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
020560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,1099469890,9960,9960,9960,9960,2312
20250401,191500,1099469890,9960,9960,9960,9960,0
20250401,191400,1099469890,9960,9960,9960,9960,0
20250401,191300,1099469890,9960,9960,9960,9960,0
20250401,191200,1099469890,9960,9960,9960,9960,0
20250401,191100,1099469890,9960,9960,9960,9960,0
20250401,191000,1099469890,9960,9960,9960,9960,0
20250401,190900,1099469890,9960,9960,9960,9960,0
20250401,190800,1099469890,9960,9960,9960,9960,0
20250401,190700,1099469890,9960,9960,9960,9960,0
20250401,190600,1099469890,9960,9960,9960,9960,0
20250401,190500,1099469890,9960,9960,9960,9960,0
20250401,190400,1099469890,9960,9960,9960,9960,0
20250401,190300,1099469890,9960,9960,9960,9960,0
20250401,190200,1099469890,9960,9960,9960,9960,0
20250401,190100,1099469890,9960,9960,9960,9960,0
20250401,190000,1099469890,9960,9960,9960,9960,0
20250401,185900,1099469890,9960,9960,9960,9960,0
20250401,185800,1099469890,9960,9960,9960,9960,0
20250401,185700,1099469890,9960,9960,9960,9960,0
20250401,185600,1099469890,9960,9960,9960,9960,0
20250401,185500,1099469890,9960,9960,9960,9960,0
20250401,185400,1099469890,9960,9960,9960,9960,0
20250401,185300,1099469890,9960,9960,9960,9960,0
20250401,185200,1099469890,9960,9960,9960,9960,0
20250401,185100,1099469890,9960,9960,9960,9960,0
20250401,185000,1099469890,9960,9960,9960,9960,0
20250401,184900,1099469890,9960,9960,9960,9960,0
20250401,184800,1099469890,9960,9960,9960,9960,0
20250401,184700,1099469890,9960,9960,9960,9960,0
20250401,184600,1099469890,9960,9960,9960,9960,2312
20250401,184500,1099469890,9960,9960,9960,9960,0
20250401,184400,1099469890,9960,9960,9960,9960,0
20250401,184300,1099469890,9960,9960,9960,9960,0
20250401,184200,1099469890,9960,9960,9960,9960,0
20250401,184100,1099469890,9960,9960,9960,9960,0
20250401,184000,1099469890,9960,9960,9960,9960,0
20250401,183900,1099469890,9960,9960,9960,9960,0
20250401,183800,1099469890,9960,9960,9960,9960,0
20250401,183700,1099469890,9960,9960,9960,9960,0
20250401,183600,1099469890,9960,9960,9960,9960,0
20250401,183500,1099469890,9960,9960,9960,9960,0
20250401,183400,1099469890,9960,9960,9960,9960,0
20250401,183300,1099469890,9960,9960,9960,9960,0
20250401,183200,1099469890,9960,9960,9960,9960,0
20250401,183100,1099469890,9960,9960,9960,9960,0
20250401,183000,1099469890,9960,9960,9960,9960,0
20250401,182900,1099469890,9960,9960,9960,9960,0
20250401,182800,1099469890,9960,9960,9960,9960,0
20250401,182700,1099469890,9960,9960,9960,9960,0
20250401,182600,1099469890,9960,9960,9960,9960,0
20250401,182500,1099469890,9960,9960,9960,9960,0
20250401,182400,1099469890,9960,9960,9960,9960,0
20250401,182300,1099469890,9960,9960,9960,9960,0
20250401,182200,1099469890,9960,9960,9960,9960,0
20250401,182100,1099469890,9960,9960,9960,9960,0
20250401,182000,1099469890,9960,9960,9960,9960,0
20250401,181900,1099469890,9960,9960,9960,9960,0
20250401,181800,1099469890,9960,9960,9960,9960,0
20250401,181700,1099469890,9960,9960,9960,9960,0
20250401,181600,1099469890,9960,9960,9960,9960,2312
20250401,181500,1099469890,9960,9960,9960,9960,0
20250401,181400,1099469890,9960,9960,9960,9960,0
20250401,181300,1099469890,9960,9960,9960,9960,0
20250401,181200,1099469890,9960,9960,9960,9960,0
20250401,181100,1099469890,9960,9960,9960,9960,0
20250401,181000,1099469890,9960,9960,9960,9960,0
20250401,180900,1099469890,9960,9960,9960,9960,0
20250401,180800,1099469890,9960,9960,9960,9960,0
20250401,180700,1099469890,9960,9960,9960,9960,0
20250401,180600,1099469890,9960,9960,9960,9960,0
20250401,180500,1099469890,9960,9960,9960,9960,0
20250401,180400,1099469890,9960,9960,9960,9960,0
20250401,180300,1099469890,9960,9960,9960,9960,0
20250401,180200,1099469890,9960,9960,9960,9960,0
20250401,180100,1099469890,9960,9960,9960,9960,0
20250401,180000,1099469890,9960,9960,9960,9960,0
20250401,175900,1099469890,9960,9960,9960,9960,0
20250401,175800,1099469890,9960,9960,9960,9960,0
20250401,175700,1099469890,9960,9960,9960,9960,0
20250401,175600,1099469890,9960,9960,9960,9960,0
20250401,175500,1099469890,9960,9960,9960,9960,0
20250401,175400,1099469890,9960,9960,9960,9960,0
20250401,175300,1099469890,9960,9960,9960,9960,0
20250401,175200,1099469890,9960,9960,9960,9960,0
20250401,175100,1099469890,9960,9960,9960,9960,0
20250401,175000,1099469890,9960,9960,9960,9960,0
20250401,174900,1099469890,9960,9960,9960,9960,0
20250401,174800,1099469890,9960,9960,9960,9960,0
20250401,174700,1099469890,9960,9960,9960,9960,0
20250401,174600,1099469890,9960,9960,9960,9960,2312
20250401,174500,1099469890,9960,9960,9960,9960,0
20250401,174400,1099469890,9960,9960,9960,9960,0
20250401,174300,1099469890,9960,9960,9960,9960,0
20250401,174200,1099469890,9960,9960,9960,9960,0
20250401,174100,1099469890,9960,9960,9960,9960,0
20250401,174000,1099469890,9960,9960,9960,9960,0
20250401,173900,1099469890,9960,9960,9960,9960,0
20250401,173800,1099469890,9960,9960,9960,9960,0
20250401,173700,1099469890,9960,9960,9960,9960,0
20250401,173600,1099469890,9960,9960,9960,9960,0
20250401,173500,1099469890,9960,9960,9960,9960,0
20250401,173400,1099469890,9960,9960,9960,9960,0
20250401,173300,1099469890,9960,9960,9960,9960,0
20250401,173200,1099469890,9960,9960,9960,9960,0
20250401,173100,1099469890,9960,9960,9960,9960,0
20250401,173000,1099469890,9960,9960,9960,9960,0
20250401,172900,1099469890,9960,9960,9960,9960,0
20250401,172800,1099469890,9960,9960,9960,9960,0
20250401,172700,1099469890,9960,9960,9960,9960,0
20250401,172600,1099469890,9960,9960,9960,9960,0
20250401,172500,1099469890,9960,9960,9960,9960,0
20250401,172400,1099469890,9960,9960,9960,9960,0
20250401,172300,1099469890,9960,9960,9960,9960,0
20250401,172200,1099469890,9960,9960,9960,9960,0
20250401,172100,1099469890,9960,9960,9960,9960,0
20250401,172000,1099469890,9960,9960,9960,9960,0
20250401,171900,1099469890,9960,9960,9960,9960,0
20250401,171800,1099469890,9960,9960,9960,9960,0
20250401,171700,1099469890,9960,9960,9960,9960,0
20250401,171600,1099469890,9960,9960,9960,9960,2312
20250401,171500,1099469890,9960,9960,9960,9960,0
20250401,171400,1099469890,9960,9960,9960,9960,0
20250401,171300,1099469890,9960,9960,9960,9960,0
20250401,171200,1099469890,9960,9960,9960,9960,0
20250401,171100,1099469890,9960,9960,9960,9960,0
20250401,171000,1099469890,9960,9960,9960,9960,0
20250401,170900,1099469890,9960,9960,9960,9960,0
20250401,170800,1099469890,9960,9960,9960,9960,0
20250401,170700,1099469890,9960,9960,9960,9960,0
20250401,170600,1099469890,9960,9960,9960,9960,0
20250401,170500,1099469890,9960,9960,9960,9960,0
20250401,170400,1099469890,9960,9960,9960,9960,0
20250401,170300,1099469890,9960,9960,9960,9960,0
20250401,170200,1099469890,9960,9960,9960,9960,0
20250401,170100,1099469890,9960,9960,9960,9960,0
20250401,170000,1099469890,9960,9960,9960,9960,0
20250401,165900,1099469890,9960,9960,9960,9960,0
20250401,165800,1099469890,9960,9960,9960,9960,0
20250401,165700,1099469890,9960,9960,9960,9960,0
20250401,165600,1099469890,9960,9960,9960,9960,0
20250401,165500,1099469890,9960,9960,9960,9960,0
20250401,165400,1099469890,9960,9960,9960,9960,0
20250401,165300,1099469890,9960,9960,9960,9960,0
20250401,165200,1099469890,9960,9960,9960,9960,0
20250401,165100,1099469890,9960,9960,9960,9960,0
20250401,165000,1099469890,9960,9960,9960,9960,0
20250401,164900,1099469890,9960,9960,9960,9960,0
20250401,164800,1099469890,9960,9960,9960,9960,0
20250401,164700,1099469890,9960,9960,9960,9960,0
20250401,164600,1099469890,9960,9960,9960,9960,2312
20250401,164500,1099469890,9960,9960,9960,9960,0
20250401,164400,1099469890,9960,9960,9960,9960,0
20250401,164300,1099469890,9960,9960,9960,9960,0
20250401,164200,1099469890,9960,9960,9960,9960,0
20250401,164100,1099469890,9960,9960,9960,9960,0
20250401,164000,1099469890,9960,9960,9960,9960,0
20250401,163900,1099469890,9960,9960,9960,9960,0
20250401,163800,1099469890,9960,9960,9960,9960,0
20250401,163700,1099469890,9960,9960,9960,9960,0
20250401,163600,1099469890,9960,9960,9960,9960,0
20250401,163500,1099469890,9960,9960,9960,9960,0
20250401,163400,1099469890,9960,9960,9960,9960,0
20250401,163300,1099469890,9960,9960,9960,9960,0
20250401,163200,1099469890,9960,9960,9960,9960,0
