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

618
020000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,362224555,15630,15630,15630,15630,1598
20250401,191500,362224555,15630,15630,15630,15630,0
20250401,191400,362224555,15630,15630,15630,15630,0
20250401,191300,362224555,15630,15630,15630,15630,0
20250401,191200,362224555,15630,15630,15630,15630,0
20250401,191100,362224555,15630,15630,15630,15630,0
20250401,191000,362224555,15630,15630,15630,15630,0
20250401,190900,362224555,15630,15630,15630,15630,0
20250401,190800,362224555,15630,15630,15630,15630,0
20250401,190700,362224555,15630,15630,15630,15630,0
20250401,190600,362224555,15630,15630,15630,15630,0
20250401,190500,362224555,15630,15630,15630,15630,0
20250401,190400,362224555,15630,15630,15630,15630,0
20250401,190300,362224555,15630,15630,15630,15630,0
20250401,190200,362224555,15630,15630,15630,15630,0
20250401,190100,362224555,15630,15630,15630,15630,0
20250401,190000,362224555,15630,15630,15630,15630,0
20250401,185900,362224555,15630,15630,15630,15630,0
20250401,185800,362224555,15630,15630,15630,15630,0
20250401,185700,362224555,15630,15630,15630,15630,0
20250401,185600,362224555,15630,15630,15630,15630,0
20250401,185500,362224555,15630,15630,15630,15630,0
20250401,185400,362224555,15630,15630,15630,15630,0
20250401,185300,362224555,15630,15630,15630,15630,0
20250401,185200,362224555,15630,15630,15630,15630,0
20250401,185100,362224555,15630,15630,15630,15630,0
20250401,185000,362224555,15630,15630,15630,15630,0
20250401,184900,362224555,15630,15630,15630,15630,0
20250401,184800,362224555,15630,15630,15630,15630,0
20250401,184700,362224555,15630,15630,15630,15630,0
20250401,184600,362224555,15630,15630,15630,15630,1598
20250401,184500,362224555,15630,15630,15630,15630,0
20250401,184400,362224555,15630,15630,15630,15630,0
20250401,184300,362224555,15630,15630,15630,15630,0
20250401,184200,362224555,15630,15630,15630,15630,0
20250401,184100,362224555,15630,15630,15630,15630,0
20250401,184000,362224555,15630,15630,15630,15630,0
20250401,183900,362224555,15630,15630,15630,15630,0
20250401,183800,362224555,15630,15630,15630,15630,0
20250401,183700,362224555,15630,15630,15630,15630,0
20250401,183600,362224555,15630,15630,15630,15630,0
20250401,183500,362224555,15630,15630,15630,15630,0
20250401,183400,362224555,15630,15630,15630,15630,0
20250401,183300,362224555,15630,15630,15630,15630,0
20250401,183200,362224555,15630,15630,15630,15630,0
20250401,183100,362224555,15630,15630,15630,15630,0
20250401,183000,362224555,15630,15630,15630,15630,0
20250401,182900,362224555,15630,15630,15630,15630,0
20250401,182800,362224555,15630,15630,15630,15630,0
20250401,182700,362224555,15630,15630,15630,15630,0
20250401,182600,362224555,15630,15630,15630,15630,0
20250401,182500,362224555,15630,15630,15630,15630,0
20250401,182400,362224555,15630,15630,15630,15630,0
20250401,182300,362224555,15630,15630,15630,15630,0
20250401,182200,362224555,15630,15630,15630,15630,0
20250401,182100,362224555,15630,15630,15630,15630,0
20250401,182000,362224555,15630,15630,15630,15630,0
20250401,181900,362224555,15630,15630,15630,15630,0
20250401,181800,362224555,15630,15630,15630,15630,0
20250401,181700,362224555,15630,15630,15630,15630,0
20250401,181600,362224555,15630,15630,15630,15630,1598
20250401,181500,362224555,15630,15630,15630,15630,0
20250401,181400,362224555,15630,15630,15630,15630,0
20250401,181300,362224555,15630,15630,15630,15630,0
20250401,181200,362224555,15630,15630,15630,15630,0
20250401,181100,362224555,15630,15630,15630,15630,0
20250401,181000,362224555,15630,15630,15630,15630,0
20250401,180900,362224555,15630,15630,15630,15630,0
20250401,180800,362224555,15630,15630,15630,15630,0
20250401,180700,362224555,15630,15630,15630,15630,0
20250401,180600,362224555,15630,15630,15630,15630,0
20250401,180500,362224555,15630,15630,15630,15630,0
20250401,180400,362224555,15630,15630,15630,15630,0
20250401,180300,362224555,15630,15630,15630,15630,0
20250401,180200,362224555,15630,15630,15630,15630,0
20250401,180100,362224555,15630,15630,15630,15630,0
20250401,180000,362224555,15630,15630,15630,15630,0
20250401,175900,362224555,15630,15630,15630,15630,0
20250401,175800,362224555,15630,15630,15630,15630,0
20250401,175700,362224555,15630,15630,15630,15630,0
20250401,175600,362224555,15630,15630,15630,15630,0
20250401,175500,362224555,15630,15630,15630,15630,0
20250401,175400,362224555,15630,15630,15630,15630,0
20250401,175300,362224555,15630,15630,15630,15630,0
20250401,175200,362224555,15630,15630,15630,15630,0
20250401,175100,362224555,15630,15630,15630,15630,0
20250401,175000,362224555,15630,15630,15630,15630,0
20250401,174900,362224555,15630,15630,15630,15630,0
20250401,174800,362224555,15630,15630,15630,15630,0
20250401,174700,362224555,15630,15630,15630,15630,0
20250401,174600,362224555,15630,15630,15630,15630,1598
20250401,174500,362224555,15630,15630,15630,15630,0
20250401,174400,362224555,15630,15630,15630,15630,0
20250401,174300,362224555,15630,15630,15630,15630,0
20250401,174200,362224555,15630,15630,15630,15630,0
20250401,174100,362224555,15630,15630,15630,15630,0
20250401,174000,362224555,15630,15630,15630,15630,0
20250401,173900,362224555,15630,15630,15630,15630,0
20250401,173800,362224555,15630,15630,15630,15630,0
20250401,173700,362224555,15630,15630,15630,15630,0
20250401,173600,362224555,15630,15630,15630,15630,0
20250401,173500,362224555,15630,15630,15630,15630,0
20250401,173400,362224555,15630,15630,15630,15630,0
20250401,173300,362224555,15630,15630,15630,15630,0
20250401,173200,362224555,15630,15630,15630,15630,0
20250401,173100,362224555,15630,15630,15630,15630,0
20250401,173000,362224555,15630,15630,15630,15630,0
20250401,172900,362224555,15630,15630,15630,15630,0
20250401,172800,362224555,15630,15630,15630,15630,0
20250401,172700,362224555,15630,15630,15630,15630,0
20250401,172600,362224555,15630,15630,15630,15630,0
20250401,172500,362224555,15630,15630,15630,15630,0
20250401,172400,362224555,15630,15630,15630,15630,0
20250401,172300,362224555,15630,15630,15630,15630,0
20250401,172200,362224555,15630,15630,15630,15630,0
20250401,172100,362224555,15630,15630,15630,15630,0
20250401,172000,362224555,15630,15630,15630,15630,0
20250401,171900,362224555,15630,15630,15630,15630,0
20250401,171800,362224555,15630,15630,15630,15630,0
20250401,171700,362224555,15630,15630,15630,15630,0
20250401,171600,362224555,15630,15630,15630,15630,1598
20250401,171500,362224555,15630,15630,15630,15630,0
20250401,171400,362224555,15630,15630,15630,15630,0
20250401,171300,362224555,15630,15630,15630,15630,0
20250401,171200,362224555,15630,15630,15630,15630,0
20250401,171100,362224555,15630,15630,15630,15630,0
20250401,171000,362224555,15630,15630,15630,15630,0
20250401,170900,362224555,15630,15630,15630,15630,0
20250401,170800,362224555,15630,15630,15630,15630,0
20250401,170700,362224555,15630,15630,15630,15630,0
20250401,170600,362224555,15630,15630,15630,15630,0
20250401,170500,362224555,15630,15630,15630,15630,0
20250401,170400,362224555,15630,15630,15630,15630,0
20250401,170300,362224555,15630,15630,15630,15630,0
20250401,170200,362224555,15630,15630,15630,15630,0
20250401,170100,362224555,15630,15630,15630,15630,0
20250401,170000,362224555,15630,15630,15630,15630,0
20250401,165900,362224555,15630,15630,15630,15630,0
20250401,165800,362224555,15630,15630,15630,15630,0
20250401,165700,362224555,15630,15630,15630,15630,0
20250401,165600,362224555,15630,15630,15630,15630,0
20250401,165500,362224555,15630,15630,15630,15630,0
20250401,165400,362224555,15630,15630,15630,15630,0
20250401,165300,362224555,15630,15630,15630,15630,0
20250401,165200,362224555,15630,15630,15630,15630,0
20250401,165100,362224555,15630,15630,15630,15630,0
20250401,165000,362224555,15630,15630,15630,15630,0
20250401,164900,362224555,15630,15630,15630,15630,0
20250401,164800,362224555,15630,15630,15630,15630,0
20250401,164700,362224555,15630,15630,15630,15630,0
20250401,164600,362224555,15630,15630,15630,15630,1598
20250401,164500,362224555,15630,15630,15630,15630,0
20250401,164400,362224555,15630,15630,15630,15630,0
20250401,164300,362224555,15630,15630,15630,15630,0
20250401,164200,362224555,15630,15630,15630,15630,0
20250401,164100,362224555,15630,15630,15630,15630,0
20250401,164000,362224555,15630,15630,15630,15630,0
20250401,163900,362224555,15630,15630,15630,15630,0
20250401,163800,362224555,15630,15630,15630,15630,0
20250401,163700,362224555,15630,15630,15630,15630,0
