,3247359500,769000,770000,770000,769000,8
20250401,100100,3241203500,770000,770000,770000,769000,4
20250401,100000,3238124500,770000,771000,771000,770000,7
20250401,095900,3232732500,770000,770000,770000,770000,5
20250401,095800,3228882500,770000,771000,771000,770000,42
20250401,095700,3196531500,771000,771000,771000,771000,8
20250401,095600,3190363500,771000,773000,773000,771000,51
20250401,095500,3151021500,773000,771000,773000,771000,23
20250401,095400,3133263500,771000,769000,771000,769000,79
20250401,095300,3072420500,769000,769000,769000,769000,30
20250401,095200,3049350500,769000,769000,769000,769000,3
20250401,095100,3047043500,769000,770000,770000,769000,39
20250401,095000,3017014500,770000,770000,770000,770000,66
20250401,094900,2966194500,770000,770000,770000,770000,20
20250401,094800,2950794500,770000,770000,771000,770000,4
20250401,094700,2947713500,771000,769000,771000,769000,74
20250401,094600,2890739500,769000,770000,770000,769000,41
20250401,094500,2859195500,770000,770000,770000,770000,83
20250401,094400,2795285500,770000,771000,771000,770000,53
20250401,094300,2754425500,771000,772000,772000,771000,5
20250401,094200,2750567500,772000,771000,772000,771000,49
20250401,094100,2712750500,771000,771000,772000,771000,52
20250401,094000,2672657500,770000,771000,771000,770000,66
20250401,093900,2621796500,772000,773000,773000,771000,8
20250401,093800,2615621500,773000,772000,773000,766000,379
20250401,093700,2323909500,772000,772000,772000,772000,5
20250401,093600,2320049500,772000,774000,774000,772000,98
20250401,093500,2244340500,774000,774000,774000,773000,19
20250401,093400,2229636500,774000,774000,775000,774000,37
20250401,093300,2200993500,774000,773000,774000,773000,19
20250401,093200,2186291500,773000,776000,776000,772000,149
20250401,093100,2070946500,776000,777000,777000,775000,30
20250401,093000,2047666500,775000,776000,776000,775000,27
20250401,092900,2026724500,776000,775000,776000,775000,17
20250401,092800,2013538500,775000,777000,777000,775000,22
20250401,092700,1996447500,775000,776000,777000,775000,18
20250401,092600,1982478500,778000,777000,778000,776000,22
20250401,092500,1965386500,777000,778000,780000,777000,89
20250401,092400,1896116500,778000,780000,780000,778000,33
20250401,092300,1870400500,780000,780000,783000,778000,329
20250401,092200,1613764000,781000,782000,783000,781000,73
20250401,092100,1556680000,782000,784000,785000,782000,49
20250401,092000,1518301000,784000,784000,784000,784000,30
20250401,091900,1494781000,785000,786000,786000,785000,18
20250401,091800,1480638000,788000,783000,788000,781000,67
20250401,091700,1428131000,784000,785000,785000,784000,55
20250401,091600,1384982000,784000,787000,788000,783000,77
20250401,091500,1324513000,788000,788000,788000,787000,11
20250401,091400,1315849000,787000,790000,790000,787000,11
20250401,091300,1307179000,788000,790000,790000,788000,23
20250401,091200,1289043000,791000,789000,791000,788000,90
20250401,091100,1218086000,789000,785000,790000,785000,135
20250401,091000,1111715000,786000,788000,788000,785000,22
20250401,090900,1094433000,785000,786000,788000,785000,11
20250401,090800,1085785000,787000,788000,788000,787000,42
20250401,090700,1052722000,788000,788000,788000,787000,31
20250401,090600,1028295000,788000,790000,790000,787000,62
20250401,090500,979465000,788000,787000,791000,787000,309
20250401,090400,735886000,784000,784000,788000,784000,179
20250401,090300,595245000,784000,783000,786000,780000,105
20250401,090200,512898000,784000,781000,785000,780000,137
20250401,090100,405664000,784000,784000,787000,781000,182
20250401,090000,262867000,785000,785000,788000,782000,335
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 11743156500 772000 772000 772000 772000 876
3 20250401 190300 11743156500 772000 772000 772000 772000 0
4 20250401 190200 11743156500 772000 772000 772000 772000 0
5 20250401 190100 11743156500 772000 772000 772000 772000 0
6 20250401 190000 11743156500 772000 772000 772000 772000 0
7 20250401 185900 11743156500 772000 772000 772000 772000 0
8 20250401 185800 11743156500 772000 772000 772000 772000 0
9 20250401 185700 11743156500 772000 772000 772000 772000 0
10 20250401 185600 11743156500 772000 772000 772000 772000 0
11 20250401 185500 11743156500 772000 772000 772000 772000 0
12 20250401 185400 11743156500 772000 772000 772000 772000 0
13 20250401 185300 11743156500 772000 772000 772000 772000 0
14 20250401 185200 11743156500 772000 772000 772000 772000 0
15 20250401 185100 11743156500 772000 772000 772000 772000 0
16 20250401 185000 11743156500 772000 772000 772000 772000 0
17 20250401 184900 11743156500 772000 772000 772000 772000 0
18 20250401 184800 11743156500 772000 772000 772000 772000 0
19 20250401 184700 11743156500 772000 772000 772000 772000 0
20 20250401 184600 11743156500 772000 772000 772000 772000 0
21 20250401 184500 11743156500 772000 772000 772000 772000 0
22 20250401 184400 11743156500 772000 772000 772000 772000 0
23 20250401 184300 11743156500 772000 772000 772000 772000 0
24 20250401 184200 11743156500 772000 772000 772000 772000 0
25 20250401 184100 11743156500 772000 772000 772000 772000 0
26 20250401 184000 11743156500 772000 772000 772000 772000 0