20250401,163100,1099469890,9960,9960,9960,9960,0
20250401,163000,1099469890,9960,9960,9960,9960,0
20250401,162900,1099469890,9960,9960,9960,9960,0
20250401,162800,1099469890,9960,9960,9960,9960,0
20250401,162700,1099469890,9960,9960,9960,9960,0
20250401,162600,1099469890,9960,9960,9960,9960,0
20250401,162500,1099469890,9960,9960,9960,9960,0
20250401,162400,1099469890,9960,9960,9960,9960,0
20250401,162300,1099469890,9960,9960,9960,9960,0
20250401,162200,1099469890,9960,9960,9960,9960,0
20250401,162100,1099469890,9960,9960,9960,9960,0
20250401,162000,1099469890,9960,9960,9960,9960,0
20250401,161900,1099469890,9960,9960,9960,9960,0
20250401,161800,1099469890,9960,9960,9960,9960,0
20250401,161700,1099469890,9960,9960,9960,9960,0
20250401,161600,1099469890,9960,9960,9960,9960,2312
20250401,161500,1099469890,9960,9960,9960,9960,0
20250401,161400,1099469890,9960,9960,9960,9960,0
20250401,161300,1099469890,9960,9960,9960,9960,0
20250401,161200,1099469890,9960,9960,9960,9960,0
20250401,161100,1099469890,9960,9960,9960,9960,0
20250401,161000,1099469890,9960,9960,9960,9960,0
20250401,160900,1099469890,9960,9960,9960,9960,0
20250401,160800,1099469890,9960,9960,9960,9960,0
20250401,160700,1099469890,9960,9960,9960,9960,0
20250401,160600,1099469890,9960,9960,9960,9960,0
20250401,160500,1099469890,9960,9960,9960,9960,0
20250401,160400,1099469890,9960,9960,9960,9960,0
20250401,160300,1099469890,9960,9960,9960,9960,0
20250401,160200,1099469890,9960,9960,9960,9960,0
20250401,160100,1099469890,9960,9960,9960,9960,0
20250401,160000,1099469890,9960,9960,9960,9960,0
20250401,155900,1099469890,9960,9960,9960,9960,0
20250401,155800,1099469890,9960,9960,9960,9960,0
20250401,155700,1099469890,9960,9960,9960,9960,0
20250401,155600,1099469890,9960,9960,9960,9960,0
20250401,155500,1099469890,9960,9960,9960,9960,0
20250401,155400,1099469890,9960,9960,9960,9960,0
20250401,155300,1099469890,9960,9960,9960,9960,0
20250401,155200,1099469890,9960,9960,9960,9960,0
20250401,155100,1099469890,9960,9960,9960,9960,0
20250401,155000,1099469890,9960,9960,9960,9960,0
20250401,154900,1099469890,9960,9960,9960,9960,0
20250401,154800,1099469890,9960,9960,9960,9960,0
20250401,154700,1099469890,9960,9960,9960,9960,0
20250401,154600,1099469890,9960,9960,9960,9960,2312
20250401,154500,1099469890,9960,9960,9960,9960,0
20250401,154400,1099469890,9960,9960,9960,9960,0
20250401,154300,1099469890,9960,9960,9960,9960,0
20250401,154200,1099469890,9960,9960,9960,9960,0
20250401,154100,1099469890,9960,9960,9960,9960,0
20250401,154000,1099469890,9960,9960,9960,9960,0
20250401,153900,1099469890,9960,9960,9960,9960,0
20250401,153800,1099469890,9960,9960,9960,9960,0
20250401,153700,1099469890,9960,9960,9960,9960,0
20250401,153600,1099469890,9960,9960,9960,9960,0
20250401,153500,1099469890,9960,9960,9960,9960,0
20250401,153400,1099469890,9960,9960,9960,9960,0
20250401,153300,1099469890,9960,9960,9960,9960,0
20250401,153200,1099469890,9960,9960,9960,9960,0
20250401,153100,1099469890,9960,9960,9960,9960,0
20250401,153000,1099469890,9960,9960,9960,9960,2312
20250401,152900,1076442370,10000,10000,10000,10000,0
20250401,152800,1076442370,10000,10000,10000,10000,0
20250401,152700,1076442370,10000,10000,10000,10000,0
20250401,152600,1076442370,10000,10000,10000,10000,0
20250401,152500,1076442370,10000,10000,10000,10000,0
20250401,152400,1076442370,10000,10000,10000,10000,0
20250401,152300,1076442370,10000,10000,10000,10000,0
20250401,152200,1076442370,10000,10000,10000,10000,0
20250401,152100,1076442370,10000,10000,10000,10000,0
20250401,152000,1076442370,10000,10000,10000,10000,0
20250401,151900,1076442370,10000,10010,10010,10000,74
20250401,151800,1075702250,10010,10000,10010,10000,481
20250401,151700,1070890080,10000,10010,10010,10000,267
20250401,151600,1068218740,10010,10000,10010,10000,292
20250401,151500,1065297000,10010,10000,10010,10000,293
20250401,151400,1062364960,10020,10010,10020,10000,792
20250401,151300,1054437430,10020,10020,10020,10010,274
20250401,151200,1051692730,10020,10000,10020,10000,1066
20250401,151100,1041025290,10000,10000,10010,10000,252
20250401,151000,1038504050,10010,10000,10010,10000,340
20250401,150900,1035101640,10010,10010,10010,10000,290
20250401,150800,1032199260,10000,10000,10010,10000,449
20250401,150700,1027708070,10010,10005,10010,10000,287
20250401,150600,1024835970,10010,10010,10010,10000,292
20250401,150500,1021913830,10010,10020,10020,10010,182
20250401,150400,1020090620,10030,10030,10030,10000,250
20250401,150300,1017584680,10030,10020,10030,10000,868
20250401,150200,1008888460,10010,10010,10020,10010,195
20250401,150100,1006935340,10020,10020,10020,10010,384
20250401,150000,1003088440,10020,10020,10020,10010,282
20250401,145900,1000263320,10030,10030,10030,10030,39
20250401,145800,999872150,10030,10030,10030,10020,168
20250401,145700,998187560,10030,10030,10030,10030,15
20250401,145600,998037110,10030,10030,10030,10020,262
20250401,145500,995410710,10030,10030,10030,10030,84
20250401,145400,994568190,10030,10030,10030,10030,98
20250401,145300,993585250,10030,10030,10030,10030,40
20250401,145200,993184050,10030,10030,10030,10030,123
20250401,145100,991950360,10020,10020,10030,10020,194
20250401,145000,990006340,10030,10030,10030,10030,117
20250401,144900,988832830,10030,10030,10030,10030,47
20250401,144800,988361420,10030,10030,10030,10030,90
20250401,144700,987458720,10030,10020,10030,10020,718
20250401,144600,980264280,10030,10030,10030,10030,91
20250401,144500,979351550,10030,10030,10030,10030,49
20250401,144400,978860080,10030,10030,10030,10030,117
20250401,144300,977686570,10030,10030,10030,10030,15
20250401,144200,977536120,10030,10025,10030,10020,592
20250401,144100,971601135,10030,10030,10030,10030,40
20250401,144000,971199935,10030,10030,10030,10030,97
20250401,143900,970227025,10030,10030,10030,10030,40
20250401,143800,969825825,10030,10040,10040,10030,221
20250401,143700,967609125,10040,10040,10040,10040,16
20250401,143600,967448485,10040,10050,10050,10030,199
20250401,143500,965450015,10050,10050,10050,10050,40
20250401,143400,965048015,10050,10040,10050,10040,252
20250401,143300,962517035,10050,10050,10050,10050,47
20250401,143200,962044685,10050,10050,10050,10050,116
20250401,143100,960878885,10050,10050,10050,10050,21
20250401,143000,960667835,10050,10050,10050,10050,125
20250401,142900,959411585,10050,10050,10050,10050,22
20250401,142800,959190485,10050,10050,10050,10050,190
20250401,142700,957280985,10060,10060,10060,10060,47
20250401,142600,956808165,10060,10060,10060,10060,90
20250401,142500,955902765,10060,10070,10070,10060,114
20250401,142400,954755855,10070,10070,10070,10070,129
20250401,142300,953456825,10060,10060,10070,10060,27
20250401,142200,953185065,10070,10060,10070,10050,1307
20250401,142100,940044385,10060,10060,10070,10060,52
20250401,142000,939520885,10070,10070,10070,10060,119
20250401,141900,938322765,10070,10070,10070,10060,115
20250401,141800,937165465,10070,10070,10070,10070,116
20250401,141700,935997345,10070,10070,10070,10070,127
20250401,141600,934718455,10070,10070,10070,10060,219
20250401,141500,932513875,10070,10070,10070,10070,124
20250401,141400,931265195,10070,10070,10070,10060,133
20250401,141300,929925955,10070,10070,10070,10060,122
20250401,141200,928698145,10070,10070,10070,10070,91
20250401,141100,927781775,10070,10070,10070,10070,53
20250401,141000,927248065,10070,10070,10070,10060,189
20250401,140900,925345575,10070,10070,10070,10070,18
20250401,140800,925164315,10070,10080,10080,10070,126
20250401,140700,923895435,10080,10080,10080,10080,39
20250401,140600,923502315,10070,10070,10080,10070,117
20250401,140500,922323995,10070,10080,10080,10070,144
20250401,140400,920872895,10070,10060,10080,10040,107
20250401,140300,919797495,10070,10080,10080,10070,245
20250401,140200,917330265,10080,10080,10080,10080,122
20250401,140100,916100505,10080,10080,10080,10070,106
20250401,140000,915032665,10080,10080,10080,10080,97
20250401,135900,914054905,10080,10080,10080,10080,88
20250401,135800,913167865,10080,10080,10080,10070,246
20250401,135700,910689745,10080,10070,10080,10070,80
20250401,135600,909883695,10070,10070,10080,10070,131
20250401,135500,908563335,10080,10080,10080,10070,57
20250401,135400,907989135,10080,10080,10080,10070,186