20250401,163600,362224555,15630,15630,15630,15630,0
20250401,163500,362224555,15630,15630,15630,15630,0
20250401,163400,362224555,15630,15630,15630,15630,0
20250401,163300,362224555,15630,15630,15630,15630,0
20250401,163200,362224555,15630,15630,15630,15630,0
20250401,163100,362224555,15630,15630,15630,15630,0
20250401,163000,362224555,15630,15630,15630,15630,0
20250401,162900,362224555,15630,15630,15630,15630,0
20250401,162800,362224555,15630,15630,15630,15630,0
20250401,162700,362224555,15630,15630,15630,15630,0
20250401,162600,362224555,15630,15630,15630,15630,0
20250401,162500,362224555,15630,15630,15630,15630,0
20250401,162400,362224555,15630,15630,15630,15630,0
20250401,162300,362224555,15630,15630,15630,15630,0
20250401,162200,362224555,15630,15630,15630,15630,0
20250401,162100,362224555,15630,15630,15630,15630,0
20250401,162000,362224555,15630,15630,15630,15630,0
20250401,161900,362224555,15630,15630,15630,15630,0
20250401,161800,362224555,15630,15630,15630,15630,0
20250401,161700,362224555,15630,15630,15630,15630,0
20250401,161600,362224555,15630,15630,15630,15630,1598
20250401,161500,362224555,15630,15630,15630,15630,0
20250401,161400,362224555,15630,15630,15630,15630,0
20250401,161300,362224555,15630,15630,15630,15630,0
20250401,161200,362224555,15630,15630,15630,15630,0
20250401,161100,362224555,15630,15630,15630,15630,0
20250401,161000,362224555,15630,15630,15630,15630,0
20250401,160900,362224555,15630,15630,15630,15630,0
20250401,160800,362224555,15630,15630,15630,15630,0
20250401,160700,362224555,15630,15630,15630,15630,0
20250401,160600,362224555,15630,15630,15630,15630,0
20250401,160500,362224555,15630,15630,15630,15630,0
20250401,160400,362224555,15630,15630,15630,15630,0
20250401,160300,362224555,15630,15630,15630,15630,0
20250401,160200,362224555,15630,15630,15630,15630,0
20250401,160100,362224555,15630,15630,15630,15630,0
20250401,160000,362224555,15630,15630,15630,15630,0
20250401,155900,362224555,15630,15630,15630,15630,0
20250401,155800,362224555,15630,15630,15630,15630,0
20250401,155700,362224555,15630,15630,15630,15630,0
20250401,155600,362224555,15630,15630,15630,15630,0
20250401,155500,362224555,15630,15630,15630,15630,0
20250401,155400,362224555,15630,15630,15630,15630,0
20250401,155300,362224555,15630,15630,15630,15630,0
20250401,155200,362224555,15630,15630,15630,15630,0
20250401,155100,362224555,15630,15630,15630,15630,0
20250401,155000,362224555,15630,15630,15630,15630,0
20250401,154900,362224555,15630,15630,15630,15630,0
20250401,154800,362224555,15630,15630,15630,15630,0
20250401,154700,362224555,15630,15630,15630,15630,0
20250401,154600,362224555,15630,15630,15630,15630,1598
20250401,154500,362224555,15630,15630,15630,15630,0
20250401,154400,362224555,15630,15630,15630,15630,0
20250401,154300,362224555,15630,15630,15630,15630,0
20250401,154200,362224555,15630,15630,15630,15630,0
20250401,154100,362224555,15630,15630,15630,15630,0
20250401,154000,362224555,15630,15630,15630,15630,0
20250401,153900,362224555,15630,15630,15630,15630,0
20250401,153800,362224555,15630,15630,15630,15630,0
20250401,153700,362224555,15630,15630,15630,15630,0
20250401,153600,362224555,15630,15630,15630,15630,0
20250401,153500,362224555,15630,15630,15630,15630,0
20250401,153400,362224555,15630,15630,15630,15630,0
20250401,153300,362224555,15630,15630,15630,15630,0
20250401,153200,362224555,15630,15630,15630,15630,0
20250401,153100,362224555,15630,15630,15630,15630,0
20250401,153000,362224555,15630,15630,15630,15630,1598
20250401,152900,337247815,15610,15610,15610,15610,0
20250401,152800,337247815,15610,15610,15610,15610,0
20250401,152700,337247815,15610,15610,15610,15610,0
20250401,152600,337247815,15610,15610,15610,15610,0
20250401,152500,337247815,15610,15610,15610,15610,0
20250401,152400,337247815,15610,15610,15610,15610,0
20250401,152300,337247815,15610,15610,15610,15610,0
20250401,152200,337247815,15610,15610,15610,15610,0
20250401,152100,337247815,15610,15610,15610,15610,0
20250401,152000,337247815,15610,15610,15610,15610,0
20250401,151900,337247815,15610,15590,15620,15590,1155
20250401,151800,319218495,15590,15590,15600,15580,36
20250401,151700,318657205,15600,15590,15610,15580,40
20250401,151600,318033765,15590,15570,15590,15570,135
20250401,151500,315930275,15580,15560,15580,15560,44
20250401,151400,315245155,15580,15550,15580,15550,131
20250401,151300,313205675,15550,15560,15570,15550,24
20250401,151200,312832065,15570,15550,15570,15550,7
20250401,151100,312723175,15550,15550,15560,15550,15
20250401,151000,312489815,15560,15550,15560,15550,30
20250401,150900,312023055,15550,15550,15550,15550,14
20250401,150800,311805355,15560,15560,15560,15560,1
20250401,150700,311789795,15550,15570,15570,15550,41
20250401,150600,311151955,15570,15570,15570,15570,25
20250401,150500,310762705,15580,15580,15580,15580,33
20250401,150400,310248565,15590,15590,15590,15590,1
20250401,150300,310232975,15580,15580,15580,15580,16
20250401,150200,309983695,15580,15600,15610,15580,241
20250401,150100,306225715,15600,15600,15600,15600,0
20250401,150000,306225715,15600,15600,15600,15600,0
20250401,145900,306225715,15600,15600,15600,15600,40
20250401,145800,305601715,15600,15610,15610,15600,123
20250401,145700,303682885,15600,15610,15610,15600,50
20250401,145600,302902465,15610,15600,15610,15600,4
20250401,145500,302840035,15600,15610,15610,15600,2
20250401,145400,302808825,15610,15610,15610,15610,13
20250401,145300,302605895,15600,15610,15620,15600,47
20250401,145200,301872375,15610,15610,15620,15610,356
20250401,145100,296314855,15600,15600,15600,15600,0
20250401,145000,296314855,15600,15600,15600,15600,29
20250401,144900,295862455,15600,15600,15600,15600,2
20250401,144800,295831255,15600,15610,15610,15600,14
20250401,144700,295612725,15590,15600,15600,15590,27
20250401,144600,295191715,15600,15600,15600,15600,1
20250401,144500,295176115,15600,15600,15600,15600,0
20250401,144400,295176115,15600,15600,15600,15600,10
20250401,144300,295020115,15600,15600,15600,15600,24
20250401,144200,294645715,15610,15610,15610,15610,0
20250401,144100,294645715,15610,15610,15610,15610,1
20250401,144000,294630105,15600,15600,15600,15600,101
20250401,143900,293054505,15610,15610,15610,15600,46
20250401,143800,292336845,15620,15620,15620,15620,1
20250401,143700,292321225,15610,15610,15610,15610,1
20250401,143600,292305615,15610,15610,15610,15610,1
20250401,143500,292290005,15620,15620,15620,15620,0
20250401,143400,292290005,15620,15620,15620,15620,0
20250401,143300,292290005,15620,15620,15620,15620,0
20250401,143200,292290005,15620,15620,15620,15620,50
20250401,143100,291509005,15620,15620,15620,15620,0
20250401,143000,291509005,15620,15620,15620,15620,0
20250401,142900,291509005,15620,15620,15620,15620,0
20250401,142800,291509005,15620,15610,15620,15610,2
20250401,142700,291477775,15610,15610,15610,15610,5
20250401,142600,291399725,15610,15610,15610,15610,112
20250401,142500,289651405,15600,15600,15600,15600,20
20250401,142400,289339405,15610,15600,15610,15600,53
20250401,142300,288512085,15600,15600,15600,15600,10
20250401,142200,288356085,15610,15600,15610,15600,14
20250401,142100,288137635,15610,15610,15610,15610,5
20250401,142000,288059585,15610,15610,15610,15610,0
20250401,141900,288059585,15610,15610,15610,15610,0
20250401,141800,288059585,15610,15610,15610,15610,7
20250401,141700,287950315,15610,15610,15610,15610,12
20250401,141600,287762995,15610,15610,15610,15610,6
20250401,141500,287669335,15610,15610,15610,15610,6
20250401,141400,287575675,15610,15610,15610,15610,4
20250401,141300,287513235,15610,15610,15610,15610,0
20250401,141200,287513235,15610,15610,15610,15610,0
20250401,141100,287513235,15610,15600,15610,15600,36
20250401,141000,286951625,15610,15610,15610,15610,0
20250401,140900,286951625,15610,15600,15610,15600,317
20250401,140800,282005855,15590,15590,15590,15590,1
20250401,140700,281990265,15590,15590,15590,15590,13
20250401,140600,281787595,15600,15600,15600,15600,0
20250401,140500,281787595,15600,15600,15600,15600,1
20250401,140400,281771995,15600,15600,15600,15600,0
20250401,140300,281771995,15600,15600,15600,15600,0
20250401,140200,281771995,15600,15600,15600,15600,15
20250401,140100,281537995,15600,15600,15600,15600,0
20250401,140000,281537995,15600,15600,15600,15600,12
20250401,135900,281350795,15600,15600,15600,15600,7
20250401,135800,281241595,15600,15590,15600,15590,68
20250401,135700,280180975,15590,15590,15590,15590,0
20250401,135600,280180975,15590,15590,15590,15590,1
20250401,135500,280165385,15600,15590,15600,15590,13