27 20250401 183900 11743156500 772000 772000 772000 772000 0
28 20250401 183800 11743156500 772000 772000 772000 772000 0
29 20250401 183700 11743156500 772000 772000 772000 772000 0
30 20250401 183600 11743156500 772000 772000 772000 772000 0
31 20250401 183500 11743156500 772000 772000 772000 772000 0
32 20250401 183400 11743156500 772000 772000 772000 772000 876
33 20250401 183300 11743156500 772000 772000 772000 772000 0
34 20250401 183200 11743156500 772000 772000 772000 772000 0
35 20250401 183100 11743156500 772000 772000 772000 772000 0
36 20250401 183000 11743156500 772000 772000 772000 772000 0
37 20250401 182900 11743156500 772000 772000 772000 772000 0
38 20250401 182800 11743156500 772000 772000 772000 772000 0
39 20250401 182700 11743156500 772000 772000 772000 772000 0
40 20250401 182600 11743156500 772000 772000 772000 772000 0
41 20250401 182500 11743156500 772000 772000 772000 772000 0
42 20250401 182400 11743156500 772000 772000 772000 772000 0
43 20250401 182300 11743156500 772000 772000 772000 772000 0
44 20250401 182200 11743156500 772000 772000 772000 772000 0
45 20250401 182100 11743156500 772000 772000 772000 772000 0
46 20250401 182000 11743156500 772000 772000 772000 772000 0
47 20250401 181900 11743156500 772000 772000 772000 772000 0
48 20250401 181800 11743156500 772000 772000 772000 772000 0
49 20250401 181700 11743156500 772000 772000 772000 772000 0
50 20250401 181600 11743156500 772000 772000 772000 772000 0
51 20250401 181500 11743156500 772000 772000 772000 772000 0
52 20250401 181400 11743156500 772000 772000 772000 772000 0
53 20250401 181300 11743156500 772000 772000 772000 772000 0
54 20250401 181200 11743156500 772000 772000 772000 772000 0
55 20250401 181100 11743156500 772000 772000 772000 772000 0
56 20250401 181000 11743156500 772000 772000 772000 772000 0
57 20250401 180900 11743156500 772000 772000 772000 772000 0
58 20250401 180800 11743156500 772000 772000 772000 772000 0
59 20250401 180700 11743156500 772000 772000 772000 772000 0
60 20250401 180600 11743156500 772000 772000 772000 772000 0
61 20250401 180500 11743156500 772000 772000 772000 772000 0
62 20250401 180400 11743156500 772000 772000 772000 772000 876
63 20250401 180300 11743156500 772000 772000 772000 772000 0
64 20250401 180200 11743156500 772000 772000 772000 772000 0
65 20250401 180100 11743156500 772000 772000 772000 772000 0
66 20250401 180000 11743156500 772000 772000 772000 772000 0
67 20250401 175900 11743156500 772000 772000 772000 772000 0
68 20250401 175800 11743156500 772000 772000 772000 772000 0
69 20250401 175700 11743156500 772000 772000 772000 772000 0
70 20250401 175600 11743156500 772000 772000 772000 772000 0
71 20250401 175500 11743156500 772000 772000 772000 772000 0
72 20250401 175400 11743156500 772000 772000 772000 772000 0
73 20250401 175300 11743156500 772000 772000 772000 772000 0
74 20250401 175200 11743156500 772000 772000 772000 772000 0
75 20250401 175100 11743156500 772000 772000 772000 772000 0
76 20250401 175000 11743156500 772000 772000 772000 772000 0
77 20250401 174900 11743156500 772000 772000 772000 772000 0
78 20250401 174800 11743156500 772000 772000 772000 772000 0
79 20250401 174700 11743156500 772000 772000 772000 772000 0
80 20250401 174600 11743156500 772000 772000 772000 772000 0
81 20250401 174500 11743156500 772000 772000 772000 772000 0
82 20250401 174400 11743156500 772000 772000 772000 772000 0
83 20250401 174300 11743156500 772000 772000 772000 772000 0
84 20250401 174200 11743156500 772000 772000 772000 772000 0
85 20250401 174100 11743156500 772000 772000 772000 772000 0
86 20250401 174000 11743156500 772000 772000 772000 772000 0
87 20250401 173900 11743156500 772000 772000 772000 772000 0
88 20250401 173800 11743156500 772000 772000 772000 772000 0
89 20250401 173700 11743156500 772000 772000 772000 772000 0
90 20250401 173600 11743156500 772000 772000 772000 772000 0
91 20250401 173500 11743156500 772000 772000 772000 772000 0
92 20250401 173400 11743156500 772000 772000 772000 772000 876
93 20250401 173300 11743156500 772000 772000 772000 772000 0
94 20250401 173200 11743156500 772000 772000 772000 772000 0
95 20250401 173100 11743156500 772000 772000 772000 772000 0
96 20250401 173000 11743156500 772000 772000 772000 772000 0
97 20250401 172900 11743156500 772000 772000 772000 772000 0
98 20250401 172800 11743156500 772000 772000 772000 772000 0
99 20250401 172700 11743156500 772000 772000 772000 772000 0
100 20250401 172600 11743156500 772000 772000 772000 772000 0
101 20250401 172500 11743156500 772000 772000 772000 772000 0
102 20250401 172400 11743156500 772000 772000 772000 772000 0
103 20250401 172300 11743156500 772000 772000 772000 772000 0
104 20250401 172200 11743156500 772000 772000 772000 772000 0
105 20250401 172100 11743156500 772000 772000 772000 772000 0
106 20250401 172000 11743156500 772000 772000 772000 772000 0
107 20250401 171900 11743156500 772000 772000 772000 772000 0
108 20250401 171800 11743156500 772000 772000 772000 772000 0
109 20250401 171700 11743156500 772000 772000 772000 772000 0
110 20250401 171600 11743156500 772000 772000 772000 772000 0
111 20250401 171500 11743156500 772000 772000 772000 772000 0