20250401,135300,906114975,10080,10080,10080,10080,47
20250401,135200,905641215,10080,10090,10090,10080,124
20250401,135100,904390405,10090,10090,10090,10080,112
20250401,135000,903261055,10090,10090,10090,10090,123
20250401,134900,902019985,10090,10090,10090,10080,19
20250401,134800,901828315,10080,10090,10090,10080,122
20250401,134700,900597345,10080,10090,10090,10080,149
20250401,134600,899095025,10090,10090,10090,10090,184
20250401,134500,897238465,10090,10090,10090,10090,40
20250401,134400,896834865,10090,10090,10090,10080,109
20250401,134300,895735245,10090,10080,10090,10080,45
20250401,134200,895281265,10070,10050,10090,10050,129
20250401,134100,893983925,10050,10070,10070,10050,37
20250401,134000,893611815,10070,10070,10070,10050,148
20250401,133900,892122135,10070,10050,10070,10050,54
20250401,133800,891579175,10050,10070,10070,10050,121
20250401,133700,890361345,10070,10050,10070,10020,287
20250401,133600,887476265,10050,10020,10060,10020,4459
20250401,133500,842742935,10020,10020,10020,10020,26
20250401,133400,842482415,10020,10020,10020,10020,121
20250401,133300,841269995,10020,10020,10020,10020,40
20250401,133200,840869195,10020,10010,10020,10010,91
20250401,133100,839958145,10010,10010,10020,10010,91
20250401,133000,839046855,10020,10020,10020,10010,151
20250401,132900,837534115,10020,10010,10020,10010,51
20250401,132800,837023455,10020,10020,10020,10020,116
20250401,132700,835861135,10020,10020,10020,10010,80
20250401,132600,835060115,10020,10020,10020,10020,116
20250401,132500,833897795,10020,10020,10020,10020,125
20250401,132400,832645295,10030,10010,10030,10010,105
20250401,132300,831593965,10010,10010,10010,10010,50
20250401,132200,831093465,10010,10010,10010,10010,474
20250401,132100,826348725,10010,10010,10010,10010,40
20250401,132000,825948325,10010,10010,10010,10010,182
20250401,131900,824126505,10010,10010,10010,10000,106
20250401,131800,823066095,10010,10010,10010,10010,22
20250401,131700,822845875,10010,10030,10030,10010,927
20250401,131600,813557495,10030,10030,10030,10030,47
20250401,131500,813086085,10030,10030,10030,10030,15
20250401,131400,812935635,10030,10025,10030,10020,50
20250401,131300,812434230,10030,10030,10030,10030,2
20250401,131200,812414170,10030,10030,10030,10030,303
20250401,131100,809375080,10030,10030,10030,10030,1
20250401,131000,809365050,10030,10030,10030,10030,202
20250401,130900,807338990,10030,10030,10030,10030,2
20250401,130800,807318930,10030,10030,10030,10030,2
20250401,130700,807298870,10030,10030,10030,10030,7
20250401,130600,807228660,10030,10030,10030,10030,2
20250401,130500,807208600,10030,10030,10030,10030,1
20250401,130400,807198570,10030,10030,10030,10030,2
20250401,130300,807178510,10030,10030,10030,10030,15
20250401,130200,807028060,10030,10030,10030,10030,1
20250401,130100,807018030,10030,10030,10030,10030,2
20250401,130000,806997970,10030,10030,10030,10030,4
20250401,125900,806957850,10030,10030,10030,10030,6
20250401,125800,806897670,10030,10030,10030,10030,2
20250401,125700,806877610,10030,10030,10030,10030,4
20250401,125600,806837490,10030,10030,10030,10030,2
20250401,125500,806817430,10030,10030,10030,10030,5
20250401,125400,806767280,10030,10030,10030,10030,1
20250401,125300,806757250,10030,10030,10030,10030,2
20250401,125200,806737190,10030,10030,10030,10030,5
20250401,125100,806687040,10030,10030,10030,10030,7
20250401,125000,806616830,10030,10030,10030,10030,5
20250401,124900,806566680,10030,10030,10030,10030,2
20250401,124800,806546620,10020,10030,10030,10020,15
20250401,124700,806396290,10030,10030,10030,10030,5
20250401,124600,806346140,10030,10030,10030,10030,4
20250401,124500,806306020,10030,10020,10030,10020,64
20250401,124400,805664680,10030,10020,10030,10020,228
20250401,124300,803378980,10020,10020,10020,10020,5
20250401,124200,803328880,10020,10020,10020,10020,35
20250401,124100,802978180,10020,10020,10020,10020,4
20250401,124000,802938100,10020,10020,10020,10020,6
20250401,123900,802877980,10020,10020,10020,10010,169
20250401,123800,801185745,10020,10020,10020,10020,6
20250401,123700,801125625,10020,10020,10020,10020,14
20250401,123600,800985345,10020,10020,10020,10020,4
20250401,123500,800945265,10010,10020,10020,10010,30
20250401,123400,800644895,10020,10030,10030,10020,30
20250401,123300,800344275,10030,10020,10030,10020,57
20250401,123200,799773115,10030,10020,10030,10020,27
20250401,123100,799502545,10020,10020,10020,10020,35
20250401,123000,799151845,10020,10030,10030,10020,47
20250401,122900,798680845,10030,10030,10030,10020,132
20250401,122800,797358185,10020,10030,10030,10020,19
20250401,122700,797167665,10030,10030,10030,10030,4
20250401,122600,797127545,10020,10030,10030,10020,84
20250401,122500,796285715,10030,10030,10030,10030,1
20250401,122400,796275685,10030,10030,10030,10020,40
20250401,122300,795874855,10030,10030,10030,10030,5
20250401,122200,795824705,10030,10030,10030,10030,2
20250401,122100,795804645,10030,10030,10030,10030,4
20250401,122000,795764525,10030,10030,10030,10030,2
20250401,121900,795744465,10020,10025,10025,10020,361
20250401,121800,792127240,10030,10030,10030,10030,5
20250401,121700,792077090,10030,10030,10030,10030,2
20250401,121600,792057030,10030,10030,10030,10030,6
20250401,121500,791996850,10030,10030,10030,10030,2
20250401,121400,791976790,10030,10030,10030,10030,52
20250401,121300,791455230,10030,10030,10030,10030,5
20250401,121200,791405080,10030,10030,10030,10030,2
20250401,121100,791385020,10030,10030,10030,10030,6
20250401,121000,791324840,10030,10040,10040,10020,53
20250401,120900,790793250,10030,10030,10030,10030,379
20250401,120800,786991880,10000,10000,10030,10000,2068
20250401,120700,766270960,10000,10010,10010,10000,118
20250401,120600,765089930,10000,9990,10000,9990,5212
20250401,120500,712996980,9990,9990,9990,9990,2
20250401,120400,712977000,9980,9990,9990,9980,7
20250401,120300,712907080,9970,9990,9990,9970,364
20250401,120200,709276780,9990,9970,9990,9970,5079
20250401,120100,658614160,9970,9960,9970,9960,488
20250401,120000,653753670,9960,9960,9960,9960,13
20250401,115900,653624190,9960,9950,9960,9950,579
20250401,115800,647857400,9950,9960,9960,9950,576
20250401,115700,642125820,9950,9960,9960,9950,139
20250401,115600,640741645,9960,9960,9960,9960,1101
20250401,115500,629775685,9960,9950,9960,9950,1010
20250401,115400,619716095,9960,9960,9960,9960,11
20250401,115300,619606535,9960,9960,9960,9960,3
20250401,115200,619576655,9960,9960,9960,9960,357
20250401,115100,616020935,9960,9960,9960,9950,34
20250401,115000,615682615,9960,9960,9960,9960,5
20250401,114900,615632815,9960,9970,9970,9960,1002
20250401,114800,605652845,9960,9970,9970,9960,25
20250401,114700,605403835,9970,9960,9970,9960,31
20250401,114600,605095015,9970,9970,9970,9970,1127
20250401,114500,593858825,9970,9970,9970,9960,567
20250401,114400,588211075,9970,9970,9970,9960,92
20250401,114300,587294050,9970,9970,9970,9960,87
20250401,114200,586426900,9970,9970,9970,9970,27
20250401,114100,586157710,9970,9970,9970,9970,13
20250401,114000,586028100,9970,9970,9970,9970,868
20250401,113900,577374140,9970,9970,9970,9960,36
20250401,113800,577015460,9970,9970,9970,9970,4
20250401,113700,576975580,9970,9970,9970,9970,21
20250401,113600,576766210,9970,9960,9970,9960,326
20250401,113500,573516220,9970,9970,9970,9970,13
20250401,113400,573386610,9970,9965,9970,9965,5
20250401,113300,573336765,9970,9980,9980,9970,221
20250401,113200,571133320,9980,9980,9980,9970,118
20250401,113100,569956810,9980,9980,9980,9970,539
20250401,113000,564582840,9980,9980,9980,9970,129
20250401,112900,563295650,9980,9980,9980,9970,26
20250401,112800,563036405,9980,9970,9980,9970,26
20250401,112700,562777145,9980,9980,9980,9980,11
20250401,112600,562667365,9970,9980,9980,9970,160
20250401,112500,561070815,9980,9980,9990,9980,23
20250401,112400,560841235,9980,9990,9990,9980,531
20250401,112300,555541835,9990,9990,9990,9980,130
20250401,112200,554244365,9990,9980,9990,9980,298
20250401,112100,551270305,9990,9990,9990,9990,13
20250401,112000,551140435,9990,9990,9990,9980,506
20250401,111900,546090505,9990,9990,9990,9990,3
20250401,111800,546060535,9990,9990,9990,9990,69
20250401,111700,545371225,9980,9980,9980,9980,1053
20250401,111600,534862285,9980,9980,9980,9980,178
20250401,111500,533085845,9980,9980,9980,9970,629