20250401,135400,279962605,15590,15590,15590,15590,0
20250401,135300,279962605,15590,15590,15590,15590,19
20250401,135200,279666395,15600,15600,15600,15600,1
20250401,135100,279650795,15590,15590,15590,15590,0
20250401,135000,279650795,15590,15590,15590,15590,10
20250401,134900,279494895,15600,15600,15600,15600,133
20250401,134800,277420095,15600,15600,15600,15600,140
20250401,134700,275236095,15600,15600,15600,15600,20
20250401,134600,274924095,15610,15610,15610,15610,1
20250401,134500,274908485,15610,15610,15610,15610,23
20250401,134400,274549455,15600,15600,15600,15600,0
20250401,134300,274549455,15600,15600,15600,15600,18
20250401,134200,274268655,15610,15610,15610,15610,0
20250401,134100,274268655,15610,15610,15610,15610,17
20250401,134000,274003285,15610,15610,15610,15610,26
20250401,133900,273597425,15610,15610,15610,15610,9
20250401,133800,273456935,15610,15610,15610,15610,33
20250401,133700,272941805,15620,15610,15620,15610,16
20250401,133600,272691905,15620,15620,15620,15620,0
20250401,133500,272691905,15620,15610,15620,15610,26
20250401,133400,272285865,15610,15610,15610,15610,0
20250401,133300,272285865,15610,15610,15610,15610,0
20250401,133200,272285865,15610,15610,15610,15610,0
20250401,133100,272285865,15610,15590,15610,15590,109
20250401,133000,270585575,15590,15590,15590,15590,0
20250401,132900,270585575,15590,15590,15590,15590,4
20250401,132800,270523215,15590,15590,15590,15590,5
20250401,132700,270445265,15590,15590,15590,15590,16
20250401,132600,270195825,15590,15590,15590,15590,3
20250401,132500,270149055,15590,15550,15590,15550,458
20250401,132400,263016335,15540,15550,15550,15540,13
20250401,132300,262814245,15550,15550,15550,15550,33
20250401,132200,262301095,15540,15545,15545,15540,5
20250401,132100,262223390,15550,15550,15550,15550,1
20250401,132000,262207840,15550,15550,15550,15550,0
20250401,131900,262207840,15550,15550,15550,15550,16
20250401,131800,261959040,15540,15540,15540,15540,1
20250401,131700,261943500,15550,15550,15550,15550,38
20250401,131600,261352600,15540,15540,15540,15540,0
20250401,131500,261352600,15540,15540,15540,15530,3
20250401,131400,261305990,15540,15550,15550,15540,69
20250401,131300,260233450,15550,15550,15550,15550,0
20250401,131200,260233450,15550,15550,15550,15550,0
20250401,131100,260233450,15550,15550,15550,15550,50
20250401,131000,259455950,15550,15530,15550,15530,12
20250401,130900,259269440,15540,15540,15540,15540,1
20250401,130800,259253900,15540,15540,15540,15540,1
20250401,130700,259238360,15540,15540,15540,15540,82
20250401,130600,257964080,15540,15540,15540,15540,0
20250401,130500,257964080,15540,15540,15540,15540,51
20250401,130400,257171540,15550,15550,15550,15550,0
20250401,130300,257171540,15550,15550,15550,15550,1
20250401,130200,257155990,15540,15540,15540,15540,1
20250401,130100,257140450,15540,15540,15540,15540,0
20250401,130000,257140450,15540,15570,15570,15540,562
20250401,125900,248396300,15560,15560,15560,15560,130
20250401,125800,246373500,15560,15590,15590,15560,2000
20250401,125700,215246740,15600,15600,15600,15600,13
20250401,125600,215043940,15590,15590,15590,15590,26
20250401,125500,214638600,15590,15590,15590,15590,0
20250401,125400,214638600,15590,15590,15590,15590,0
20250401,125300,214638600,15590,15600,15600,15590,120
20250401,125200,212767180,15590,15580,15590,15580,248
20250401,125100,208901040,15580,15580,15580,15580,4
20250401,125000,208838720,15580,15580,15580,15580,9
20250401,124900,208698500,15580,15580,15580,15580,0
20250401,124800,208698500,15580,15580,15580,15580,11
20250401,124700,208527120,15580,15580,15590,15580,15
20250401,124600,208293410,15580,15580,15580,15580,2
20250401,124500,208262250,15580,15580,15590,15580,43
20250401,124400,207592250,15590,15590,15590,15590,0
20250401,124300,207592250,15590,15590,15590,15590,1
20250401,124200,207576660,15590,15590,15590,15590,50
20250401,124100,206797160,15590,15590,15590,15590,10
20250401,124000,206641260,15590,15580,15590,15580,28
20250401,123900,206204820,15580,15580,15580,15580,46
20250401,123800,205488140,15580,15580,15580,15580,0
20250401,123700,205488140,15580,15580,15580,15580,11
20250401,123600,205316760,15570,15570,15570,15570,2
20250401,123500,205285620,15570,15560,15580,15560,71
20250401,123400,204180110,15560,15560,15560,15560,0
20250401,123300,204180110,15560,15550,15560,15550,43
20250401,123200,203511450,15550,15550,15550,15550,0
20250401,123100,203511450,15550,15540,15550,15540,20
20250401,123000,203200640,15550,15520,15550,15520,425
20250401,122900,196599920,15520,15520,15520,15520,10
20250401,122800,196444720,15520,15520,15520,15520,1
20250401,122700,196429200,15510,15510,15510,15510,197
20250401,122600,193373730,15500,15500,15500,15500,0
20250401,122500,193373730,15500,15500,15500,15500,51
20250401,122400,192583230,15500,15500,15500,15490,21
20250401,122300,192257770,15500,15490,15500,15490,7
20250401,122200,192149320,15490,15490,15490,15490,4
20250401,122100,192087360,15490,15490,15500,15490,7
20250401,122000,191978920,15490,15490,15490,15490,0
20250401,121900,191978920,15490,15490,15490,15490,4
20250401,121800,191916960,15490,15500,15500,15490,5
20250401,121700,191839500,15490,15500,15500,15490,2
20250401,121600,191808510,15490,15490,15490,15490,4
20250401,121500,191746550,15490,15490,15490,15490,12
20250401,121400,191560670,15490,15500,15500,15490,12
20250401,121300,191374780,15500,15490,15500,15490,5
20250401,121200,191297320,15490,15490,15490,15490,8
20250401,121100,191173400,15500,15500,15500,15500,0
20250401,121000,191173400,15500,15490,15500,15490,4
20250401,120900,191111430,15500,15510,15510,15500,9
20250401,120800,190971920,15500,15500,15500,15500,40
20250401,120700,190351920,15510,15510,15510,15510,1
20250401,120600,190336410,15510,15510,15510,15510,0
20250401,120500,190336410,15510,15510,15510,15510,0
20250401,120400,190336410,15510,15510,15510,15510,0
20250401,120300,190336410,15510,15500,15510,15500,21
20250401,120200,190010900,15500,15500,15500,15500,20
20250401,120100,189700900,15500,15500,15500,15500,3
20250401,120000,189654400,15500,15500,15500,15500,0
20250401,115900,189654400,15500,15480,15500,15480,30
20250401,115800,189189760,15480,15470,15500,15470,522
20250401,115700,181102100,15470,15470,15480,15470,25
20250401,115600,180715340,15470,15470,15480,15470,36
20250401,115500,180158360,15470,15470,15470,15470,39
20250401,115400,179555030,15470,15470,15480,15470,31
20250401,115300,179075450,15470,15470,15470,15470,86
20250401,115200,177745030,15470,15480,15480,15470,27
20250401,115100,177327300,15480,15490,15490,15480,21
20250401,115000,177002210,15490,15490,15490,15490,48
20250401,114900,176258690,15510,15500,15510,15500,22
20250401,114800,175917680,15500,15510,15510,15500,122
20250401,114700,174026450,15520,15510,15520,15510,24
20250401,114600,173654190,15510,15510,15510,15510,16
20250401,114500,173406030,15510,15510,15510,15510,19
20250401,114400,173111340,15510,15510,15510,15510,0
20250401,114300,173111340,15510,15510,15510,15510,1
20250401,114200,173095830,15510,15520,15520,15510,5
20250401,114100,173018270,15520,15520,15520,15520,1
20250401,114000,173002750,15510,15510,15510,15510,20
20250401,113900,172692550,15510,15510,15510,15510,11
20250401,113800,172521940,15510,15520,15520,15510,14
20250401,113700,172304790,15510,15510,15510,15510,0
20250401,113600,172304790,15510,15510,15510,15510,23
20250401,113500,171948060,15510,15520,15520,15510,3
20250401,113400,171901520,15510,15510,15510,15510,3
20250401,113300,171854990,15520,15520,15520,15520,56
20250401,113200,170985870,15520,15520,15520,15520,5
20250401,113100,170908270,15520,15520,15520,15520,0
20250401,113000,170908270,15520,15520,15520,15520,40
20250401,112900,170287470,15520,15510,15520,15510,85
20250401,112800,168968380,15510,15510,15510,15510,18
20250401,112700,168689200,15520,15510,15520,15510,2
20250401,112600,168658170,15510,15510,15510,15510,0
20250401,112500,168658170,15510,15510,15510,15510,0
20250401,112400,168658170,15510,15510,15510,15510,0
20250401,112300,168658170,15510,15510,15510,15510,40
20250401,112200,168037770,15520,15520,15520,15520,0
20250401,112100,168037770,15520,15490,15520,15490,522
20250401,112000,159947530,15490,15490,15490,15490,6
20250401,111900,159854590,15480,15480,15480,15480,0
20250401,111800,159854590,15480,15480,15480,15480,56
20250401,111700,158987710,15470,15470,15470,15470,8
20250401,111600,158863950,15480,15480,15480,15480,6
20250401,111500,158771070,15480,15480,15480,15470,11