112 20250401 171400 11743156500 772000 772000 772000 772000 0
113 20250401 171300 11743156500 772000 772000 772000 772000 0
114 20250401 171200 11743156500 772000 772000 772000 772000 0
115 20250401 171100 11743156500 772000 772000 772000 772000 0
116 20250401 171000 11743156500 772000 772000 772000 772000 0
117 20250401 170900 11743156500 772000 772000 772000 772000 0
118 20250401 170800 11743156500 772000 772000 772000 772000 0
119 20250401 170700 11743156500 772000 772000 772000 772000 0
120 20250401 170600 11743156500 772000 772000 772000 772000 0
121 20250401 170500 11743156500 772000 772000 772000 772000 0
122 20250401 170400 11743156500 772000 772000 772000 772000 876
123 20250401 170300 11743156500 772000 772000 772000 772000 0
124 20250401 170200 11743156500 772000 772000 772000 772000 0
125 20250401 170100 11743156500 772000 772000 772000 772000 0
126 20250401 170000 11743156500 772000 772000 772000 772000 0
127 20250401 165900 11743156500 772000 772000 772000 772000 0
128 20250401 165800 11743156500 772000 772000 772000 772000 0
129 20250401 165700 11743156500 772000 772000 772000 772000 0
130 20250401 165600 11743156500 772000 772000 772000 772000 0
131 20250401 165500 11743156500 772000 772000 772000 772000 0
132 20250401 165400 11743156500 772000 772000 772000 772000 0
133 20250401 165300 11743156500 772000 772000 772000 772000 0
134 20250401 165200 11743156500 772000 772000 772000 772000 0
135 20250401 165100 11743156500 772000 772000 772000 772000 0
136 20250401 165000 11743156500 772000 772000 772000 772000 0
137 20250401 164900 11743156500 772000 772000 772000 772000 0
138 20250401 164800 11743156500 772000 772000 772000 772000 0
139 20250401 164700 11743156500 772000 772000 772000 772000 0
140 20250401 164600 11743156500 772000 772000 772000 772000 0
141 20250401 164500 11743156500 772000 772000 772000 772000 0
142 20250401 164400 11743156500 772000 772000 772000 772000 0
143 20250401 164300 11743156500 772000 772000 772000 772000 0
144 20250401 164200 11743156500 772000 772000 772000 772000 0
145 20250401 164100 11743156500 772000 772000 772000 772000 0
146 20250401 164000 11743156500 772000 772000 772000 772000 0
147 20250401 163900 11743156500 772000 772000 772000 772000 0
148 20250401 163800 11743156500 772000 772000 772000 772000 0
149 20250401 163700 11743156500 772000 772000 772000 772000 0
150 20250401 163600 11743156500 772000 772000 772000 772000 0
151 20250401 163500 11743156500 772000 772000 772000 772000 0
152 20250401 163400 11743156500 772000 772000 772000 772000 876
153 20250401 163300 11743156500 772000 772000 772000 772000 0
154 20250401 163200 11743156500 772000 772000 772000 772000 0
155 20250401 163100 11743156500 772000 772000 772000 772000 0
156 20250401 163000 11743156500 772000 772000 772000 772000 0
157 20250401 162900 11743156500 772000 772000 772000 772000 0
158 20250401 162800 11743156500 772000 772000 772000 772000 0
159 20250401 162700 11743156500 772000 772000 772000 772000 0
160 20250401 162600 11743156500 772000 772000 772000 772000 0
161 20250401 162500 11743156500 772000 772000 772000 772000 0
162 20250401 162400 11743156500 772000 772000 772000 772000 0
163 20250401 162300 11743156500 772000 772000 772000 772000 0
164 20250401 162200 11743156500 772000 772000 772000 772000 0
165 20250401 162100 11743156500 772000 772000 772000 772000 0
166 20250401 162000 11743156500 772000 772000 772000 772000 0
167 20250401 161900 11743156500 772000 772000 772000 772000 0
168 20250401 161800 11743156500 772000 772000 772000 772000 0
169 20250401 161700 11743156500 772000 772000 772000 772000 0
170 20250401 161600 11743156500 772000 772000 772000 772000 0
171 20250401 161500 11743156500 772000 772000 772000 772000 0
172 20250401 161400 11743156500 772000 772000 772000 772000 0
173 20250401 161300 11743156500 772000 772000 772000 772000 0
174 20250401 161200 11743156500 772000 772000 772000 772000 0
175 20250401 161100 11743156500 772000 772000 772000 772000 0
176 20250401 161000 11743156500 772000 772000 772000 772000 0
177 20250401 160900 11743156500 772000 772000 772000 772000 0
178 20250401 160800 11743156500 772000 772000 772000 772000 0
179 20250401 160700 11743156500 772000 772000 772000 772000 0
180 20250401 160600 11743156500 772000 772000 772000 772000 0
181 20250401 160500 11743156500 772000 772000 772000 772000 0
182 20250401 160400 11743156500 772000 772000 772000 772000 876
183 20250401 160300 11743156500 772000 772000 772000 772000 0
184 20250401 160200 11743156500 772000 772000 772000 772000 0
185 20250401 160100 11743156500 772000 772000 772000 772000 0
186 20250401 160000 11743156500 772000 772000 772000 772000 0
187 20250401 155900 11743156500 772000 772000 772000 772000 0
188 20250401 155800 11743156500 772000 772000 772000 772000 0
189 20250401 155700 11743156500 772000 772000 772000 772000 0
190 20250401 155600 11743156500 772000 772000 772000 772000 0
191 20250401 155500 11743156500 772000 772000 772000 772000 0
192 20250401 155400 11743156500 772000 772000 772000 772000 0
193 20250401 155300 11743156500 772000 772000 772000 772000 0
194 20250401 155200 11743156500 772000 772000 772000 772000 0
195 20250401 155100 11743156500 772000 772000 772000 772000 0