20250401,111400,526809425,9980,9980,9980,9980,16
20250401,111300,526649745,9980,9980,9980,9980,442
20250401,111200,522238585,9980,9980,9980,9980,219
20250401,111100,520052965,9985,9990,9990,9985,386
20250401,111000,516196830,9990,9990,9990,9990,15
20250401,110900,516046980,9990,9990,9990,9990,102
20250401,110800,515028000,9990,9990,9990,9990,205
20250401,110700,512980050,9990,9990,9990,9990,1176
20250401,110600,501231810,9980,9990,9990,9980,311
20250401,110500,498127930,9990,9990,9990,9990,305
20250401,110400,495080980,9990,9990,9990,9990,498
20250401,110300,490105960,9980,9955,9980,9950,16261
20250401,110200,328099615,9950,9960,9960,9950,53
20250401,110100,327571915,9960,9960,9960,9950,57
20250401,110000,327004425,9960,9960,9960,9950,237
20250401,105900,324644155,9960,9960,9960,9950,239
20250401,105800,322263945,9960,9960,9960,9950,52
20250401,105700,321746265,9960,9950,9960,9950,630
20250401,105600,315477705,9960,9950,9960,9950,513
20250401,105500,310373225,9950,9960,9960,9950,31
20250401,105400,310064715,9960,9950,9960,9950,175
20250401,105300,308321945,9960,9950,9960,9950,283
20250401,105200,305506045,9960,9960,9960,9960,3
20250401,105100,305476165,9960,9950,9960,9950,130
20250401,105000,304182605,9950,9960,9960,9950,154
20250401,104900,302650100,9960,9960,9960,9950,149
20250401,104800,301166290,9960,9960,9960,9960,102
20250401,104700,300150370,9950,9960,9960,9950,86
20250401,104600,299294040,9960,9960,9960,9960,8
20250401,104500,299214360,9960,9960,9960,9950,7
20250401,104400,299144660,9960,9960,9960,9960,53
20250401,104300,298616780,9960,9950,9960,9950,1884
20250401,104200,279870910,9950,9950,9950,9950,411
20250401,104100,275781460,9950,9950,9950,9950,11
20250401,104000,275672010,9950,9950,9950,9950,488
20250401,103900,270816410,9950,9950,9950,9950,22
20250401,103800,270597510,9950,9950,9950,9950,172
20250401,103700,268886110,9950,9950,9950,9950,122
20250401,103600,267672210,9960,9950,9960,9950,797
20250401,103500,259742010,9960,9950,9960,9950,40
20250401,103400,259343990,9960,9960,9960,9950,418
20250401,103300,255184805,9960,9960,9960,9960,64
20250401,103200,254547365,9960,9960,9960,9960,9
20250401,103100,254457725,9960,9960,9960,9960,101
20250401,103000,253451765,9960,9960,9960,9960,22
20250401,102900,253232645,9960,9960,9960,9960,238
20250401,102800,250862165,9960,9950,9960,9950,1659
20250401,102700,234354895,9950,9950,9950,9950,174
20250401,102600,232623595,9950,9950,9950,9950,1024
20250401,102500,222434795,9950,9950,9950,9945,266
20250401,102400,219788100,9950,9950,9950,9950,11
20250401,102300,219678650,9950,9950,9950,9950,2462
20250401,102200,195181750,9950,9950,9950,9950,225
20250401,102100,192943000,9950,9950,9950,9950,285
20250401,102000,190107250,9950,9950,9950,9950,190
20250401,101900,188216750,9950,9950,9950,9950,544
20250401,101800,182803950,9950,9950,9950,9950,321
20250401,101700,179610000,9950,9950,9950,9950,70
20250401,101600,178913500,9950,9960,9960,9950,569
20250401,101500,173250770,9960,9970,9970,9960,519
20250401,101400,168079980,9970,9970,9970,9970,153
20250401,101300,166554570,9970,9970,9970,9960,197
20250401,101200,164592420,9970,9960,9970,9960,100
20250401,101100,163595650,9970,9970,9970,9965,29
20250401,101000,163306525,9970,9970,9970,9960,192
20250401,100900,161393515,9970,9970,9970,9960,213
20250401,100800,159270105,9970,9970,9970,9970,104
20250401,100700,158233225,9970,9970,9970,9970,36
20250401,100600,157874305,9970,9980,9980,9970,187
20250401,100500,156008900,9980,9940,9980,9940,1526
20250401,100400,140794970,9940,9970,9970,9930,3093
20250401,100300,110032040,9990,9970,9990,9950,744
20250401,100200,102617770,9970,9970,9990,9950,887
20250401,100100,93786480,9970,9970,9990,9960,630
20250401,100000,87505180,9980,9990,9990,9980,413
20250401,095900,83380370,9990,9990,9990,9990,115
20250401,095800,82231520,10000,10000,10000,10000,5
20250401,095700,82181520,10000,10000,10000,10000,53
20250401,095600,81651520,10000,10000,10000,10000,2
20250401,095500,81631520,10000,10000,10000,9980,860
20250401,095400,73048120,10000,10000,10000,10000,40
20250401,095300,72648120,10000,10000,10000,10000,82
20250401,095200,71828120,10020,10020,10020,10000,710
20250401,095100,64726930,10020,10020,10020,10020,1
20250401,095000,64716910,10020,10020,10020,10010,96
20250401,094900,63755730,10020,10020,10020,10020,9
20250401,094800,63665550,10020,10020,10020,10010,352
20250401,094700,60139410,10020,10030,10030,10020,86
20250401,094600,59277670,10030,10030,10030,10030,86
20250401,094500,58415090,10040,10040,10040,10035,20
20250401,094400,58214295,10040,10040,10040,10040,52
20250401,094300,57692215,10040,10040,10040,10030,83
20250401,094200,56859625,10040,10040,10040,10040,1
20250401,094100,56849585,10040,10040,10040,10040,10
20250401,094000,56749185,10040,10040,10040,10030,240
20250401,093900,54340365,10040,10030,10040,10030,15
20250401,093800,54189865,10040,10040,10040,10040,15
20250401,093700,54039265,10040,10030,10040,10030,190
20250401,093600,52133545,10040,10040,10040,10040,7
20250401,093500,52063265,10040,10050,10050,10040,51
20250401,093400,51551215,10050,10050,10050,10050,35
20250401,093300,51199465,10060,10060,10060,10050,56
20250401,093200,50636605,10060,10060,10060,10060,4
20250401,093100,50596365,10060,10060,10060,10060,3
20250401,093000,50566185,10040,10050,10070,10040,305
20250401,092900,47501675,10060,10070,10070,10060,79
20250401,092800,46706885,10070,10070,10070,10070,13
20250401,092700,46575975,10070,10070,10070,10060,57
20250401,092600,46002535,10070,10070,10070,10070,5
20250401,092500,45952185,10070,10080,10080,10070,97
20250401,092400,44975385,10080,10070,10080,10070,65
20250401,092300,44320685,10080,10075,10080,10075,7
20250401,092200,44250130,10070,10080,10080,10070,63
20250401,092100,43615190,10070,10070,10080,10070,57
20250401,092000,43040840,10080,10080,10080,10080,4
20250401,091900,43000520,10080,10080,10080,10080,160
20250401,091800,41387720,10090,10090,10090,10090,3
20250401,091700,41357450,10090,10090,10090,10090,69
20250401,091600,40661240,10090,10090,10090,10090,198
20250401,091500,38663420,10100,10100,10100,10100,1982
20250401,091400,18645220,10100,10090,10100,10090,6
20250401,091300,18584640,10100,10070,10100,10070,117
20250401,091200,17404340,10060,10080,10080,10060,31
20250401,091100,17092080,10080,10060,10090,10060,83
20250401,091000,16255860,10060,10050,10060,10050,453
20250401,090900,11698690,10060,10060,10060,10060,5
20250401,090800,11648390,10060,10090,10090,10060,50
20250401,090700,11144790,10080,10060,10080,10060,80
20250401,090600,10339390,10020,10020,10020,10020,0
20250401,090500,10339390,10020,10090,10090,10020,96
20250401,090400,9373970,10070,10060,10070,10060,39
20250401,090300,8981550,10040,10040,10040,10040,5
20250401,090200,8931350,10050,10060,10100,10000,223
20250401,090100,6695880,10190,10040,10190,10040,211
20250401,090000,4571890,10040,10000,10040,10000,457
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 1099469890 9960 9960 9960 9960 2312
3 20250401 191500 1099469890 9960 9960 9960 9960 0
4 20250401 191400 1099469890 9960 9960 9960 9960 0
5 20250401 191300 1099469890 9960 9960 9960 9960 0
6 20250401 191200 1099469890 9960 9960 9960 9960 0
7 20250401 191100 1099469890 9960 9960 9960 9960 0
8 20250401 191000 1099469890 9960 9960 9960 9960 0
9 20250401 190900 1099469890 9960 9960 9960 9960 0
10 20250401 190800 1099469890 9960 9960 9960 9960 0
11 20250401 190700 1099469890 9960 9960 9960 9960 0
12 20250401 190600 1099469890 9960 9960 9960 9960 0
13 20250401 190500 1099469890 9960 9960 9960 9960 0
14 20250401 190400 1099469890 9960 9960 9960 9960 0
15 20250401 190300 1099469890 9960 9960 9960 9960 0
16 20250401 190200 1099469890 9960 9960 9960 9960 0
17 20250401 190100 1099469890 9960 9960 9960 9960 0
18 20250401 190000 1099469890 9960 9960 9960 9960 0
19 20250401 185900 1099469890 9960 9960 9960 9960 0
20 20250401 185800 1099469890 9960 9960 9960 9960 0
21 20250401 185700 1099469890 9960 9960 9960 9960 0
22 20250401 185600 1099469890 9960 9960 9960 9960 0
23 20250401 185500 1099469890 9960 9960 9960 9960 0
24 20250401 185400 1099469890 9960 9960 9960 9960 0
25 20250401 185300 1099469890 9960 9960 9960 9960 0
26 20250401 185200 1099469890 9960 9960 9960 9960 0
27 20250401 185100 1099469890 9960 9960 9960 9960 0