20250401,111400,158600880,15490,15490,15490,15490,1
20250401,111300,158585390,15480,15480,15480,15480,66
20250401,111200,157563710,15490,15480,15500,15480,137
20250401,111100,155442580,15470,15470,15470,15470,11
20250401,111000,155272410,15470,15470,15470,15470,4
20250401,110900,155210530,15480,15480,15480,15480,4
20250401,110800,155148610,15480,15480,15480,15480,1
20250401,110700,155133130,15480,15460,15480,15460,131
20250401,110600,153107010,15470,15460,15480,15460,95
20250401,110500,151637400,15460,15460,15460,15460,7
20250401,110400,151529180,15460,15460,15460,15460,92
20250401,110300,150106860,15450,15440,15450,15440,40
20250401,110200,149488910,15450,15450,15450,15450,0
20250401,110100,149488910,15450,15460,15460,15450,9
20250401,110000,149349830,15450,15450,15450,15450,6
20250401,105900,149257130,15450,15450,15460,15450,111
20250401,105800,147542040,15450,15430,15450,15430,240
20250401,105700,143838090,15420,15425,15425,15420,30
20250401,105600,143375440,15420,15420,15420,15420,10
20250401,105500,143221240,15420,15430,15430,15420,6
20250401,105400,143128710,15420,15420,15430,15420,12
20250401,105300,142943660,15430,15420,15430,15420,6
20250401,105200,142851130,15420,15420,15420,15420,103
20250401,105100,141262870,15420,15420,15420,15420,8
20250401,105000,141139510,15430,15430,15430,15430,0
20250401,104900,141139510,15430,15430,15430,15430,94
20250401,104800,139689090,15430,15420,15430,15420,20
20250401,104700,139380670,15420,15420,15420,15420,4
20250401,104600,139318990,15410,15420,15440,15410,635
20250401,104500,129525100,15410,15400,15410,15400,138
20250401,104400,127399170,15400,15390,15400,15390,92
20250401,104300,125983120,15390,15370,15390,15370,202
20250401,104200,122878200,15370,15360,15370,15360,14
20250401,104100,122663150,15370,15370,15370,15370,2
20250401,104000,122632410,15370,15380,15380,15370,60
20250401,103900,121710200,15380,15380,15380,15380,0
20250401,103800,121710200,15380,15380,15380,15380,17
20250401,103700,121448740,15380,15380,15380,15380,33
20250401,103600,120941200,15390,15390,15390,15390,0
20250401,103500,120941200,15390,15390,15390,15390,0
20250401,103400,120941200,15390,15390,15390,15390,1
20250401,103300,120925810,15390,15390,15390,15390,0
20250401,103200,120925810,15390,15400,15400,15390,95
20250401,103100,119463720,15400,15400,15400,15400,0
20250401,103000,119463720,15400,15400,15400,15400,0
20250401,102900,119463720,15400,15390,15400,15390,181
20250401,102800,116676570,15390,15390,15390,15390,1
20250401,102700,116661180,15380,15380,15380,15380,58
20250401,102600,115769140,15370,15370,15370,15370,0
20250401,102500,115769140,15370,15370,15370,15370,14
20250401,102400,115553960,15380,15380,15380,15380,1
20250401,102300,115538580,15370,15370,15370,15370,14
20250401,102200,115323400,15380,15370,15380,15370,23
20250401,102100,114969800,15380,15380,15380,15380,0
20250401,102000,114969800,15380,15380,15380,15380,65
20250401,101900,113970100,15390,15390,15390,15390,1
20250401,101800,113954710,15390,15370,15390,15370,51
20250401,101700,113170480,15370,15370,15370,15370,100
20250401,101600,111633480,15370,15370,15370,15370,0
20250401,101500,111633480,15370,15380,15380,15370,23
20250401,101400,111279900,15380,15380,15380,15380,6
20250401,101300,111187620,15380,15380,15380,15380,100
20250401,101200,109649620,15390,15380,15390,15380,51
20250401,101100,108865220,15380,15370,15380,15370,66
20250401,101000,107850780,15360,15360,15360,15360,3
20250401,100900,107804700,15370,15360,15370,15360,19
20250401,100800,107512790,15360,15350,15360,15350,119
20250401,100700,105685950,15360,15360,15360,15360,1
20250401,100600,105670590,15350,15350,15350,15350,18
20250401,100500,105394290,15350,15350,15350,15340,14
20250401,100400,105179510,15340,15350,15350,15340,11
20250401,100300,105010760,15350,15350,15350,15350,0
20250401,100200,105010760,15350,15340,15350,15340,7
20250401,100100,104903370,15350,15350,15350,15340,12
20250401,100000,104719250,15350,15340,15350,15340,6
20250401,095900,104627190,15350,15340,15350,15340,162
20250401,095800,102140520,15340,15350,15360,15340,45
20250401,095700,101449770,15350,15350,15350,15350,7
20250401,095600,101342320,15360,15350,15360,15350,8
20250401,095500,101219510,15360,15360,15370,15360,39
20250401,095400,100620460,15360,15360,15360,15360,0
20250401,095300,100620460,15360,15360,15360,15360,1
20250401,095200,100605100,15360,15360,15360,15360,0
20250401,095100,100605100,15360,15360,15360,15360,0
20250401,095000,100605100,15360,15380,15380,15360,50
20250401,094900,99836750,15380,15410,15410,15380,100
20250401,094800,98297860,15420,15420,15430,15420,5
20250401,094700,98220750,15420,15430,15430,15420,8
20250401,094600,98097370,15420,15430,15430,15420,13
20250401,094500,97896890,15420,15420,15420,15420,5
20250401,094400,97819790,15420,15430,15430,15420,100
20250401,094300,96277040,15430,15440,15440,15430,8
20250401,094200,96153580,15430,15430,15430,15430,6
20250401,094100,96061000,15430,15440,15450,15430,94
20250401,094000,94610360,15440,15440,15440,15440,4
20250401,093900,94548600,15440,15440,15450,15440,7
20250401,093800,94440500,15450,15440,15450,15440,79
20250401,093700,93220190,15450,15450,15450,15450,6
20250401,093600,93127490,15450,15450,15450,15450,0
20250401,093500,93127490,15450,15450,15450,15450,8
20250401,093400,93003890,15450,15470,15470,15450,5
20250401,093300,92926620,15470,15460,15470,15460,28
20250401,093200,92493730,15490,15490,15490,15490,0
20250401,093100,92493730,15490,15480,15490,15470,116
20250401,093000,90698400,15490,15490,15490,15490,1
20250401,092900,90682910,15480,15490,15490,15480,23
20250401,092800,90326860,15490,15490,15490,15490,1
20250401,092700,90311370,15480,15480,15480,15480,6
20250401,092600,90218490,15490,15480,15490,15480,24
20250401,092500,89846960,15490,15490,15490,15490,11
20250401,092400,89676570,15480,15460,15480,15460,44
20250401,092300,88995580,15450,15450,15470,15450,120
20250401,092200,87140670,15450,15450,15450,15450,1
20250401,092100,87125220,15450,15450,15450,15440,12
20250401,092000,86939830,15440,15450,15450,15410,1676
20250401,091900,61079060,15460,15460,15460,15460,1
20250401,091800,61063600,15450,15450,15450,15450,26
20250401,091700,60661900,15450,15450,15450,15450,0
20250401,091600,60661900,15450,15450,15450,15450,24
20250401,091500,60291100,15460,15460,15460,15460,1
20250401,091400,60275640,15470,15470,15470,15470,1
20250401,091300,60260170,15470,15450,15470,15450,107
20250401,091200,58606280,15450,15450,15450,15450,12
20250401,091100,58420880,15450,15450,15450,15450,0
20250401,091000,58420880,15450,15410,15460,15410,19
20250401,090900,58127390,15460,15460,15460,15460,0
20250401,090800,58127390,15460,15450,15470,15420,740
20250401,090700,46693920,15470,15400,15470,15400,2776
20250401,090600,3808010,15360,15370,15390,15360,117
20250401,090500,2008570,15370,15360,15370,15360,26
20250401,090400,1609180,15360,15350,15360,15340,11
20250401,090300,1440350,15350,15340,15350,15340,33
20250401,090200,933960,15320,15320,15320,15320,5
20250401,090100,857360,15310,15310,15310,15310,0
20250401,090000,857360,15310,15310,15310,15310,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 362224555 15630 15630 15630 15630 1598
3 20250401 191500 362224555 15630 15630 15630 15630 0
4 20250401 191400 362224555 15630 15630 15630 15630 0
5 20250401 191300 362224555 15630 15630 15630 15630 0
6 20250401 191200 362224555 15630 15630 15630 15630 0
7 20250401 191100 362224555 15630 15630 15630 15630 0
8 20250401 191000 362224555 15630 15630 15630 15630 0
9 20250401 190900 362224555 15630 15630 15630 15630 0
10 20250401 190800 362224555 15630 15630 15630 15630 0
11 20250401 190700 362224555 15630 15630 15630 15630 0
12 20250401 190600 362224555 15630 15630 15630 15630 0
13 20250401 190500 362224555 15630 15630 15630 15630 0
14 20250401 190400 362224555 15630 15630 15630 15630 0
15 20250401 190300 362224555 15630 15630 15630 15630 0
16 20250401 190200 362224555 15630 15630 15630 15630 0
17 20250401 190100 362224555 15630 15630 15630 15630 0
18 20250401 190000 362224555 15630 15630 15630 15630 0
19 20250401 185900 362224555 15630 15630 15630 15630 0
20 20250401 185800 362224555 15630 15630 15630 15630 0
21 20250401 185700 362224555 15630 15630 15630 15630 0
22 20250401 185600 362224555 15630 15630 15630 15630 0
23 20250401 185500 362224555 15630 15630 15630 15630 0
24 20250401 185400 362224555 15630 15630 15630 15630 0
25 20250401 185300 362224555 15630 15630 15630 15630 0
26 20250401 185200 362224555 15630 15630 15630 15630 0