196 20250401 155000 11743156500 772000 772000 772000 772000 0
197 20250401 154900 11743156500 772000 772000 772000 772000 0
198 20250401 154800 11743156500 772000 772000 772000 772000 0
199 20250401 154700 11743156500 772000 772000 772000 772000 0
200 20250401 154600 11743156500 772000 772000 772000 772000 0
201 20250401 154500 11743156500 772000 772000 772000 772000 0
202 20250401 154400 11743156500 772000 772000 772000 772000 0
203 20250401 154300 11743156500 772000 772000 772000 772000 0
204 20250401 154200 11743156500 772000 772000 772000 772000 0
205 20250401 154100 11743156500 772000 772000 772000 772000 0
206 20250401 154000 11743156500 772000 772000 772000 772000 0
207 20250401 153900 11743156500 772000 772000 772000 772000 0
208 20250401 153800 11743156500 772000 772000 772000 772000 0
209 20250401 153700 11743156500 772000 772000 772000 772000 0
210 20250401 153600 11743156500 772000 772000 772000 772000 0
211 20250401 153500 11743156500 772000 772000 772000 772000 0
212 20250401 153400 11743156500 772000 772000 772000 772000 876
213 20250401 153300 11743156500 772000 772000 772000 772000 0
214 20250401 153200 11743156500 772000 772000 772000 772000 0
215 20250401 153100 11743156500 772000 772000 772000 772000 0
216 20250401 153000 11743156500 772000 772000 772000 772000 876
217 20250401 152900 11066884500 770000 770000 770000 770000 0
218 20250401 152800 11066884500 770000 770000 770000 770000 0
219 20250401 152700 11066884500 770000 770000 770000 770000 0
220 20250401 152600 11066884500 770000 770000 770000 770000 0
221 20250401 152500 11066884500 770000 770000 770000 770000 0
222 20250401 152400 11066884500 770000 770000 770000 770000 0
223 20250401 152300 11066884500 770000 770000 770000 770000 0
224 20250401 152200 11066884500 770000 770000 770000 770000 0
225 20250401 152100 11066884500 770000 770000 770000 770000 0
226 20250401 152000 11066884500 770000 770000 770000 770000 0
227 20250401 151900 11066884500 770000 769000 772000 769000 57
228 20250401 151800 11022997500 769000 771000 771000 769000 35
229 20250401 151700 10996056500 771000 771000 771000 770000 79
230 20250401 151600 10935202500 770000 771000 771000 769000 105
231 20250401 151500 10854351500 771000 770000 771000 770000 40
232 20250401 151400 10823534500 770000 770000 771000 770000 47
233 20250401 151300 10787332500 770000 770000 771000 770000 28
234 20250401 151200 10765766500 770000 770000 770000 769000 54
235 20250401 151100 10724188500 770000 769000 771000 769000 53
236 20250401 151000 10683384500 770000 770000 771000 769000 40
237 20250401 150900 10652587500 771000 770000 771000 769000 40
238 20250401 150800 10621778500 770000 769000 770000 769000 66
239 20250401 150700 10570971500 771000 770000 771000 769000 69
240 20250401 150600 10517854500 770000 771000 771000 770000 18
241 20250401 150500 10503991500 770000 770000 771000 769000 132
242 20250401 150400 10402333500 770000 770000 770000 769000 76
243 20250401 150300 10343821500 769000 770000 770000 769000 41
244 20250401 150200 10312266500 771000 770000 771000 770000 68
245 20250401 150100 10259891500 770000 770000 771000 770000 23
246 20250401 150000 10242166500 770000 771000 771000 770000 27
247 20250401 145900 10221351500 771000 770000 771000 770000 25
248 20250401 145800 10202080500 771000 770000 772000 770000 63
249 20250401 145700 10153494500 770000 771000 772000 770000 17
250 20250401 145600 10140386500 771000 770000 771000 769000 73
251 20250401 145500 10084161500 771000 770000 771000 770000 29
252 20250401 145400 10061817500 771000 770000 771000 770000 40
253 20250401 145300 10030996500 770000 771000 771000 770000 50
254 20250401 145200 9992485500 770000 770000 771000 770000 34
255 20250401 145100 9966292500 771000 771000 771000 770000 24
256 20250401 145000 9947793500 771000 771000 771000 770000 27
257 20250401 144900 9926992500 771000 770000 771000 770000 32
258 20250401 144800 9902334500 771000 771000 771000 770000 52
259 20250401 144700 9862256500 770000 770000 770000 770000 8
260 20250401 144600 9856096500 771000 770000 771000 770000 34
261 20250401 144500 9829898500 771000 770000 771000 770000 21
262 20250401 144400 9813711500 770000 770000 771000 770000 35
263 20250401 144300 9786746500 771000 771000 771000 770000 9
264 20250401 144200 9779810500 771000 771000 771000 770000 34
265 20250401 144100 9753606500 771000 772000 772000 771000 27
266 20250401 144000 9732771500 771000 771000 772000 771000 18
267 20250401 143900 9718891500 771000 771000 772000 771000 30
268 20250401 143800 9695747500 771000 771000 772000 771000 24
269 20250401 143700 9677228500 772000 772000 772000 771000 5
270 20250401 143600 9673370500 772000 772000 772000 771000 29
271 20250401 143500 9650996500 772000 771000 772000 771000 22
272 20250401 143400 9634019500 772000 772000 772000 771000 40
273 20250401 143300 9603157500 772000 772000 772000 771000 23
274 20250401 143200 9585417500 772000 771000 772000 771000 26
275 20250401 143100 9565354500 772000 773000 774000 772000 36
276 20250401 143000 9537524500 772000 773000 773000 772000 10
277 20250401 142900 9529796500 773000 772000 773000 771000 25
278 20250401 142800 9510496500 771000 771000 772000 771000 28