28 20250401 185000 1099469890 9960 9960 9960 9960 0
29 20250401 184900 1099469890 9960 9960 9960 9960 0
30 20250401 184800 1099469890 9960 9960 9960 9960 0
31 20250401 184700 1099469890 9960 9960 9960 9960 0
32 20250401 184600 1099469890 9960 9960 9960 9960 2312
33 20250401 184500 1099469890 9960 9960 9960 9960 0
34 20250401 184400 1099469890 9960 9960 9960 9960 0
35 20250401 184300 1099469890 9960 9960 9960 9960 0
36 20250401 184200 1099469890 9960 9960 9960 9960 0
37 20250401 184100 1099469890 9960 9960 9960 9960 0
38 20250401 184000 1099469890 9960 9960 9960 9960 0
39 20250401 183900 1099469890 9960 9960 9960 9960 0
40 20250401 183800 1099469890 9960 9960 9960 9960 0
41 20250401 183700 1099469890 9960 9960 9960 9960 0
42 20250401 183600 1099469890 9960 9960 9960 9960 0
43 20250401 183500 1099469890 9960 9960 9960 9960 0
44 20250401 183400 1099469890 9960 9960 9960 9960 0
45 20250401 183300 1099469890 9960 9960 9960 9960 0
46 20250401 183200 1099469890 9960 9960 9960 9960 0
47 20250401 183100 1099469890 9960 9960 9960 9960 0
48 20250401 183000 1099469890 9960 9960 9960 9960 0
49 20250401 182900 1099469890 9960 9960 9960 9960 0
50 20250401 182800 1099469890 9960 9960 9960 9960 0
51 20250401 182700 1099469890 9960 9960 9960 9960 0
52 20250401 182600 1099469890 9960 9960 9960 9960 0
53 20250401 182500 1099469890 9960 9960 9960 9960 0
54 20250401 182400 1099469890 9960 9960 9960 9960 0
55 20250401 182300 1099469890 9960 9960 9960 9960 0
56 20250401 182200 1099469890 9960 9960 9960 9960 0
57 20250401 182100 1099469890 9960 9960 9960 9960 0
58 20250401 182000 1099469890 9960 9960 9960 9960 0
59 20250401 181900 1099469890 9960 9960 9960 9960 0
60 20250401 181800 1099469890 9960 9960 9960 9960 0
61 20250401 181700 1099469890 9960 9960 9960 9960 0
62 20250401 181600 1099469890 9960 9960 9960 9960 2312
63 20250401 181500 1099469890 9960 9960 9960 9960 0
64 20250401 181400 1099469890 9960 9960 9960 9960 0
65 20250401 181300 1099469890 9960 9960 9960 9960 0
66 20250401 181200 1099469890 9960 9960 9960 9960 0
67 20250401 181100 1099469890 9960 9960 9960 9960 0
68 20250401 181000 1099469890 9960 9960 9960 9960 0
69 20250401 180900 1099469890 9960 9960 9960 9960 0
70 20250401 180800 1099469890 9960 9960 9960 9960 0
71 20250401 180700 1099469890 9960 9960 9960 9960 0
72 20250401 180600 1099469890 9960 9960 9960 9960 0
73 20250401 180500 1099469890 9960 9960 9960 9960 0
74 20250401 180400 1099469890 9960 9960 9960 9960 0
75 20250401 180300 1099469890 9960 9960 9960 9960 0
76 20250401 180200 1099469890 9960 9960 9960 9960 0
77 20250401 180100 1099469890 9960 9960 9960 9960 0
78 20250401 180000 1099469890 9960 9960 9960 9960 0
79 20250401 175900 1099469890 9960 9960 9960 9960 0
80 20250401 175800 1099469890 9960 9960 9960 9960 0
81 20250401 175700 1099469890 9960 9960 9960 9960 0
82 20250401 175600 1099469890 9960 9960 9960 9960 0
83 20250401 175500 1099469890 9960 9960 9960 9960 0
84 20250401 175400 1099469890 9960 9960 9960 9960 0
85 20250401 175300 1099469890 9960 9960 9960 9960 0
86 20250401 175200 1099469890 9960 9960 9960 9960 0
87 20250401 175100 1099469890 9960 9960 9960 9960 0
88 20250401 175000 1099469890 9960 9960 9960 9960 0
89 20250401 174900 1099469890 9960 9960 9960 9960 0
90 20250401 174800 1099469890 9960 9960 9960 9960 0
91 20250401 174700 1099469890 9960 9960 9960 9960 0
92 20250401 174600 1099469890 9960 9960 9960 9960 2312
93 20250401 174500 1099469890 9960 9960 9960 9960 0
94 20250401 174400 1099469890 9960 9960 9960 9960 0
95 20250401 174300 1099469890 9960 9960 9960 9960 0
96 20250401 174200 1099469890 9960 9960 9960 9960 0
97 20250401 174100 1099469890 9960 9960 9960 9960 0
98 20250401 174000 1099469890 9960 9960 9960 9960 0
99 20250401 173900 1099469890 9960 9960 9960 9960 0
100 20250401 173800 1099469890 9960 9960 9960 9960 0
101 20250401 173700 1099469890 9960 9960 9960 9960 0
102 20250401 173600 1099469890 9960 9960 9960 9960 0
103 20250401 173500 1099469890 9960 9960 9960 9960 0
104 20250401 173400 1099469890 9960 9960 9960 9960 0
105 20250401 173300 1099469890 9960 9960 9960 9960 0
106 20250401 173200 1099469890 9960 9960 9960 9960 0
107 20250401 173100 1099469890 9960 9960 9960 9960 0
108 20250401 173000 1099469890 9960 9960 9960 9960 0
109 20250401 172900 1099469890 9960 9960 9960 9960 0
110 20250401 172800 1099469890 9960 9960 9960 9960 0
111 20250401 172700 1099469890 9960 9960 9960 9960 0
112 20250401 172600 1099469890 9960 9960 9960 9960 0
113 20250401 172500 1099469890 9960 9960 9960 9960 0
114 20250401 172400 1099469890 9960 9960 9960 9960 0
115 20250401 172300 1099469890 9960 9960 9960 9960 0
116 20250401 172200 1099469890 9960 9960 9960 9960 0
117 20250401 172100 1099469890 9960 9960 9960 9960 0
118 20250401 172000 1099469890 9960 9960 9960 9960 0
119 20250401 171900 1099469890 9960 9960 9960 9960 0
120 20250401 171800 1099469890 9960 9960 9960 9960 0
121 20250401 171700 1099469890 9960 9960 9960 9960 0
122 20250401 171600 1099469890 9960 9960 9960 9960 2312
123 20250401 171500 1099469890 9960 9960 9960 9960 0
124 20250401 171400 1099469890 9960 9960 9960 9960 0
125 20250401 171300 1099469890 9960 9960 9960 9960 0
126 20250401 171200 1099469890 9960 9960 9960 9960 0
127 20250401 171100 1099469890 9960 9960 9960 9960 0
128 20250401 171000 1099469890 9960 9960 9960 9960 0
129 20250401 170900 1099469890 9960 9960 9960 9960 0
130 20250401 170800 1099469890 9960 9960 9960 9960 0
131 20250401 170700 1099469890 9960 9960 9960 9960 0
132 20250401 170600 1099469890 9960 9960 9960 9960 0
133 20250401 170500 1099469890 9960 9960 9960 9960 0
134 20250401 170400 1099469890 9960 9960 9960 9960 0
135 20250401 170300 1099469890 9960 9960 9960 9960 0
136 20250401 170200 1099469890 9960 9960 9960 9960 0
137 20250401 170100 1099469890 9960 9960 9960 9960 0
138 20250401 170000 1099469890 9960 9960 9960 9960 0
139 20250401 165900 1099469890 9960 9960 9960 9960 0
140 20250401 165800 1099469890 9960 9960 9960 9960 0
141 20250401 165700 1099469890 9960 9960 9960 9960 0
142 20250401 165600 1099469890 9960 9960 9960 9960 0
143 20250401 165500 1099469890 9960 9960 9960 9960 0
144 20250401 165400 1099469890 9960 9960 9960 9960 0
145 20250401 165300 1099469890 9960 9960 9960 9960 0
146 20250401 165200 1099469890 9960 9960 9960 9960 0
147 20250401 165100 1099469890 9960 9960 9960 9960 0
148 20250401 165000 1099469890 9960 9960 9960 9960 0
149 20250401 164900 1099469890 9960 9960 9960 9960 0
150 20250401 164800 1099469890 9960 9960 9960 9960 0
151 20250401 164700 1099469890 9960 9960 9960 9960 0
152 20250401 164600 1099469890 9960 9960 9960 9960 2312
153 20250401 164500 1099469890 9960 9960 9960 9960 0
154 20250401 164400 1099469890 9960 9960 9960 9960 0
155 20250401 164300 1099469890 9960 9960 9960 9960 0
156 20250401 164200 1099469890 9960 9960 9960 9960 0
157 20250401 164100 1099469890 9960 9960 9960 9960 0
158 20250401 164000 1099469890 9960 9960 9960 9960 0
159 20250401 163900 1099469890 9960 9960 9960 9960 0
160 20250401 163800 1099469890 9960 9960 9960 9960 0
161 20250401 163700 1099469890 9960 9960 9960 9960 0
162 20250401 163600 1099469890 9960 9960 9960 9960 0
163 20250401 163500 1099469890 9960 9960 9960 9960 0
164 20250401 163400 1099469890 9960 9960 9960 9960 0
165 20250401 163300 1099469890 9960 9960 9960 9960 0
166 20250401 163200 1099469890 9960 9960 9960 9960 0
167 20250401 163100 1099469890 9960 9960 9960 9960 0
168 20250401 163000 1099469890 9960 9960 9960 9960 0
169 20250401 162900 1099469890 9960 9960 9960 9960 0
170 20250401 162800 1099469890 9960 9960 9960 9960 0
171 20250401 162700 1099469890 9960 9960 9960 9960 0
172 20250401 162600 1099469890 9960 9960 9960 9960 0
173 20250401 162500 1099469890 9960 9960 9960 9960 0
174 20250401 162400 1099469890 9960 9960 9960 9960 0
175 20250401 162300 1099469890 9960 9960 9960 9960 0
176 20250401 162200 1099469890 9960 9960 9960 9960 0
177 20250401 162100 1099469890 9960 9960 9960 9960 0
178 20250401 162000 1099469890 9960 9960 9960 9960 0
179 20250401 161900 1099469890 9960 9960 9960 9960 0
180 20250401 161800 1099469890 9960 9960 9960 9960 0
181 20250401 161700 1099469890 9960 9960 9960 9960 0
182 20250401 161600 1099469890 9960 9960 9960 9960 2312
183 20250401 161500 1099469890 9960 9960 9960 9960 0