27 20250401 185100 362224555 15630 15630 15630 15630 0
28 20250401 185000 362224555 15630 15630 15630 15630 0
29 20250401 184900 362224555 15630 15630 15630 15630 0
30 20250401 184800 362224555 15630 15630 15630 15630 0
31 20250401 184700 362224555 15630 15630 15630 15630 0
32 20250401 184600 362224555 15630 15630 15630 15630 1598
33 20250401 184500 362224555 15630 15630 15630 15630 0
34 20250401 184400 362224555 15630 15630 15630 15630 0
35 20250401 184300 362224555 15630 15630 15630 15630 0
36 20250401 184200 362224555 15630 15630 15630 15630 0
37 20250401 184100 362224555 15630 15630 15630 15630 0
38 20250401 184000 362224555 15630 15630 15630 15630 0
39 20250401 183900 362224555 15630 15630 15630 15630 0
40 20250401 183800 362224555 15630 15630 15630 15630 0
41 20250401 183700 362224555 15630 15630 15630 15630 0
42 20250401 183600 362224555 15630 15630 15630 15630 0
43 20250401 183500 362224555 15630 15630 15630 15630 0
44 20250401 183400 362224555 15630 15630 15630 15630 0
45 20250401 183300 362224555 15630 15630 15630 15630 0
46 20250401 183200 362224555 15630 15630 15630 15630 0
47 20250401 183100 362224555 15630 15630 15630 15630 0
48 20250401 183000 362224555 15630 15630 15630 15630 0
49 20250401 182900 362224555 15630 15630 15630 15630 0
50 20250401 182800 362224555 15630 15630 15630 15630 0
51 20250401 182700 362224555 15630 15630 15630 15630 0
52 20250401 182600 362224555 15630 15630 15630 15630 0
53 20250401 182500 362224555 15630 15630 15630 15630 0
54 20250401 182400 362224555 15630 15630 15630 15630 0
55 20250401 182300 362224555 15630 15630 15630 15630 0
56 20250401 182200 362224555 15630 15630 15630 15630 0
57 20250401 182100 362224555 15630 15630 15630 15630 0
58 20250401 182000 362224555 15630 15630 15630 15630 0
59 20250401 181900 362224555 15630 15630 15630 15630 0
60 20250401 181800 362224555 15630 15630 15630 15630 0
61 20250401 181700 362224555 15630 15630 15630 15630 0
62 20250401 181600 362224555 15630 15630 15630 15630 1598
63 20250401 181500 362224555 15630 15630 15630 15630 0
64 20250401 181400 362224555 15630 15630 15630 15630 0
65 20250401 181300 362224555 15630 15630 15630 15630 0
66 20250401 181200 362224555 15630 15630 15630 15630 0
67 20250401 181100 362224555 15630 15630 15630 15630 0
68 20250401 181000 362224555 15630 15630 15630 15630 0
69 20250401 180900 362224555 15630 15630 15630 15630 0
70 20250401 180800 362224555 15630 15630 15630 15630 0
71 20250401 180700 362224555 15630 15630 15630 15630 0
72 20250401 180600 362224555 15630 15630 15630 15630 0
73 20250401 180500 362224555 15630 15630 15630 15630 0
74 20250401 180400 362224555 15630 15630 15630 15630 0
75 20250401 180300 362224555 15630 15630 15630 15630 0
76 20250401 180200 362224555 15630 15630 15630 15630 0
77 20250401 180100 362224555 15630 15630 15630 15630 0
78 20250401 180000 362224555 15630 15630 15630 15630 0
79 20250401 175900 362224555 15630 15630 15630 15630 0
80 20250401 175800 362224555 15630 15630 15630 15630 0
81 20250401 175700 362224555 15630 15630 15630 15630 0
82 20250401 175600 362224555 15630 15630 15630 15630 0
83 20250401 175500 362224555 15630 15630 15630 15630 0
84 20250401 175400 362224555 15630 15630 15630 15630 0
85 20250401 175300 362224555 15630 15630 15630 15630 0
86 20250401 175200 362224555 15630 15630 15630 15630 0
87 20250401 175100 362224555 15630 15630 15630 15630 0
88 20250401 175000 362224555 15630 15630 15630 15630 0
89 20250401 174900 362224555 15630 15630 15630 15630 0
90 20250401 174800 362224555 15630 15630 15630 15630 0
91 20250401 174700 362224555 15630 15630 15630 15630 0
92 20250401 174600 362224555 15630 15630 15630 15630 1598
93 20250401 174500 362224555 15630 15630 15630 15630 0
94 20250401 174400 362224555 15630 15630 15630 15630 0
95 20250401 174300 362224555 15630 15630 15630 15630 0
96 20250401 174200 362224555 15630 15630 15630 15630 0
97 20250401 174100 362224555 15630 15630 15630 15630 0
98 20250401 174000 362224555 15630 15630 15630 15630 0
99 20250401 173900 362224555 15630 15630 15630 15630 0
100 20250401 173800 362224555 15630 15630 15630 15630 0
101 20250401 173700 362224555 15630 15630 15630 15630 0
102 20250401 173600 362224555 15630 15630 15630 15630 0
103 20250401 173500 362224555 15630 15630 15630 15630 0
104 20250401 173400 362224555 15630 15630 15630 15630 0
105 20250401 173300 362224555 15630 15630 15630 15630 0
106 20250401 173200 362224555 15630 15630 15630 15630 0
107 20250401 173100 362224555 15630 15630 15630 15630 0
108 20250401 173000 362224555 15630 15630 15630 15630 0
109 20250401 172900 362224555 15630 15630 15630 15630 0
110 20250401 172800 362224555 15630 15630 15630 15630 0
111 20250401 172700 362224555 15630 15630 15630 15630 0
112 20250401 172600 362224555 15630 15630 15630 15630 0
113 20250401 172500 362224555 15630 15630 15630 15630 0
114 20250401 172400 362224555 15630 15630 15630 15630 0
115 20250401 172300 362224555 15630 15630 15630 15630 0
116 20250401 172200 362224555 15630 15630 15630 15630 0
117 20250401 172100 362224555 15630 15630 15630 15630 0
118 20250401 172000 362224555 15630 15630 15630 15630 0
119 20250401 171900 362224555 15630 15630 15630 15630 0
120 20250401 171800 362224555 15630 15630 15630 15630 0
121 20250401 171700 362224555 15630 15630 15630 15630 0
122 20250401 171600 362224555 15630 15630 15630 15630 1598
123 20250401 171500 362224555 15630 15630 15630 15630 0
124 20250401 171400 362224555 15630 15630 15630 15630 0
125 20250401 171300 362224555 15630 15630 15630 15630 0
126 20250401 171200 362224555 15630 15630 15630 15630 0
127 20250401 171100 362224555 15630 15630 15630 15630 0
128 20250401 171000 362224555 15630 15630 15630 15630 0
129 20250401 170900 362224555 15630 15630 15630 15630 0
130 20250401 170800 362224555 15630 15630 15630 15630 0
131 20250401 170700 362224555 15630 15630 15630 15630 0
132 20250401 170600 362224555 15630 15630 15630 15630 0
133 20250401 170500 362224555 15630 15630 15630 15630 0
134 20250401 170400 362224555 15630 15630 15630 15630 0
135 20250401 170300 362224555 15630 15630 15630 15630 0
136 20250401 170200 362224555 15630 15630 15630 15630 0
137 20250401 170100 362224555 15630 15630 15630 15630 0
138 20250401 170000 362224555 15630 15630 15630 15630 0
139 20250401 165900 362224555 15630 15630 15630 15630 0
140 20250401 165800 362224555 15630 15630 15630 15630 0
141 20250401 165700 362224555 15630 15630 15630 15630 0
142 20250401 165600 362224555 15630 15630 15630 15630 0
143 20250401 165500 362224555 15630 15630 15630 15630 0
144 20250401 165400 362224555 15630 15630 15630 15630 0
145 20250401 165300 362224555 15630 15630 15630 15630 0
146 20250401 165200 362224555 15630 15630 15630 15630 0
147 20250401 165100 362224555 15630 15630 15630 15630 0
148 20250401 165000 362224555 15630 15630 15630 15630 0
149 20250401 164900 362224555 15630 15630 15630 15630 0
150 20250401 164800 362224555 15630 15630 15630 15630 0
151 20250401 164700 362224555 15630 15630 15630 15630 0
152 20250401 164600 362224555 15630 15630 15630 15630 1598
153 20250401 164500 362224555 15630 15630 15630 15630 0
154 20250401 164400 362224555 15630 15630 15630 15630 0
155 20250401 164300 362224555 15630 15630 15630 15630 0
156 20250401 164200 362224555 15630 15630 15630 15630 0
157 20250401 164100 362224555 15630 15630 15630 15630 0
158 20250401 164000 362224555 15630 15630 15630 15630 0
159 20250401 163900 362224555 15630 15630 15630 15630 0
160 20250401 163800 362224555 15630 15630 15630 15630 0
161 20250401 163700 362224555 15630 15630 15630 15630 0
162 20250401 163600 362224555 15630 15630 15630 15630 0
163 20250401 163500 362224555 15630 15630 15630 15630 0
164 20250401 163400 362224555 15630 15630 15630 15630 0
165 20250401 163300 362224555 15630 15630 15630 15630 0
166 20250401 163200 362224555 15630 15630 15630 15630 0
167 20250401 163100 362224555 15630 15630 15630 15630 0
168 20250401 163000 362224555 15630 15630 15630 15630 0
169 20250401 162900 362224555 15630 15630 15630 15630 0
170 20250401 162800 362224555 15630 15630 15630 15630 0
171 20250401 162700 362224555 15630 15630 15630 15630 0
172 20250401 162600 362224555 15630 15630 15630 15630 0
173 20250401 162500 362224555 15630 15630 15630 15630 0
174 20250401 162400 362224555 15630 15630 15630 15630 0
175 20250401 162300 362224555 15630 15630 15630 15630 0
176 20250401 162200 362224555 15630 15630 15630 15630 0
177 20250401 162100 362224555 15630 15630 15630 15630 0
178 20250401 162000 362224555 15630 15630 15630 15630 0