279 20250401 142700 9488890500 772000 772000 772000 771000 8
280 20250401 142600 9482717500 772000 772000 772000 771000 37
281 20250401 142500 9454155500 772000 772000 772000 771000 28
282 20250401 142400 9432546500 772000 771000 773000 771000 18
283 20250401 142300 9418650500 772000 772000 772000 772000 6
284 20250401 142200 9414018500 771000 773000 773000 771000 30
285 20250401 142100 9390857500 771000 773000 773000 771000 19
286 20250401 142000 9376178500 773000 773000 773000 772000 15
287 20250401 141900 9364595500 773000 773000 773000 772000 32
288 20250401 141800 9339869500 772000 772000 773000 772000 19
289 20250401 141700 9325187500 773000 773000 773000 772000 13
290 20250401 141600 9315139500 773000 773000 773000 772000 15
291 20250401 141500 9303545500 774000 773000 774000 773000 32
292 20250401 141400 9278784500 773000 774000 774000 773000 17
293 20250401 141300 9265629500 773000 773000 774000 773000 14
294 20250401 141200 9254803500 774000 774000 774000 773000 33
295 20250401 141100 9229285500 774000 775000 775000 773000 54
296 20250401 141000 9187479500 775000 774000 775000 774000 13
297 20250401 140900 9177408500 774000 774000 774000 773000 26
298 20250401 140800 9157287500 773000 774000 774000 773000 23
299 20250401 140700 9139488500 773000 773000 774000 773000 17
300 20250401 140600 9126334500 773000 772000 773000 772000 48
301 20250401 140500 9089234500 773000 773000 773000 772000 31
302 20250401 140400 9065280500 773000 773000 773000 772000 25
303 20250401 140300 9045960500 773000 772000 773000 772000 10
304 20250401 140200 9038232500 772000 771000 772000 770000 41
305 20250401 140100 9006586500 772000 772000 772000 770000 20
306 20250401 140000 8991150500 771000 771000 771000 770000 35
307 20250401 135900 8964167500 770000 771000 771000 770000 16
308 20250401 135800 8951834500 771000 771000 772000 770000 45
309 20250401 135700 8917143500 771000 772000 772000 771000 7
310 20250401 135600 8911743500 772000 771000 772000 771000 14
311 20250401 135500 8900937500 771000 771000 772000 770000 37
312 20250401 135400 8872411500 771000 772000 773000 771000 38
313 20250401 135300 8843087500 772000 773000 773000 772000 6
314 20250401 135200 8838453500 772000 770000 772000 769000 118
315 20250401 135100 8747542500 769000 769000 773000 769000 227
316 20250401 135000 8572672500 769000 770000 770000 769000 58
317 20250401 134900 8528060500 770000 771000 771000 770000 122
318 20250401 134800 8434050500 772000 771000 772000 771000 48
319 20250401 134700 8397016500 771000 772000 772000 771000 18
320 20250401 134600 8383134500 772000 771000 772000 771000 19
321 20250401 134500 8368469500 771000 772000 772000 771000 96
322 20250401 134400 8294449500 771000 772000 772000 771000 32
323 20250401 134300 8269760500 771000 772000 772000 771000 14
324 20250401 134200 8258960500 772000 772000 772000 771000 39
325 20250401 134100 8228863500 772000 772000 772000 771000 147
326 20250401 134000 8115387500 771000 773000 773000 771000 5
327 20250401 133900 8111526500 772000 773000 773000 771000 64
328 20250401 133800 8062121500 772000 773000 774000 772000 26
329 20250401 133700 8042013500 773000 773000 773000 773000 12
330 20250401 133600 8032737500 773000 773000 774000 773000 42
331 20250401 133500 8000252500 773000 773000 774000 773000 33
332 20250401 133400 7974724500 773000 774000 774000 773000 17
333 20250401 133300 7961569500 774000 774000 774000 773000 19
334 20250401 133200 7946865500 774000 774000 774000 773000 26
335 20250401 133100 7926751500 775000 774000 775000 774000 28
336 20250401 133000 7905061500 774000 775000 775000 774000 36
337 20250401 132900 7877189500 775000 775000 775000 774000 15
338 20250401 132800 7865565500 775000 775000 775000 774000 22
339 20250401 132700 7848518500 774000 774000 774000 774000 3
340 20250401 132600 7846196500 774000 775000 775000 774000 32
341 20250401 132500 7821418500 775000 775000 775000 774000 26
342 20250401 132400 7801272500 775000 775000 775000 774000 25
343 20250401 132300 7781902500 775000 774000 775000 774000 13
344 20250401 132200 7771831500 775000 774000 775000 774000 28
345 20250401 132100 7750143500 775000 774000 775000 773000 87
346 20250401 132000 7682804500 774000 773000 774000 773000 25
347 20250401 131900 7663474500 774000 773000 774000 773000 26
348 20250401 131800 7643362500 773000 774000 775000 773000 88
349 20250401 131700 7575243500 774000 772000 776000 772000 255
350 20250401 131600 7377901500 771000 772000 772000 770000 51
351 20250401 131500 7338550500 771000 770000 771000 770000 123
352 20250401 131400 7243722500 771000 770000 771000 770000 37
353 20250401 131300 7215199500 771000 771000 771000 771000 3
354 20250401 131200 7212886500 771000 772000 772000 770000 27
355 20250401 131100 7192080500 769000 769000 772000 769000 223
356 20250401 131000 7020399500 769000 770000 770000 769000 8
357 20250401 130900 7014243500 769000 769000 770000 769000 33
358 20250401 130800 6988851500 769000 769000 770000 769000 27
359 20250401 130700 6968076500 770000 770000 770000 769000 10
360 20250401 130600 6960380500 770000 769000 770000 769000 34
361 20250401 130500 6934215500 769000 770000 770000 769000 15
362 20250401 130400 6922667500 769000 770000 770000 769000 44