184 20250401 161400 1099469890 9960 9960 9960 9960 0
185 20250401 161300 1099469890 9960 9960 9960 9960 0
186 20250401 161200 1099469890 9960 9960 9960 9960 0
187 20250401 161100 1099469890 9960 9960 9960 9960 0
188 20250401 161000 1099469890 9960 9960 9960 9960 0
189 20250401 160900 1099469890 9960 9960 9960 9960 0
190 20250401 160800 1099469890 9960 9960 9960 9960 0
191 20250401 160700 1099469890 9960 9960 9960 9960 0
192 20250401 160600 1099469890 9960 9960 9960 9960 0
193 20250401 160500 1099469890 9960 9960 9960 9960 0
194 20250401 160400 1099469890 9960 9960 9960 9960 0
195 20250401 160300 1099469890 9960 9960 9960 9960 0
196 20250401 160200 1099469890 9960 9960 9960 9960 0
197 20250401 160100 1099469890 9960 9960 9960 9960 0
198 20250401 160000 1099469890 9960 9960 9960 9960 0
199 20250401 155900 1099469890 9960 9960 9960 9960 0
200 20250401 155800 1099469890 9960 9960 9960 9960 0
201 20250401 155700 1099469890 9960 9960 9960 9960 0
202 20250401 155600 1099469890 9960 9960 9960 9960 0
203 20250401 155500 1099469890 9960 9960 9960 9960 0
204 20250401 155400 1099469890 9960 9960 9960 9960 0
205 20250401 155300 1099469890 9960 9960 9960 9960 0
206 20250401 155200 1099469890 9960 9960 9960 9960 0
207 20250401 155100 1099469890 9960 9960 9960 9960 0
208 20250401 155000 1099469890 9960 9960 9960 9960 0
209 20250401 154900 1099469890 9960 9960 9960 9960 0
210 20250401 154800 1099469890 9960 9960 9960 9960 0
211 20250401 154700 1099469890 9960 9960 9960 9960 0
212 20250401 154600 1099469890 9960 9960 9960 9960 2312
213 20250401 154500 1099469890 9960 9960 9960 9960 0
214 20250401 154400 1099469890 9960 9960 9960 9960 0
215 20250401 154300 1099469890 9960 9960 9960 9960 0
216 20250401 154200 1099469890 9960 9960 9960 9960 0
217 20250401 154100 1099469890 9960 9960 9960 9960 0
218 20250401 154000 1099469890 9960 9960 9960 9960 0
219 20250401 153900 1099469890 9960 9960 9960 9960 0
220 20250401 153800 1099469890 9960 9960 9960 9960 0
221 20250401 153700 1099469890 9960 9960 9960 9960 0
222 20250401 153600 1099469890 9960 9960 9960 9960 0
223 20250401 153500 1099469890 9960 9960 9960 9960 0
224 20250401 153400 1099469890 9960 9960 9960 9960 0
225 20250401 153300 1099469890 9960 9960 9960 9960 0
226 20250401 153200 1099469890 9960 9960 9960 9960 0
227 20250401 153100 1099469890 9960 9960 9960 9960 0
228 20250401 153000 1099469890 9960 9960 9960 9960 2312
229 20250401 152900 1076442370 10000 10000 10000 10000 0
230 20250401 152800 1076442370 10000 10000 10000 10000 0
231 20250401 152700 1076442370 10000 10000 10000 10000 0
232 20250401 152600 1076442370 10000 10000 10000 10000 0
233 20250401 152500 1076442370 10000 10000 10000 10000 0
234 20250401 152400 1076442370 10000 10000 10000 10000 0
235 20250401 152300 1076442370 10000 10000 10000 10000 0
236 20250401 152200 1076442370 10000 10000 10000 10000 0
237 20250401 152100 1076442370 10000 10000 10000 10000 0
238 20250401 152000 1076442370 10000 10000 10000 10000 0
239 20250401 151900 1076442370 10000 10010 10010 10000 74
240 20250401 151800 1075702250 10010 10000 10010 10000 481
241 20250401 151700 1070890080 10000 10010 10010 10000 267
242 20250401 151600 1068218740 10010 10000 10010 10000 292
243 20250401 151500 1065297000 10010 10000 10010 10000 293
244 20250401 151400 1062364960 10020 10010 10020 10000 792
245 20250401 151300 1054437430 10020 10020 10020 10010 274
246 20250401 151200 1051692730 10020 10000 10020 10000 1066
247 20250401 151100 1041025290 10000 10000 10010 10000 252
248 20250401 151000 1038504050 10010 10000 10010 10000 340
249 20250401 150900 1035101640 10010 10010 10010 10000 290
250 20250401 150800 1032199260 10000 10000 10010 10000 449
251 20250401 150700 1027708070 10010 10005 10010 10000 287
252 20250401 150600 1024835970 10010 10010 10010 10000 292
253 20250401 150500 1021913830 10010 10020 10020 10010 182
254 20250401 150400 1020090620 10030 10030 10030 10000 250
255 20250401 150300 1017584680 10030 10020 10030 10000 868
256 20250401 150200 1008888460 10010 10010 10020 10010 195
257 20250401 150100 1006935340 10020 10020 10020 10010 384
258 20250401 150000 1003088440 10020 10020 10020 10010 282
259 20250401 145900 1000263320 10030 10030 10030 10030 39
260 20250401 145800 999872150 10030 10030 10030 10020 168
261 20250401 145700 998187560 10030 10030 10030 10030 15
262 20250401 145600 998037110 10030 10030 10030 10020 262
263 20250401 145500 995410710 10030 10030 10030 10030 84
264 20250401 145400 994568190 10030 10030 10030 10030 98
265 20250401 145300 993585250 10030 10030 10030 10030 40
266 20250401 145200 993184050 10030 10030 10030 10030 123
267 20250401 145100 991950360 10020 10020 10030 10020 194
268 20250401 145000 990006340 10030 10030 10030 10030 117
269 20250401 144900 988832830 10030 10030 10030 10030 47
270 20250401 144800 988361420 10030 10030 10030 10030 90
271 20250401 144700 987458720 10030 10020 10030 10020 718
272 20250401 144600 980264280 10030 10030 10030 10030 91
273 20250401 144500 979351550 10030 10030 10030 10030 49
274 20250401 144400 978860080 10030 10030 10030 10030 117
275 20250401 144300 977686570 10030 10030 10030 10030 15
276 20250401 144200 977536120 10030 10025 10030 10020 592
277 20250401 144100 971601135 10030 10030 10030 10030 40
278 20250401 144000 971199935 10030 10030 10030 10030 97
279 20250401 143900 970227025 10030 10030 10030 10030 40
280 20250401 143800 969825825 10030 10040 10040 10030 221
281 20250401 143700 967609125 10040 10040 10040 10040 16
282 20250401 143600 967448485 10040 10050 10050 10030 199
283 20250401 143500 965450015 10050 10050 10050 10050 40
284 20250401 143400 965048015 10050 10040 10050 10040 252
285 20250401 143300 962517035 10050 10050 10050 10050 47
286 20250401 143200 962044685 10050 10050 10050 10050 116
287 20250401 143100 960878885 10050 10050 10050 10050 21
288 20250401 143000 960667835 10050 10050 10050 10050 125
289 20250401 142900 959411585 10050 10050 10050 10050 22
290 20250401 142800 959190485 10050 10050 10050 10050 190
291 20250401 142700 957280985 10060 10060 10060 10060 47
292 20250401 142600 956808165 10060 10060 10060 10060 90
293 20250401 142500 955902765 10060 10070 10070 10060 114
294 20250401 142400 954755855 10070 10070 10070 10070 129
295 20250401 142300 953456825 10060 10060 10070 10060 27
296 20250401 142200 953185065 10070 10060 10070 10050 1307
297 20250401 142100 940044385 10060 10060 10070 10060 52
298 20250401 142000 939520885 10070 10070 10070 10060 119
299 20250401 141900 938322765 10070 10070 10070 10060 115
300 20250401 141800 937165465 10070 10070 10070 10070 116
301 20250401 141700 935997345 10070 10070 10070 10070 127
302 20250401 141600 934718455 10070 10070 10070 10060 219
303 20250401 141500 932513875 10070 10070 10070 10070 124
304 20250401 141400 931265195 10070 10070 10070 10060 133
305 20250401 141300 929925955 10070 10070 10070 10060 122
306 20250401 141200 928698145 10070 10070 10070 10070 91
307 20250401 141100 927781775 10070 10070 10070 10070 53
308 20250401 141000 927248065 10070 10070 10070 10060 189
309 20250401 140900 925345575 10070 10070 10070 10070 18
310 20250401 140800 925164315 10070 10080 10080 10070 126
311 20250401 140700 923895435 10080 10080 10080 10080 39
312 20250401 140600 923502315 10070 10070 10080 10070 117
313 20250401 140500 922323995 10070 10080 10080 10070 144
314 20250401 140400 920872895 10070 10060 10080 10040 107
315 20250401 140300 919797495 10070 10080 10080 10070 245
316 20250401 140200 917330265 10080 10080 10080 10080 122
317 20250401 140100 916100505 10080 10080 10080 10070 106
318 20250401 140000 915032665 10080 10080 10080 10080 97
319 20250401 135900 914054905 10080 10080 10080 10080 88
320 20250401 135800 913167865 10080 10080 10080 10070 246
321 20250401 135700 910689745 10080 10070 10080 10070 80
322 20250401 135600 909883695 10070 10070 10080 10070 131
323 20250401 135500 908563335 10080 10080 10080 10070 57
324 20250401 135400 907989135 10080 10080 10080 10070 186
325 20250401 135300 906114975 10080 10080 10080 10080 47
326 20250401 135200 905641215 10080 10090 10090 10080 124
327 20250401 135100 904390405 10090 10090 10090 10080 112
328 20250401 135000 903261055 10090 10090 10090 10090 123