179 20250401 161900 362224555 15630 15630 15630 15630 0
180 20250401 161800 362224555 15630 15630 15630 15630 0
181 20250401 161700 362224555 15630 15630 15630 15630 0
182 20250401 161600 362224555 15630 15630 15630 15630 1598
183 20250401 161500 362224555 15630 15630 15630 15630 0
184 20250401 161400 362224555 15630 15630 15630 15630 0
185 20250401 161300 362224555 15630 15630 15630 15630 0
186 20250401 161200 362224555 15630 15630 15630 15630 0
187 20250401 161100 362224555 15630 15630 15630 15630 0
188 20250401 161000 362224555 15630 15630 15630 15630 0
189 20250401 160900 362224555 15630 15630 15630 15630 0
190 20250401 160800 362224555 15630 15630 15630 15630 0
191 20250401 160700 362224555 15630 15630 15630 15630 0
192 20250401 160600 362224555 15630 15630 15630 15630 0
193 20250401 160500 362224555 15630 15630 15630 15630 0
194 20250401 160400 362224555 15630 15630 15630 15630 0
195 20250401 160300 362224555 15630 15630 15630 15630 0
196 20250401 160200 362224555 15630 15630 15630 15630 0
197 20250401 160100 362224555 15630 15630 15630 15630 0
198 20250401 160000 362224555 15630 15630 15630 15630 0
199 20250401 155900 362224555 15630 15630 15630 15630 0
200 20250401 155800 362224555 15630 15630 15630 15630 0
201 20250401 155700 362224555 15630 15630 15630 15630 0
202 20250401 155600 362224555 15630 15630 15630 15630 0
203 20250401 155500 362224555 15630 15630 15630 15630 0
204 20250401 155400 362224555 15630 15630 15630 15630 0
205 20250401 155300 362224555 15630 15630 15630 15630 0
206 20250401 155200 362224555 15630 15630 15630 15630 0
207 20250401 155100 362224555 15630 15630 15630 15630 0
208 20250401 155000 362224555 15630 15630 15630 15630 0
209 20250401 154900 362224555 15630 15630 15630 15630 0
210 20250401 154800 362224555 15630 15630 15630 15630 0
211 20250401 154700 362224555 15630 15630 15630 15630 0
212 20250401 154600 362224555 15630 15630 15630 15630 1598
213 20250401 154500 362224555 15630 15630 15630 15630 0
214 20250401 154400 362224555 15630 15630 15630 15630 0
215 20250401 154300 362224555 15630 15630 15630 15630 0
216 20250401 154200 362224555 15630 15630 15630 15630 0
217 20250401 154100 362224555 15630 15630 15630 15630 0
218 20250401 154000 362224555 15630 15630 15630 15630 0
219 20250401 153900 362224555 15630 15630 15630 15630 0
220 20250401 153800 362224555 15630 15630 15630 15630 0
221 20250401 153700 362224555 15630 15630 15630 15630 0
222 20250401 153600 362224555 15630 15630 15630 15630 0
223 20250401 153500 362224555 15630 15630 15630 15630 0
224 20250401 153400 362224555 15630 15630 15630 15630 0
225 20250401 153300 362224555 15630 15630 15630 15630 0
226 20250401 153200 362224555 15630 15630 15630 15630 0
227 20250401 153100 362224555 15630 15630 15630 15630 0
228 20250401 153000 362224555 15630 15630 15630 15630 1598
229 20250401 152900 337247815 15610 15610 15610 15610 0
230 20250401 152800 337247815 15610 15610 15610 15610 0
231 20250401 152700 337247815 15610 15610 15610 15610 0
232 20250401 152600 337247815 15610 15610 15610 15610 0
233 20250401 152500 337247815 15610 15610 15610 15610 0
234 20250401 152400 337247815 15610 15610 15610 15610 0
235 20250401 152300 337247815 15610 15610 15610 15610 0
236 20250401 152200 337247815 15610 15610 15610 15610 0
237 20250401 152100 337247815 15610 15610 15610 15610 0
238 20250401 152000 337247815 15610 15610 15610 15610 0
239 20250401 151900 337247815 15610 15590 15620 15590 1155
240 20250401 151800 319218495 15590 15590 15600 15580 36
241 20250401 151700 318657205 15600 15590 15610 15580 40
242 20250401 151600 318033765 15590 15570 15590 15570 135
243 20250401 151500 315930275 15580 15560 15580 15560 44
244 20250401 151400 315245155 15580 15550 15580 15550 131
245 20250401 151300 313205675 15550 15560 15570 15550 24
246 20250401 151200 312832065 15570 15550 15570 15550 7
247 20250401 151100 312723175 15550 15550 15560 15550 15
248 20250401 151000 312489815 15560 15550 15560 15550 30
249 20250401 150900 312023055 15550 15550 15550 15550 14
250 20250401 150800 311805355 15560 15560 15560 15560 1
251 20250401 150700 311789795 15550 15570 15570 15550 41
252 20250401 150600 311151955 15570 15570 15570 15570 25
253 20250401 150500 310762705 15580 15580 15580 15580 33
254 20250401 150400 310248565 15590 15590 15590 15590 1
255 20250401 150300 310232975 15580 15580 15580 15580 16
256 20250401 150200 309983695 15580 15600 15610 15580 241
257 20250401 150100 306225715 15600 15600 15600 15600 0
258 20250401 150000 306225715 15600 15600 15600 15600 0
259 20250401 145900 306225715 15600 15600 15600 15600 40
260 20250401 145800 305601715 15600 15610 15610 15600 123
261 20250401 145700 303682885 15600 15610 15610 15600 50
262 20250401 145600 302902465 15610 15600 15610 15600 4
263 20250401 145500 302840035 15600 15610 15610 15600 2
264 20250401 145400 302808825 15610 15610 15610 15610 13
265 20250401 145300 302605895 15600 15610 15620 15600 47
266 20250401 145200 301872375 15610 15610 15620 15610 356
267 20250401 145100 296314855 15600 15600 15600 15600 0
268 20250401 145000 296314855 15600 15600 15600 15600 29
269 20250401 144900 295862455 15600 15600 15600 15600 2
270 20250401 144800 295831255 15600 15610 15610 15600 14
271 20250401 144700 295612725 15590 15600 15600 15590 27
272 20250401 144600 295191715 15600 15600 15600 15600 1
273 20250401 144500 295176115 15600 15600 15600 15600 0
274 20250401 144400 295176115 15600 15600 15600 15600 10
275 20250401 144300 295020115 15600 15600 15600 15600 24
276 20250401 144200 294645715 15610 15610 15610 15610 0
277 20250401 144100 294645715 15610 15610 15610 15610 1
278 20250401 144000 294630105 15600 15600 15600 15600 101
279 20250401 143900 293054505 15610 15610 15610 15600 46
280 20250401 143800 292336845 15620 15620 15620 15620 1
281 20250401 143700 292321225 15610 15610 15610 15610 1
282 20250401 143600 292305615 15610 15610 15610 15610 1
283 20250401 143500 292290005 15620 15620 15620 15620 0
284 20250401 143400 292290005 15620 15620 15620 15620 0
285 20250401 143300 292290005 15620 15620 15620 15620 0
286 20250401 143200 292290005 15620 15620 15620 15620 50
287 20250401 143100 291509005 15620 15620 15620 15620 0
288 20250401 143000 291509005 15620 15620 15620 15620 0
289 20250401 142900 291509005 15620 15620 15620 15620 0
290 20250401 142800 291509005 15620 15610 15620 15610 2
291 20250401 142700 291477775 15610 15610 15610 15610 5
292 20250401 142600 291399725 15610 15610 15610 15610 112
293 20250401 142500 289651405 15600 15600 15600 15600 20
294 20250401 142400 289339405 15610 15600 15610 15600 53
295 20250401 142300 288512085 15600 15600 15600 15600 10
296 20250401 142200 288356085 15610 15600 15610 15600 14
297 20250401 142100 288137635 15610 15610 15610 15610 5
298 20250401 142000 288059585 15610 15610 15610 15610 0
299 20250401 141900 288059585 15610 15610 15610 15610 0
300 20250401 141800 288059585 15610 15610 15610 15610 7
301 20250401 141700 287950315 15610 15610 15610 15610 12
302 20250401 141600 287762995 15610 15610 15610 15610 6
303 20250401 141500 287669335 15610 15610 15610 15610 6
304 20250401 141400 287575675 15610 15610 15610 15610 4
305 20250401 141300 287513235 15610 15610 15610 15610 0
306 20250401 141200 287513235 15610 15610 15610 15610 0
307 20250401 141100 287513235 15610 15600 15610 15600 36
308 20250401 141000 286951625 15610 15610 15610 15610 0
309 20250401 140900 286951625 15610 15600 15610 15600 317
310 20250401 140800 282005855 15590 15590 15590 15590 1
311 20250401 140700 281990265 15590 15590 15590 15590 13
312 20250401 140600 281787595 15600 15600 15600 15600 0
313 20250401 140500 281787595 15600 15600 15600 15600 1
314 20250401 140400 281771995 15600 15600 15600 15600 0
315 20250401 140300 281771995 15600 15600 15600 15600 0
316 20250401 140200 281771995 15600 15600 15600 15600 15
317 20250401 140100 281537995 15600 15600 15600 15600 0
318 20250401 140000 281537995 15600 15600 15600 15600 12
319 20250401 135900 281350795 15600 15600 15600 15600 7
320 20250401 135800 281241595 15600 15590 15600 15590 68
321 20250401 135700 280180975 15590 15590 15590 15590 0
322 20250401 135600 280180975 15590 15590 15590 15590 1
323 20250401 135500 280165385 15600 15590 15600 15590 13
324 20250401 135400 279962605 15590 15590 15590 15590 0
325 20250401 135300 279962605 15590 15590 15590 15590 19
326 20250401 135200 279666395 15600 15600 15600 15600 1
327 20250401 135100 279650795 15590 15590 15590 15590 0
328 20250401 135000 279650795 15590 15590 15590 15590 10