363 20250401 130300 6888812500 769000 769000 770000 769000 14
364 20250401 130200 6878040500 769000 769000 770000 769000 73
365 20250401 130100 6821885500 769000 769000 769000 768000 124
366 20250401 130000 6726544500 769000 770000 770000 769000 11
367 20250401 125900 6718084500 769000 769000 770000 768000 88
368 20250401 125800 6650400500 769000 768000 769000 768000 41
369 20250401 125700 6618890500 768000 769000 770000 768000 58
370 20250401 125600 6574302500 769000 769000 770000 769000 77
371 20250401 125500 6515075500 768000 768000 769000 768000 29
372 20250401 125400 6492785500 768000 769000 770000 768000 57
373 20250401 125300 6448951500 770000 770000 770000 769000 22
374 20250401 125200 6432013500 769000 770000 770000 769000 16
375 20250401 125100 6419704500 769000 768000 770000 767000 138
376 20250401 125000 6313612500 769000 768000 769000 767000 106
377 20250401 124900 6232227500 768000 769000 769000 768000 10
378 20250401 124800 6224539500 768000 768000 768000 768000 2
379 20250401 124700 6223003500 768000 768000 769000 767000 31
380 20250401 124600 6199199500 767000 768000 769000 767000 90
381 20250401 124500 6130088500 769000 769000 769000 768000 8
382 20250401 124400 6123937500 768000 769000 769000 768000 16
383 20250401 124300 6111635500 768000 769000 769000 768000 5
384 20250401 124200 6107792500 768000 769000 769000 768000 60
385 20250401 124100 6061702500 769000 768000 769000 768000 45
386 20250401 124000 6027104500 768000 769000 769000 768000 4
387 20250401 123900 6024030500 768000 769000 770000 768000 114
388 20250401 123800 5936373500 769000 769000 769000 769000 1
389 20250401 123700 5935604500 771000 770000 771000 769000 36
390 20250401 123600 5907880500 770000 769000 770000 769000 20
391 20250401 123500 5892482500 769000 769000 769000 769000 4
392 20250401 123400 5889406500 769000 770000 770000 769000 2
393 20250401 123300 5887867500 769000 770000 770000 769000 7
394 20250401 123200 5882478500 770000 770000 770000 769000 9
395 20250401 123100 5875551500 769000 769000 770000 769000 10
396 20250401 123000 5867853500 770000 770000 770000 769000 5
397 20250401 122900 5864004500 771000 771000 771000 769000 7
398 20250401 122800 5858609500 770000 771000 771000 769000 5
399 20250401 122700 5854758500 770000 769000 771000 769000 31
400 20250401 122600 5830876500 770000 769000 770000 769000 17
401 20250401 122500 5817787500 770000 770000 770000 770000 8
402 20250401 122400 5811627500 769000 770000 770000 769000 26
403 20250401 122300 5791608500 769000 771000 771000 769000 135
404 20250401 122200 5687675500 770000 771000 771000 770000 9
405 20250401 122100 5680739500 771000 771000 771000 770000 13
406 20250401 122000 5670717500 771000 770000 771000 770000 6
407 20250401 121900 5666092500 771000 771000 771000 770000 23
408 20250401 121800 5648360500 770000 771000 771000 770000 9
409 20250401 121700 5641423500 771000 771000 771000 770000 88
410 20250401 121600 5573596500 772000 771000 772000 771000 4
411 20250401 121500 5570511500 771000 771000 771000 771000 2
412 20250401 121400 5568969500 771000 771000 771000 771000 3
413 20250401 121300 5566656500 770000 770000 770000 769000 30
414 20250401 121200 5543558500 770000 769000 770000 769000 32
415 20250401 121100 5518921500 769000 770000 770000 769000 5
416 20250401 121000 5515072500 769000 770000 770000 769000 10
417 20250401 120900 5507373500 769000 770000 770000 769000 8
418 20250401 120800 5501218500 769000 770000 770000 769000 10
419 20250401 120700 5493523500 769000 770000 770000 769000 9
420 20250401 120600 5486599500 770000 770000 770000 769000 140
421 20250401 120500 5378824500 770000 770000 771000 770000 9
422 20250401 120400 5371892500 770000 771000 771000 770000 4
423 20250401 120300 5368811500 771000 771000 771000 770000 20
424 20250401 120200 5353396500 770000 770000 771000 770000 4
425 20250401 120100 5350315500 770000 771000 771000 770000 3
426 20250401 120000 5348003500 770000 770000 771000 770000 5
427 20250401 115900 5344152500 770000 771000 771000 770000 20
428 20250401 115800 5328745500 771000 771000 771000 770000 10
429 20250401 115700 5321036500 770000 771000 771000 770000 5
430 20250401 115600 5317182500 771000 772000 772000 770000 27
431 20250401 115500 5296382500 770000 773000 773000 770000 407
432 20250401 115400 4982452500 773000 774000 774000 773000 6
433 20250401 115300 4977812500 774000 773000 774000 773000 4
434 20250401 115200 4974718500 773000 773000 774000 773000 7
435 20250401 115100 4969302500 773000 774000 774000 773000 18
436 20250401 115000 4955386500 773000 774000 774000 773000 2
437 20250401 114900 4953839500 773000 773000 773000 773000 1
438 20250401 114800 4953066500 773000 773000 773000 773000 2
439 20250401 114700 4951520500 773000 773000 774000 773000 4
440 20250401 114600 4948426500 773000 773000 773000 773000 4
441 20250401 114500 4945334500 773000 773000 773000 773000 53
442 20250401 114400 4904365500 774000 773000 774000 773000 21
443 20250401 114300 4888131500 773000 774000 774000 773000 3
444 20250401 114200 4885811500 774000 773000 774000 773000 5
445 20250401 114100 4881943500 773000 773000 773000 773000 1
446 20250401 114000 4881170500 773000 773000 773000 773000 2