329 20250401 134900 902019985 10090 10090 10090 10080 19
330 20250401 134800 901828315 10080 10090 10090 10080 122
331 20250401 134700 900597345 10080 10090 10090 10080 149
332 20250401 134600 899095025 10090 10090 10090 10090 184
333 20250401 134500 897238465 10090 10090 10090 10090 40
334 20250401 134400 896834865 10090 10090 10090 10080 109
335 20250401 134300 895735245 10090 10080 10090 10080 45
336 20250401 134200 895281265 10070 10050 10090 10050 129
337 20250401 134100 893983925 10050 10070 10070 10050 37
338 20250401 134000 893611815 10070 10070 10070 10050 148
339 20250401 133900 892122135 10070 10050 10070 10050 54
340 20250401 133800 891579175 10050 10070 10070 10050 121
341 20250401 133700 890361345 10070 10050 10070 10020 287
342 20250401 133600 887476265 10050 10020 10060 10020 4459
343 20250401 133500 842742935 10020 10020 10020 10020 26
344 20250401 133400 842482415 10020 10020 10020 10020 121
345 20250401 133300 841269995 10020 10020 10020 10020 40
346 20250401 133200 840869195 10020 10010 10020 10010 91
347 20250401 133100 839958145 10010 10010 10020 10010 91
348 20250401 133000 839046855 10020 10020 10020 10010 151
349 20250401 132900 837534115 10020 10010 10020 10010 51
350 20250401 132800 837023455 10020 10020 10020 10020 116
351 20250401 132700 835861135 10020 10020 10020 10010 80
352 20250401 132600 835060115 10020 10020 10020 10020 116
353 20250401 132500 833897795 10020 10020 10020 10020 125
354 20250401 132400 832645295 10030 10010 10030 10010 105
355 20250401 132300 831593965 10010 10010 10010 10010 50
356 20250401 132200 831093465 10010 10010 10010 10010 474
357 20250401 132100 826348725 10010 10010 10010 10010 40
358 20250401 132000 825948325 10010 10010 10010 10010 182
359 20250401 131900 824126505 10010 10010 10010 10000 106
360 20250401 131800 823066095 10010 10010 10010 10010 22
361 20250401 131700 822845875 10010 10030 10030 10010 927
362 20250401 131600 813557495 10030 10030 10030 10030 47
363 20250401 131500 813086085 10030 10030 10030 10030 15
364 20250401 131400 812935635 10030 10025 10030 10020 50
365 20250401 131300 812434230 10030 10030 10030 10030 2
366 20250401 131200 812414170 10030 10030 10030 10030 303
367 20250401 131100 809375080 10030 10030 10030 10030 1
368 20250401 131000 809365050 10030 10030 10030 10030 202
369 20250401 130900 807338990 10030 10030 10030 10030 2
370 20250401 130800 807318930 10030 10030 10030 10030 2
371 20250401 130700 807298870 10030 10030 10030 10030 7
372 20250401 130600 807228660 10030 10030 10030 10030 2
373 20250401 130500 807208600 10030 10030 10030 10030 1
374 20250401 130400 807198570 10030 10030 10030 10030 2
375 20250401 130300 807178510 10030 10030 10030 10030 15
376 20250401 130200 807028060 10030 10030 10030 10030 1
377 20250401 130100 807018030 10030 10030 10030 10030 2
378 20250401 130000 806997970 10030 10030 10030 10030 4
379 20250401 125900 806957850 10030 10030 10030 10030 6
380 20250401 125800 806897670 10030 10030 10030 10030 2
381 20250401 125700 806877610 10030 10030 10030 10030 4
382 20250401 125600 806837490 10030 10030 10030 10030 2
383 20250401 125500 806817430 10030 10030 10030 10030 5
384 20250401 125400 806767280 10030 10030 10030 10030 1
385 20250401 125300 806757250 10030 10030 10030 10030 2
386 20250401 125200 806737190 10030 10030 10030 10030 5
387 20250401 125100 806687040 10030 10030 10030 10030 7
388 20250401 125000 806616830 10030 10030 10030 10030 5
389 20250401 124900 806566680 10030 10030 10030 10030 2
390 20250401 124800 806546620 10020 10030 10030 10020 15
391 20250401 124700 806396290 10030 10030 10030 10030 5
392 20250401 124600 806346140 10030 10030 10030 10030 4
393 20250401 124500 806306020 10030 10020 10030 10020 64
394 20250401 124400 805664680 10030 10020 10030 10020 228
395 20250401 124300 803378980 10020 10020 10020 10020 5
396 20250401 124200 803328880 10020 10020 10020 10020 35
397 20250401 124100 802978180 10020 10020 10020 10020 4
398 20250401 124000 802938100 10020 10020 10020 10020 6
399 20250401 123900 802877980 10020 10020 10020 10010 169
400 20250401 123800 801185745 10020 10020 10020 10020 6
401 20250401 123700 801125625 10020 10020 10020 10020 14
402 20250401 123600 800985345 10020 10020 10020 10020 4
403 20250401 123500 800945265 10010 10020 10020 10010 30
404 20250401 123400 800644895 10020 10030 10030 10020 30
405 20250401 123300 800344275 10030 10020 10030 10020 57
406 20250401 123200 799773115 10030 10020 10030 10020 27
407 20250401 123100 799502545 10020 10020 10020 10020 35
408 20250401 123000 799151845 10020 10030 10030 10020 47
409 20250401 122900 798680845 10030 10030 10030 10020 132
410 20250401 122800 797358185 10020 10030 10030 10020 19
411 20250401 122700 797167665 10030 10030 10030 10030 4
412 20250401 122600 797127545 10020 10030 10030 10020 84
413 20250401 122500 796285715 10030 10030 10030 10030 1
414 20250401 122400 796275685 10030 10030 10030 10020 40
415 20250401 122300 795874855 10030 10030 10030 10030 5
416 20250401 122200 795824705 10030 10030 10030 10030 2
417 20250401 122100 795804645 10030 10030 10030 10030 4
418 20250401 122000 795764525 10030 10030 10030 10030 2
419 20250401 121900 795744465 10020 10025 10025 10020 361
420 20250401 121800 792127240 10030 10030 10030 10030 5
421 20250401 121700 792077090 10030 10030 10030 10030 2
422 20250401 121600 792057030 10030 10030 10030 10030 6
423 20250401 121500 791996850 10030 10030 10030 10030 2
424 20250401 121400 791976790 10030 10030 10030 10030 52
425 20250401 121300 791455230 10030 10030 10030 10030 5
426 20250401 121200 791405080 10030 10030 10030 10030 2
427 20250401 121100 791385020 10030 10030 10030 10030 6
428 20250401 121000 791324840 10030 10040 10040 10020 53
429 20250401 120900 790793250 10030 10030 10030 10030 379
430 20250401 120800 786991880 10000 10000 10030 10000 2068
431 20250401 120700 766270960 10000 10010 10010 10000 118
432 20250401 120600 765089930 10000 9990 10000 9990 5212
433 20250401 120500 712996980 9990 9990 9990 9990 2
434 20250401 120400 712977000 9980 9990 9990 9980 7
435 20250401 120300 712907080 9970 9990 9990 9970 364
436 20250401 120200 709276780 9990 9970 9990 9970 5079
437 20250401 120100 658614160 9970 9960 9970 9960 488
438 20250401 120000 653753670 9960 9960 9960 9960 13
439 20250401 115900 653624190 9960 9950 9960 9950 579
440 20250401 115800 647857400 9950 9960 9960 9950 576
441 20250401 115700 642125820 9950 9960 9960 9950 139
442 20250401 115600 640741645 9960 9960 9960 9960 1101
443 20250401 115500 629775685 9960 9950 9960 9950 1010
444 20250401 115400 619716095 9960 9960 9960 9960 11
445 20250401 115300 619606535 9960 9960 9960 9960 3
446 20250401 115200 619576655 9960 9960 9960 9960 357
447 20250401 115100 616020935 9960 9960 9960 9950 34
448 20250401 115000 615682615 9960 9960 9960 9960 5
449 20250401 114900 615632815 9960 9970 9970 9960 1002
450 20250401 114800 605652845 9960 9970 9970 9960 25
451 20250401 114700 605403835 9970 9960 9970 9960 31
452 20250401 114600 605095015 9970 9970 9970 9970 1127
453 20250401 114500 593858825 9970 9970 9970 9960 567
454 20250401 114400 588211075 9970 9970 9970 9960 92
455 20250401 114300 587294050 9970 9970 9970 9960 87
456 20250401 114200 586426900 9970 9970 9970 9970 27
457 20250401 114100 586157710 9970 9970 9970 9970 13
458 20250401 114000 586028100 9970 9970 9970 9970 868
459 20250401 113900 577374140 9970 9970 9970 9960 36
460 20250401 113800 577015460 9970 9970 9970 9970 4
461 20250401 113700 576975580 9970 9970 9970 9970 21
462 20250401 113600 576766210 9970 9960 9970 9960 326
463 20250401 113500 573516220 9970 9970 9970 9970 13
464 20250401 113400 573386610 9970 9965 9970 9965 5
465 20250401 113300 573336765 9970 9980 9980 9970 221
466 20250401 113200 571133320 9980 9980 9980 9970 118
467 20250401 113100 569956810 9980 9980 9980 9970 539
468 20250401 113000 564582840 9980 9980 9980 9970 129
469 20250401 112900 563295650 9980 9980 9980 9970 26
470 20250401 112800 563036405 9980 9970 9980 9970 26
471 20250401 112700 562777145 9980 9980 9980 9980 11
472 20250401 112600 562667365 9970 9980 9980 9970 160
473 20250401 112500 561070815 9980 9980 9990 9980 23
474 20250401 112400 560841235 9980 9990 9990 9980 531
475 20250401 112300 555541835 9990 9990 9990 9980 130