329 20250401 134900 279494895 15600 15600 15600 15600 133
330 20250401 134800 277420095 15600 15600 15600 15600 140
331 20250401 134700 275236095 15600 15600 15600 15600 20
332 20250401 134600 274924095 15610 15610 15610 15610 1
333 20250401 134500 274908485 15610 15610 15610 15610 23
334 20250401 134400 274549455 15600 15600 15600 15600 0
335 20250401 134300 274549455 15600 15600 15600 15600 18
336 20250401 134200 274268655 15610 15610 15610 15610 0
337 20250401 134100 274268655 15610 15610 15610 15610 17
338 20250401 134000 274003285 15610 15610 15610 15610 26
339 20250401 133900 273597425 15610 15610 15610 15610 9
340 20250401 133800 273456935 15610 15610 15610 15610 33
341 20250401 133700 272941805 15620 15610 15620 15610 16
342 20250401 133600 272691905 15620 15620 15620 15620 0
343 20250401 133500 272691905 15620 15610 15620 15610 26
344 20250401 133400 272285865 15610 15610 15610 15610 0
345 20250401 133300 272285865 15610 15610 15610 15610 0
346 20250401 133200 272285865 15610 15610 15610 15610 0
347 20250401 133100 272285865 15610 15590 15610 15590 109
348 20250401 133000 270585575 15590 15590 15590 15590 0
349 20250401 132900 270585575 15590 15590 15590 15590 4
350 20250401 132800 270523215 15590 15590 15590 15590 5
351 20250401 132700 270445265 15590 15590 15590 15590 16
352 20250401 132600 270195825 15590 15590 15590 15590 3
353 20250401 132500 270149055 15590 15550 15590 15550 458
354 20250401 132400 263016335 15540 15550 15550 15540 13
355 20250401 132300 262814245 15550 15550 15550 15550 33
356 20250401 132200 262301095 15540 15545 15545 15540 5
357 20250401 132100 262223390 15550 15550 15550 15550 1
358 20250401 132000 262207840 15550 15550 15550 15550 0
359 20250401 131900 262207840 15550 15550 15550 15550 16
360 20250401 131800 261959040 15540 15540 15540 15540 1
361 20250401 131700 261943500 15550 15550 15550 15550 38
362 20250401 131600 261352600 15540 15540 15540 15540 0
363 20250401 131500 261352600 15540 15540 15540 15530 3
364 20250401 131400 261305990 15540 15550 15550 15540 69
365 20250401 131300 260233450 15550 15550 15550 15550 0
366 20250401 131200 260233450 15550 15550 15550 15550 0
367 20250401 131100 260233450 15550 15550 15550 15550 50
368 20250401 131000 259455950 15550 15530 15550 15530 12
369 20250401 130900 259269440 15540 15540 15540 15540 1
370 20250401 130800 259253900 15540 15540 15540 15540 1
371 20250401 130700 259238360 15540 15540 15540 15540 82
372 20250401 130600 257964080 15540 15540 15540 15540 0
373 20250401 130500 257964080 15540 15540 15540 15540 51
374 20250401 130400 257171540 15550 15550 15550 15550 0
375 20250401 130300 257171540 15550 15550 15550 15550 1
376 20250401 130200 257155990 15540 15540 15540 15540 1
377 20250401 130100 257140450 15540 15540 15540 15540 0
378 20250401 130000 257140450 15540 15570 15570 15540 562
379 20250401 125900 248396300 15560 15560 15560 15560 130
380 20250401 125800 246373500 15560 15590 15590 15560 2000
381 20250401 125700 215246740 15600 15600 15600 15600 13
382 20250401 125600 215043940 15590 15590 15590 15590 26
383 20250401 125500 214638600 15590 15590 15590 15590 0
384 20250401 125400 214638600 15590 15590 15590 15590 0
385 20250401 125300 214638600 15590 15600 15600 15590 120
386 20250401 125200 212767180 15590 15580 15590 15580 248
387 20250401 125100 208901040 15580 15580 15580 15580 4
388 20250401 125000 208838720 15580 15580 15580 15580 9
389 20250401 124900 208698500 15580 15580 15580 15580 0
390 20250401 124800 208698500 15580 15580 15580 15580 11
391 20250401 124700 208527120 15580 15580 15590 15580 15
392 20250401 124600 208293410 15580 15580 15580 15580 2
393 20250401 124500 208262250 15580 15580 15590 15580 43
394 20250401 124400 207592250 15590 15590 15590 15590 0
395 20250401 124300 207592250 15590 15590 15590 15590 1
396 20250401 124200 207576660 15590 15590 15590 15590 50
397 20250401 124100 206797160 15590 15590 15590 15590 10
398 20250401 124000 206641260 15590 15580 15590 15580 28
399 20250401 123900 206204820 15580 15580 15580 15580 46
400 20250401 123800 205488140 15580 15580 15580 15580 0
401 20250401 123700 205488140 15580 15580 15580 15580 11
402 20250401 123600 205316760 15570 15570 15570 15570 2
403 20250401 123500 205285620 15570 15560 15580 15560 71
404 20250401 123400 204180110 15560 15560 15560 15560 0
405 20250401 123300 204180110 15560 15550 15560 15550 43
406 20250401 123200 203511450 15550 15550 15550 15550 0
407 20250401 123100 203511450 15550 15540 15550 15540 20
408 20250401 123000 203200640 15550 15520 15550 15520 425
409 20250401 122900 196599920 15520 15520 15520 15520 10
410 20250401 122800 196444720 15520 15520 15520 15520 1
411 20250401 122700 196429200 15510 15510 15510 15510 197
412 20250401 122600 193373730 15500 15500 15500 15500 0
413 20250401 122500 193373730 15500 15500 15500 15500 51
414 20250401 122400 192583230 15500 15500 15500 15490 21
415 20250401 122300 192257770 15500 15490 15500 15490 7
416 20250401 122200 192149320 15490 15490 15490 15490 4
417 20250401 122100 192087360 15490 15490 15500 15490 7
418 20250401 122000 191978920 15490 15490 15490 15490 0
419 20250401 121900 191978920 15490 15490 15490 15490 4
420 20250401 121800 191916960 15490 15500 15500 15490 5
421 20250401 121700 191839500 15490 15500 15500 15490 2
422 20250401 121600 191808510 15490 15490 15490 15490 4
423 20250401 121500 191746550 15490 15490 15490 15490 12
424 20250401 121400 191560670 15490 15500 15500 15490 12
425 20250401 121300 191374780 15500 15490 15500 15490 5
426 20250401 121200 191297320 15490 15490 15490 15490 8
427 20250401 121100 191173400 15500 15500 15500 15500 0
428 20250401 121000 191173400 15500 15490 15500 15490 4
429 20250401 120900 191111430 15500 15510 15510 15500 9
430 20250401 120800 190971920 15500 15500 15500 15500 40
431 20250401 120700 190351920 15510 15510 15510 15510 1
432 20250401 120600 190336410 15510 15510 15510 15510 0
433 20250401 120500 190336410 15510 15510 15510 15510 0
434 20250401 120400 190336410 15510 15510 15510 15510 0
435 20250401 120300 190336410 15510 15500 15510 15500 21
436 20250401 120200 190010900 15500 15500 15500 15500 20
437 20250401 120100 189700900 15500 15500 15500 15500 3
438 20250401 120000 189654400 15500 15500 15500 15500 0
439 20250401 115900 189654400 15500 15480 15500 15480 30
440 20250401 115800 189189760 15480 15470 15500 15470 522
441 20250401 115700 181102100 15470 15470 15480 15470 25
442 20250401 115600 180715340 15470 15470 15480 15470 36
443 20250401 115500 180158360 15470 15470 15470 15470 39
444 20250401 115400 179555030 15470 15470 15480 15470 31
445 20250401 115300 179075450 15470 15470 15470 15470 86
446 20250401 115200 177745030 15470 15480 15480 15470 27
447 20250401 115100 177327300 15480 15490 15490 15480 21
448 20250401 115000 177002210 15490 15490 15490 15490 48
449 20250401 114900 176258690 15510 15500 15510 15500 22
450 20250401 114800 175917680 15500 15510 15510 15500 122
451 20250401 114700 174026450 15520 15510 15520 15510 24
452 20250401 114600 173654190 15510 15510 15510 15510 16
453 20250401 114500 173406030 15510 15510 15510 15510 19
454 20250401 114400 173111340 15510 15510 15510 15510 0
455 20250401 114300 173111340 15510 15510 15510 15510 1
456 20250401 114200 173095830 15510 15520 15520 15510 5
457 20250401 114100 173018270 15520 15520 15520 15520 1
458 20250401 114000 173002750 15510 15510 15510 15510 20
459 20250401 113900 172692550 15510 15510 15510 15510 11
460 20250401 113800 172521940 15510 15520 15520 15510 14
461 20250401 113700 172304790 15510 15510 15510 15510 0
462 20250401 113600 172304790 15510 15510 15510 15510 23
463 20250401 113500 171948060 15510 15520 15520 15510 3
464 20250401 113400 171901520 15510 15510 15510 15510 3
465 20250401 113300 171854990 15520 15520 15520 15520 56
466 20250401 113200 170985870 15520 15520 15520 15520 5
467 20250401 113100 170908270 15520 15520 15520 15520 0
468 20250401 113000 170908270 15520 15520 15520 15520 40
469 20250401 112900 170287470 15520 15510 15520 15510 85
470 20250401 112800 168968380 15510 15510 15510 15510 18
471 20250401 112700 168689200 15520 15510 15520 15510 2
472 20250401 112600 168658170 15510 15510 15510 15510 0
473 20250401 112500 168658170 15510 15510 15510 15510 0
474 20250401 112400 168658170 15510 15510 15510 15510 0
475 20250401 112300 168658170 15510 15510 15510 15510 40
476 20250401 112200 168037770 15520 15520 15520 15520 0
477 20250401 112100 168037770 15520 15490 15520 15490 522