447 20250401 113900 4879624500 773000 774000 774000 773000 31
448 20250401 113800 4855644500 774000 774000 774000 774000 13
449 20250401 113700 4845582500 774000 774000 774000 774000 6
450 20250401 113600 4840938500 774000 774000 774000 774000 1
451 20250401 113500 4840164500 774000 774000 774000 774000 15
452 20250401 113400 4828554500 774000 774000 775000 774000 4
453 20250401 113300 4825457500 774000 774000 774000 774000 6
454 20250401 113200 4820813500 774000 774000 774000 774000 6
455 20250401 113100 4816169500 775000 775000 775000 775000 6
456 20250401 113000 4811519500 775000 775000 775000 775000 6
457 20250401 112900 4806869500 775000 775000 775000 775000 4
458 20250401 112800 4803769500 775000 775000 775000 775000 1
459 20250401 112700 4802994500 775000 777000 778000 774000 56
460 20250401 112600 4759527500 777000 777000 777000 777000 0
461 20250401 112500 4759527500 777000 777000 777000 777000 1
462 20250401 112400 4758750500 776000 774000 777000 774000 100
463 20250401 112300 4681209500 774000 774000 774000 773000 10
464 20250401 112200 4673472500 774000 773000 774000 773000 3
465 20250401 112100 4671152500 774000 774000 774000 773000 8
466 20250401 112000 4664962500 773000 773000 773000 773000 3
467 20250401 111900 4662643500 773000 773000 773000 773000 2
468 20250401 111800 4661097500 773000 773000 773000 773000 2
469 20250401 111700 4659551500 773000 773000 773000 773000 3
470 20250401 111600 4657232500 773000 774000 774000 773000 7
471 20250401 111500 4651817500 774000 774000 774000 774000 5
472 20250401 111400 4647947500 773000 774000 774000 773000 53
473 20250401 111300 4606944500 774000 775000 775000 774000 51
474 20250401 111200 4567454500 774000 775000 775000 774000 37
475 20250401 111100 4538785500 774000 774000 775000 774000 7
476 20250401 111000 4533366500 774000 774000 774000 774000 21
477 20250401 110900 4517112500 775000 775000 775000 774000 12
478 20250401 110800 4507814500 775000 775000 775000 775000 11
479 20250401 110700 4499289500 775000 775000 775000 775000 12
480 20250401 110600 4489989500 776000 777000 777000 775000 12
481 20250401 110500 4480670500 777000 777000 777000 777000 16
482 20250401 110400 4468238500 777000 775000 777000 775000 17
483 20250401 110300 4455037500 776000 775000 776000 774000 15
484 20250401 110200 4443410500 775000 775000 777000 774000 78
485 20250401 110100 4382936500 776000 778000 778000 776000 28
486 20250401 110000 4361195500 778000 778000 778000 778000 15
487 20250401 105900 4349525500 778000 777000 778000 777000 48
488 20250401 105800 4312216500 779000 779000 779000 779000 0
489 20250401 105700 4312216500 779000 778000 779000 777000 33
490 20250401 105600 4286542500 778000 779000 780000 778000 35
491 20250401 105500 4259285500 779000 779000 779000 779000 1
492 20250401 105400 4258506500 781000 779000 781000 779000 46
493 20250401 105300 4222621500 781000 781000 781000 781000 0
494 20250401 105200 4222621500 781000 781000 782000 781000 55
495 20250401 105100 4179665500 781000 779000 782000 779000 68
496 20250401 105000 4126610500 779000 781000 781000 779000 38
497 20250401 104900 4096957500 781000 782000 782000 781000 29
498 20250401 104800 4074298500 782000 782000 782000 782000 5
499 20250401 104700 4070388500 782000 782000 783000 782000 44
500 20250401 104600 4035959500 782000 783000 783000 782000 39
501 20250401 104500 4005449500 783000 780000 783000 780000 79
502 20250401 104400 3943638500 780000 777000 780000 777000 69
503 20250401 104300 3889888500 777000 777000 777000 777000 20
504 20250401 104200 3874348500 777000 777000 777000 777000 23
505 20250401 104100 3856477500 777000 773000 777000 773000 41
506 20250401 104000 3824666500 777000 774000 777000 774000 59
507 20250401 103900 3778910500 774000 774000 774000 774000 2
508 20250401 103800 3777362500 774000 774000 774000 774000 3
509 20250401 103700 3775040500 774000 774000 774000 774000 6
510 20250401 103600 3770396500 774000 774000 774000 773000 3
511 20250401 103500 3768075500 774000 774000 774000 774000 3
512 20250401 103400 3765753500 774000 774000 774000 774000 6
513 20250401 103300 3761109500 774000 773000 774000 773000 3
514 20250401 103200 3758789500 774000 774000 774000 774000 22
515 20250401 103100 3741761500 774000 774000 774000 774000 6
516 20250401 103000 3737117500 774000 773000 774000 773000 7
517 20250401 102900 3731700500 775000 773000 775000 773000 17
518 20250401 102800 3718542500 773000 774000 775000 773000 15
519 20250401 102700 3706933500 773000 774000 774000 773000 18
520 20250401 102600 3693009500 774000 773000 774000 773000 2
521 20250401 102500 3691462500 773000 774000 774000 773000 22
522 20250401 102400 3674435500 774000 774000 774000 774000 0
523 20250401 102300 3674435500 774000 774000 774000 773000 20
524 20250401 102200 3658957500 773000 774000 774000 773000 14
525 20250401 102100 3648122500 775000 776000 776000 775000 14
526 20250401 102000 3637267500 775000 775000 776000 774000 14
527 20250401 101900 3626414500 775000 774000 775000 774000 17
528 20250401 101800 3613240500 774000 774000 774000 774000 40
529 20250401 101700 3582280500 774000 773000 774000 773000 4
530 20250401 101600 3579187500 774000 774000 774000 772000 11
531 20250401 101500 3570676500 772000 773000 774000 772000 24