476 20250401 112200 554244365 9990 9980 9990 9980 298
477 20250401 112100 551270305 9990 9990 9990 9990 13
478 20250401 112000 551140435 9990 9990 9990 9980 506
479 20250401 111900 546090505 9990 9990 9990 9990 3
480 20250401 111800 546060535 9990 9990 9990 9990 69
481 20250401 111700 545371225 9980 9980 9980 9980 1053
482 20250401 111600 534862285 9980 9980 9980 9980 178
483 20250401 111500 533085845 9980 9980 9980 9970 629
484 20250401 111400 526809425 9980 9980 9980 9980 16
485 20250401 111300 526649745 9980 9980 9980 9980 442
486 20250401 111200 522238585 9980 9980 9980 9980 219
487 20250401 111100 520052965 9985 9990 9990 9985 386
488 20250401 111000 516196830 9990 9990 9990 9990 15
489 20250401 110900 516046980 9990 9990 9990 9990 102
490 20250401 110800 515028000 9990 9990 9990 9990 205
491 20250401 110700 512980050 9990 9990 9990 9990 1176
492 20250401 110600 501231810 9980 9990 9990 9980 311
493 20250401 110500 498127930 9990 9990 9990 9990 305
494 20250401 110400 495080980 9990 9990 9990 9990 498
495 20250401 110300 490105960 9980 9955 9980 9950 16261
496 20250401 110200 328099615 9950 9960 9960 9950 53
497 20250401 110100 327571915 9960 9960 9960 9950 57
498 20250401 110000 327004425 9960 9960 9960 9950 237
499 20250401 105900 324644155 9960 9960 9960 9950 239
500 20250401 105800 322263945 9960 9960 9960 9950 52
501 20250401 105700 321746265 9960 9950 9960 9950 630
502 20250401 105600 315477705 9960 9950 9960 9950 513
503 20250401 105500 310373225 9950 9960 9960 9950 31
504 20250401 105400 310064715 9960 9950 9960 9950 175
505 20250401 105300 308321945 9960 9950 9960 9950 283
506 20250401 105200 305506045 9960 9960 9960 9960 3
507 20250401 105100 305476165 9960 9950 9960 9950 130
508 20250401 105000 304182605 9950 9960 9960 9950 154
509 20250401 104900 302650100 9960 9960 9960 9950 149
510 20250401 104800 301166290 9960 9960 9960 9960 102
511 20250401 104700 300150370 9950 9960 9960 9950 86
512 20250401 104600 299294040 9960 9960 9960 9960 8
513 20250401 104500 299214360 9960 9960 9960 9950 7
514 20250401 104400 299144660 9960 9960 9960 9960 53
515 20250401 104300 298616780 9960 9950 9960 9950 1884
516 20250401 104200 279870910 9950 9950 9950 9950 411
517 20250401 104100 275781460 9950 9950 9950 9950 11
518 20250401 104000 275672010 9950 9950 9950 9950 488
519 20250401 103900 270816410 9950 9950 9950 9950 22
520 20250401 103800 270597510 9950 9950 9950 9950 172
521 20250401 103700 268886110 9950 9950 9950 9950 122
522 20250401 103600 267672210 9960 9950 9960 9950 797
523 20250401 103500 259742010 9960 9950 9960 9950 40
524 20250401 103400 259343990 9960 9960 9960 9950 418
525 20250401 103300 255184805 9960 9960 9960 9960 64
526 20250401 103200 254547365 9960 9960 9960 9960 9
527 20250401 103100 254457725 9960 9960 9960 9960 101
528 20250401 103000 253451765 9960 9960 9960 9960 22
529 20250401 102900 253232645 9960 9960 9960 9960 238
530 20250401 102800 250862165 9960 9950 9960 9950 1659
531 20250401 102700 234354895 9950 9950 9950 9950 174
532 20250401 102600 232623595 9950 9950 9950 9950 1024
533 20250401 102500 222434795 9950 9950 9950 9945 266
534 20250401 102400 219788100 9950 9950 9950 9950 11
535 20250401 102300 219678650 9950 9950 9950 9950 2462
536 20250401 102200 195181750 9950 9950 9950 9950 225
537 20250401 102100 192943000 9950 9950 9950 9950 285
538 20250401 102000 190107250 9950 9950 9950 9950 190
539 20250401 101900 188216750 9950 9950 9950 9950 544
540 20250401 101800 182803950 9950 9950 9950 9950 321
541 20250401 101700 179610000 9950 9950 9950 9950 70
542 20250401 101600 178913500 9950 9960 9960 9950 569
543 20250401 101500 173250770 9960 9970 9970 9960 519
544 20250401 101400 168079980 9970 9970 9970 9970 153
545 20250401 101300 166554570 9970 9970 9970 9960 197
546 20250401 101200 164592420 9970 9960 9970 9960 100
547 20250401 101100 163595650 9970 9970 9970 9965 29
548 20250401 101000 163306525 9970 9970 9970 9960 192
549 20250401 100900 161393515 9970 9970 9970 9960 213
550 20250401 100800 159270105 9970 9970 9970 9970 104
551 20250401 100700 158233225 9970 9970 9970 9970 36
552 20250401 100600 157874305 9970 9980 9980 9970 187
553 20250401 100500 156008900 9980 9940 9980 9940 1526
554 20250401 100400 140794970 9940 9970 9970 9930 3093
555 20250401 100300 110032040 9990 9970 9990 9950 744
556 20250401 100200 102617770 9970 9970 9990 9950 887
557 20250401 100100 93786480 9970 9970 9990 9960 630
558 20250401 100000 87505180 9980 9990 9990 9980 413
559 20250401 095900 83380370 9990 9990 9990 9990 115
560 20250401 095800 82231520 10000 10000 10000 10000 5
561 20250401 095700 82181520 10000 10000 10000 10000 53
562 20250401 095600 81651520 10000 10000 10000 10000 2
563 20250401 095500 81631520 10000 10000 10000 9980 860
564 20250401 095400 73048120 10000 10000 10000 10000 40
565 20250401 095300 72648120 10000 10000 10000 10000 82
566 20250401 095200 71828120 10020 10020 10020 10000 710
567 20250401 095100 64726930 10020 10020 10020 10020 1
568 20250401 095000 64716910 10020 10020 10020 10010 96
569 20250401 094900 63755730 10020 10020 10020 10020 9
570 20250401 094800 63665550 10020 10020 10020 10010 352
571 20250401 094700 60139410 10020 10030 10030 10020 86
572 20250401 094600 59277670 10030 10030 10030 10030 86
573 20250401 094500 58415090 10040 10040 10040 10035 20
574 20250401 094400 58214295 10040 10040 10040 10040 52
575 20250401 094300 57692215 10040 10040 10040 10030 83
576 20250401 094200 56859625 10040 10040 10040 10040 1
577 20250401 094100 56849585 10040 10040 10040 10040 10
578 20250401 094000 56749185 10040 10040 10040 10030 240
579 20250401 093900 54340365 10040 10030 10040 10030 15
580 20250401 093800 54189865 10040 10040 10040 10040 15
581 20250401 093700 54039265 10040 10030 10040 10030 190
582 20250401 093600 52133545 10040 10040 10040 10040 7
583 20250401 093500 52063265 10040 10050 10050 10040 51
584 20250401 093400 51551215 10050 10050 10050 10050 35
585 20250401 093300 51199465 10060 10060 10060 10050 56
586 20250401 093200 50636605 10060 10060 10060 10060 4
587 20250401 093100 50596365 10060 10060 10060 10060 3
588 20250401 093000 50566185 10040 10050 10070 10040 305
589 20250401 092900 47501675 10060 10070 10070 10060 79
590 20250401 092800 46706885 10070 10070 10070 10070 13
591 20250401 092700 46575975 10070 10070 10070 10060 57
592 20250401 092600 46002535 10070 10070 10070 10070 5
593 20250401 092500 45952185 10070 10080 10080 10070 97
594 20250401 092400 44975385 10080 10070 10080 10070 65
595 20250401 092300 44320685 10080 10075 10080 10075 7
596 20250401 092200 44250130 10070 10080 10080 10070 63
597 20250401 092100 43615190 10070 10070 10080 10070 57
598 20250401 092000 43040840 10080 10080 10080 10080 4
599 20250401 091900 43000520 10080 10080 10080 10080 160
600 20250401 091800 41387720 10090 10090 10090 10090 3
601 20250401 091700 41357450 10090 10090 10090 10090 69
602 20250401 091600 40661240 10090 10090 10090 10090 198
603 20250401 091500 38663420 10100 10100 10100 10100 1982
604 20250401 091400 18645220 10100 10090 10100 10090 6
605 20250401 091300 18584640 10100 10070 10100 10070 117
606 20250401 091200 17404340 10060 10080 10080 10060 31
607 20250401 091100 17092080 10080 10060 10090 10060 83
608 20250401 091000 16255860 10060 10050 10060 10050 453
609 20250401 090900 11698690 10060 10060 10060 10060 5
610 20250401 090800 11648390 10060 10090 10090 10060 50
611 20250401 090700 11144790 10080 10060 10080 10060 80
612 20250401 090600 10339390 10020 10020 10020 10020 0
613 20250401 090500 10339390 10020 10090 10090 10020 96
614 20250401 090400 9373970 10070 10060 10070 10060 39
615 20250401 090300 8981550 10040 10040 10040 10040 5
616 20250401 090200 8931350 10050 10060 10100 10000 223
617 20250401 090100 6695880 10190 10040 10190 10040 211
618 20250401 090000 4571890 10040 10000 10040 10000 457

1
020560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,205990711,0,2113464694860,0.00
20250327,0,205990711,0,2134063765960,0.00
20250326,0,205990711,0,2134063765960,0.00
20250325,0,205990711,0,2129943951740,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 205990711 0 2113464694860 0.00
3 20250327 0 205990711 0 2134063765960 0.00
4 20250326 0 205990711 0 2134063765960 0.00
5 20250325 0 205990711 0 2129943951740 0.00