478 20250401 112000 159947530 15490 15490 15490 15490 6
479 20250401 111900 159854590 15480 15480 15480 15480 0
480 20250401 111800 159854590 15480 15480 15480 15480 56
481 20250401 111700 158987710 15470 15470 15470 15470 8
482 20250401 111600 158863950 15480 15480 15480 15480 6
483 20250401 111500 158771070 15480 15480 15480 15470 11
484 20250401 111400 158600880 15490 15490 15490 15490 1
485 20250401 111300 158585390 15480 15480 15480 15480 66
486 20250401 111200 157563710 15490 15480 15500 15480 137
487 20250401 111100 155442580 15470 15470 15470 15470 11
488 20250401 111000 155272410 15470 15470 15470 15470 4
489 20250401 110900 155210530 15480 15480 15480 15480 4
490 20250401 110800 155148610 15480 15480 15480 15480 1
491 20250401 110700 155133130 15480 15460 15480 15460 131
492 20250401 110600 153107010 15470 15460 15480 15460 95
493 20250401 110500 151637400 15460 15460 15460 15460 7
494 20250401 110400 151529180 15460 15460 15460 15460 92
495 20250401 110300 150106860 15450 15440 15450 15440 40
496 20250401 110200 149488910 15450 15450 15450 15450 0
497 20250401 110100 149488910 15450 15460 15460 15450 9
498 20250401 110000 149349830 15450 15450 15450 15450 6
499 20250401 105900 149257130 15450 15450 15460 15450 111
500 20250401 105800 147542040 15450 15430 15450 15430 240
501 20250401 105700 143838090 15420 15425 15425 15420 30
502 20250401 105600 143375440 15420 15420 15420 15420 10
503 20250401 105500 143221240 15420 15430 15430 15420 6
504 20250401 105400 143128710 15420 15420 15430 15420 12
505 20250401 105300 142943660 15430 15420 15430 15420 6
506 20250401 105200 142851130 15420 15420 15420 15420 103
507 20250401 105100 141262870 15420 15420 15420 15420 8
508 20250401 105000 141139510 15430 15430 15430 15430 0
509 20250401 104900 141139510 15430 15430 15430 15430 94
510 20250401 104800 139689090 15430 15420 15430 15420 20
511 20250401 104700 139380670 15420 15420 15420 15420 4
512 20250401 104600 139318990 15410 15420 15440 15410 635
513 20250401 104500 129525100 15410 15400 15410 15400 138
514 20250401 104400 127399170 15400 15390 15400 15390 92
515 20250401 104300 125983120 15390 15370 15390 15370 202
516 20250401 104200 122878200 15370 15360 15370 15360 14
517 20250401 104100 122663150 15370 15370 15370 15370 2
518 20250401 104000 122632410 15370 15380 15380 15370 60
519 20250401 103900 121710200 15380 15380 15380 15380 0
520 20250401 103800 121710200 15380 15380 15380 15380 17
521 20250401 103700 121448740 15380 15380 15380 15380 33
522 20250401 103600 120941200 15390 15390 15390 15390 0
523 20250401 103500 120941200 15390 15390 15390 15390 0
524 20250401 103400 120941200 15390 15390 15390 15390 1
525 20250401 103300 120925810 15390 15390 15390 15390 0
526 20250401 103200 120925810 15390 15400 15400 15390 95
527 20250401 103100 119463720 15400 15400 15400 15400 0
528 20250401 103000 119463720 15400 15400 15400 15400 0
529 20250401 102900 119463720 15400 15390 15400 15390 181
530 20250401 102800 116676570 15390 15390 15390 15390 1
531 20250401 102700 116661180 15380 15380 15380 15380 58
532 20250401 102600 115769140 15370 15370 15370 15370 0
533 20250401 102500 115769140 15370 15370 15370 15370 14
534 20250401 102400 115553960 15380 15380 15380 15380 1
535 20250401 102300 115538580 15370 15370 15370 15370 14
536 20250401 102200 115323400 15380 15370 15380 15370 23
537 20250401 102100 114969800 15380 15380 15380 15380 0
538 20250401 102000 114969800 15380 15380 15380 15380 65
539 20250401 101900 113970100 15390 15390 15390 15390 1
540 20250401 101800 113954710 15390 15370 15390 15370 51
541 20250401 101700 113170480 15370 15370 15370 15370 100
542 20250401 101600 111633480 15370 15370 15370 15370 0
543 20250401 101500 111633480 15370 15380 15380 15370 23
544 20250401 101400 111279900 15380 15380 15380 15380 6
545 20250401 101300 111187620 15380 15380 15380 15380 100
546 20250401 101200 109649620 15390 15380 15390 15380 51
547 20250401 101100 108865220 15380 15370 15380 15370 66
548 20250401 101000 107850780 15360 15360 15360 15360 3
549 20250401 100900 107804700 15370 15360 15370 15360 19
550 20250401 100800 107512790 15360 15350 15360 15350 119
551 20250401 100700 105685950 15360 15360 15360 15360 1
552 20250401 100600 105670590 15350 15350 15350 15350 18
553 20250401 100500 105394290 15350 15350 15350 15340 14
554 20250401 100400 105179510 15340 15350 15350 15340 11
555 20250401 100300 105010760 15350 15350 15350 15350 0
556 20250401 100200 105010760 15350 15340 15350 15340 7
557 20250401 100100 104903370 15350 15350 15350 15340 12
558 20250401 100000 104719250 15350 15340 15350 15340 6
559 20250401 095900 104627190 15350 15340 15350 15340 162
560 20250401 095800 102140520 15340 15350 15360 15340 45
561 20250401 095700 101449770 15350 15350 15350 15350 7
562 20250401 095600 101342320 15360 15350 15360 15350 8
563 20250401 095500 101219510 15360 15360 15370 15360 39
564 20250401 095400 100620460 15360 15360 15360 15360 0
565 20250401 095300 100620460 15360 15360 15360 15360 1
566 20250401 095200 100605100 15360 15360 15360 15360 0
567 20250401 095100 100605100 15360 15360 15360 15360 0
568 20250401 095000 100605100 15360 15380 15380 15360 50
569 20250401 094900 99836750 15380 15410 15410 15380 100
570 20250401 094800 98297860 15420 15420 15430 15420 5
571 20250401 094700 98220750 15420 15430 15430 15420 8
572 20250401 094600 98097370 15420 15430 15430 15420 13
573 20250401 094500 97896890 15420 15420 15420 15420 5
574 20250401 094400 97819790 15420 15430 15430 15420 100
575 20250401 094300 96277040 15430 15440 15440 15430 8
576 20250401 094200 96153580 15430 15430 15430 15430 6
577 20250401 094100 96061000 15430 15440 15450 15430 94
578 20250401 094000 94610360 15440 15440 15440 15440 4
579 20250401 093900 94548600 15440 15440 15450 15440 7
580 20250401 093800 94440500 15450 15440 15450 15440 79
581 20250401 093700 93220190 15450 15450 15450 15450 6
582 20250401 093600 93127490 15450 15450 15450 15450 0
583 20250401 093500 93127490 15450 15450 15450 15450 8
584 20250401 093400 93003890 15450 15470 15470 15450 5
585 20250401 093300 92926620 15470 15460 15470 15460 28
586 20250401 093200 92493730 15490 15490 15490 15490 0
587 20250401 093100 92493730 15490 15480 15490 15470 116
588 20250401 093000 90698400 15490 15490 15490 15490 1
589 20250401 092900 90682910 15480 15490 15490 15480 23
590 20250401 092800 90326860 15490 15490 15490 15490 1
591 20250401 092700 90311370 15480 15480 15480 15480 6
592 20250401 092600 90218490 15490 15480 15490 15480 24
593 20250401 092500 89846960 15490 15490 15490 15490 11
594 20250401 092400 89676570 15480 15460 15480 15460 44
595 20250401 092300 88995580 15450 15450 15470 15450 120
596 20250401 092200 87140670 15450 15450 15450 15450 1
597 20250401 092100 87125220 15450 15450 15450 15440 12
598 20250401 092000 86939830 15440 15450 15450 15410 1676
599 20250401 091900 61079060 15460 15460 15460 15460 1
600 20250401 091800 61063600 15450 15450 15450 15450 26
601 20250401 091700 60661900 15450 15450 15450 15450 0
602 20250401 091600 60661900 15450 15450 15450 15450 24
603 20250401 091500 60291100 15460 15460 15460 15460 1
604 20250401 091400 60275640 15470 15470 15470 15470 1
605 20250401 091300 60260170 15470 15450 15470 15450 107
606 20250401 091200 58606280 15450 15450 15450 15450 12
607 20250401 091100 58420880 15450 15450 15450 15450 0
608 20250401 091000 58420880 15450 15410 15460 15410 19
609 20250401 090900 58127390 15460 15460 15460 15460 0
610 20250401 090800 58127390 15460 15450 15470 15420 740
611 20250401 090700 46693920 15470 15400 15470 15400 2776
612 20250401 090600 3808010 15360 15370 15390 15360 117
613 20250401 090500 2008570 15370 15360 15370 15360 26
614 20250401 090400 1609180 15360 15350 15360 15340 11
615 20250401 090300 1440350 15350 15340 15350 15340 33
616 20250401 090200 933960 15320 15320 15320 15320 5
617 20250401 090100 857360 15310 15310 15310 15310 0
618 20250401 090000 857360 15310 15310 15310 15310 56

1
020000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,88197,22437747,1374991230,349804475730,0.39
20250327,88674,22437747,1379767440,349131343320,0.40
20250326,88674,22437747,1378880700,348906965850,0.40
20250325,88674,22437747,1377107220,348458210910,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 88197 22437747 1374991230 349804475730 0.39
3 20250327 88674 22437747 1379767440 349131343320 0.40
4 20250326 88674 22437747 1378880700 348906965850 0.40
5 20250325 88674 22437747 1377107220 348458210910 0.40