532 20250401 101400 3552132500 772000 772000 772000 772000 10
533 20250401 101300 3544412500 772000 771000 772000 771000 5
534 20250401 101200 3540554500 771000 772000 772000 771000 21
535 20250401 101100 3524344500 771000 771000 771000 771000 27
536 20250401 101000 3503527500 770000 770000 770000 770000 23
537 20250401 100900 3485817500 770000 772000 772000 770000 17
538 20250401 100800 3472710500 771000 770000 771000 770000 32
539 20250401 100700 3448047500 770000 770000 770000 769000 18
540 20250401 100600 3434188500 769000 769000 769000 768000 215
541 20250401 100500 3268905500 769000 770000 770000 769000 12
542 20250401 100400 3259675500 770000 770000 770000 769000 13
543 20250401 100300 3249668500 770000 770000 770000 769000 3
544 20250401 100200 3247359500 769000 770000 770000 769000 8
545 20250401 100100 3241203500 770000 770000 770000 769000 4
546 20250401 100000 3238124500 770000 771000 771000 770000 7
547 20250401 095900 3232732500 770000 770000 770000 770000 5
548 20250401 095800 3228882500 770000 771000 771000 770000 42
549 20250401 095700 3196531500 771000 771000 771000 771000 8
550 20250401 095600 3190363500 771000 773000 773000 771000 51
551 20250401 095500 3151021500 773000 771000 773000 771000 23
552 20250401 095400 3133263500 771000 769000 771000 769000 79
553 20250401 095300 3072420500 769000 769000 769000 769000 30
554 20250401 095200 3049350500 769000 769000 769000 769000 3
555 20250401 095100 3047043500 769000 770000 770000 769000 39
556 20250401 095000 3017014500 770000 770000 770000 770000 66
557 20250401 094900 2966194500 770000 770000 770000 770000 20
558 20250401 094800 2950794500 770000 770000 771000 770000 4
559 20250401 094700 2947713500 771000 769000 771000 769000 74
560 20250401 094600 2890739500 769000 770000 770000 769000 41
561 20250401 094500 2859195500 770000 770000 770000 770000 83
562 20250401 094400 2795285500 770000 771000 771000 770000 53
563 20250401 094300 2754425500 771000 772000 772000 771000 5
564 20250401 094200 2750567500 772000 771000 772000 771000 49
565 20250401 094100 2712750500 771000 771000 772000 771000 52
566 20250401 094000 2672657500 770000 771000 771000 770000 66
567 20250401 093900 2621796500 772000 773000 773000 771000 8
568 20250401 093800 2615621500 773000 772000 773000 766000 379
569 20250401 093700 2323909500 772000 772000 772000 772000 5
570 20250401 093600 2320049500 772000 774000 774000 772000 98
571 20250401 093500 2244340500 774000 774000 774000 773000 19
572 20250401 093400 2229636500 774000 774000 775000 774000 37
573 20250401 093300 2200993500 774000 773000 774000 773000 19
574 20250401 093200 2186291500 773000 776000 776000 772000 149
575 20250401 093100 2070946500 776000 777000 777000 775000 30
576 20250401 093000 2047666500 775000 776000 776000 775000 27
577 20250401 092900 2026724500 776000 775000 776000 775000 17
578 20250401 092800 2013538500 775000 777000 777000 775000 22
579 20250401 092700 1996447500 775000 776000 777000 775000 18
580 20250401 092600 1982478500 778000 777000 778000 776000 22
581 20250401 092500 1965386500 777000 778000 780000 777000 89
582 20250401 092400 1896116500 778000 780000 780000 778000 33
583 20250401 092300 1870400500 780000 780000 783000 778000 329
584 20250401 092200 1613764000 781000 782000 783000 781000 73
585 20250401 092100 1556680000 782000 784000 785000 782000 49
586 20250401 092000 1518301000 784000 784000 784000 784000 30
587 20250401 091900 1494781000 785000 786000 786000 785000 18
588 20250401 091800 1480638000 788000 783000 788000 781000 67
589 20250401 091700 1428131000 784000 785000 785000 784000 55
590 20250401 091600 1384982000 784000 787000 788000 783000 77
591 20250401 091500 1324513000 788000 788000 788000 787000 11
592 20250401 091400 1315849000 787000 790000 790000 787000 11
593 20250401 091300 1307179000 788000 790000 790000 788000 23
594 20250401 091200 1289043000 791000 789000 791000 788000 90
595 20250401 091100 1218086000 789000 785000 790000 785000 135
596 20250401 091000 1111715000 786000 788000 788000 785000 22
597 20250401 090900 1094433000 785000 786000 788000 785000 11
598 20250401 090800 1085785000 787000 788000 788000 787000 42
599 20250401 090700 1052722000 788000 788000 788000 787000 31
600 20250401 090600 1028295000 788000 790000 790000 787000 62
601 20250401 090500 979465000 788000 787000 791000 787000 309
602 20250401 090400 735886000 784000 784000 788000 784000 179
603 20250401 090300 595245000 784000 783000 786000 780000 105
604 20250401 090200 512898000 784000 781000 785000 780000 137
605 20250401 090100 405664000 784000 784000 787000 781000 182
606 20250401 090000 262867000 785000 785000 788000 782000 335

1
010130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,98275,20703283,75278650000,15858714778000,0.47
20250327,96104,20703283,80631256000,17370054437000,0.46
20250326,95718,20703283,81264582000,17577087267000,0.46
20250325,95580,20703283,78757920000,17059505192000,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 98275 20703283 75278650000 15858714778000 0.47
3 20250327 96104 20703283 80631256000 17370054437000 0.46
4 20250326 95718 20703283 81264582000 17577087267000 0.46
5 20250325 95580 20703283 78757920000 17059505192000 0.46