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

620
023590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,948511045,19980,19980,19980,19980,1138
20250401,191700,948511045,19980,19980,19980,19980,0
20250401,191600,948511045,19980,19980,19980,19980,0
20250401,191500,948511045,19980,19980,19980,19980,0
20250401,191400,948511045,19980,19980,19980,19980,0
20250401,191300,948511045,19980,19980,19980,19980,0
20250401,191200,948511045,19980,19980,19980,19980,0
20250401,191100,948511045,19980,19980,19980,19980,0
20250401,191000,948511045,19980,19980,19980,19980,0
20250401,190900,948511045,19980,19980,19980,19980,0
20250401,190800,948511045,19980,19980,19980,19980,0
20250401,190700,948511045,19980,19980,19980,19980,0
20250401,190600,948511045,19980,19980,19980,19980,0
20250401,190500,948511045,19980,19980,19980,19980,0
20250401,190400,948511045,19980,19980,19980,19980,0
20250401,190300,948511045,19980,19980,19980,19980,0
20250401,190200,948511045,19980,19980,19980,19980,0
20250401,190100,948511045,19980,19980,19980,19980,0
20250401,190000,948511045,19980,19980,19980,19980,0
20250401,185900,948511045,19980,19980,19980,19980,0
20250401,185800,948511045,19980,19980,19980,19980,0
20250401,185700,948511045,19980,19980,19980,19980,0
20250401,185600,948511045,19980,19980,19980,19980,0
20250401,185500,948511045,19980,19980,19980,19980,0
20250401,185400,948511045,19980,19980,19980,19980,0
20250401,185300,948511045,19980,19980,19980,19980,0
20250401,185200,948511045,19980,19980,19980,19980,0
20250401,185100,948511045,19980,19980,19980,19980,0
20250401,185000,948511045,19980,19980,19980,19980,0
20250401,184900,948511045,19980,19980,19980,19980,0
20250401,184800,948511045,19980,19980,19980,19980,1138
20250401,184700,948511045,19980,19980,19980,19980,0
20250401,184600,948511045,19980,19980,19980,19980,0
20250401,184500,948511045,19980,19980,19980,19980,0
20250401,184400,948511045,19980,19980,19980,19980,0
20250401,184300,948511045,19980,19980,19980,19980,0
20250401,184200,948511045,19980,19980,19980,19980,0
20250401,184100,948511045,19980,19980,19980,19980,0
20250401,184000,948511045,19980,19980,19980,19980,0
20250401,183900,948511045,19980,19980,19980,19980,0
20250401,183800,948511045,19980,19980,19980,19980,0
20250401,183700,948511045,19980,19980,19980,19980,0
20250401,183600,948511045,19980,19980,19980,19980,0
20250401,183500,948511045,19980,19980,19980,19980,0
20250401,183400,948511045,19980,19980,19980,19980,0
20250401,183300,948511045,19980,19980,19980,19980,0
20250401,183200,948511045,19980,19980,19980,19980,0
20250401,183100,948511045,19980,19980,19980,19980,0
20250401,183000,948511045,19980,19980,19980,19980,0
20250401,182900,948511045,19980,19980,19980,19980,0
20250401,182800,948511045,19980,19980,19980,19980,0
20250401,182700,948511045,19980,19980,19980,19980,0
20250401,182600,948511045,19980,19980,19980,19980,0
20250401,182500,948511045,19980,19980,19980,19980,0
20250401,182400,948511045,19980,19980,19980,19980,0
20250401,182300,948511045,19980,19980,19980,19980,0
20250401,182200,948511045,19980,19980,19980,19980,0
20250401,182100,948511045,19980,19980,19980,19980,0
20250401,182000,948511045,19980,19980,19980,19980,0
20250401,181900,948511045,19980,19980,19980,19980,0
20250401,181800,948511045,19980,19980,19980,19980,1138
20250401,181700,948511045,19980,19980,19980,19980,0
20250401,181600,948511045,19980,19980,19980,19980,0
20250401,181500,948511045,19980,19980,19980,19980,0
20250401,181400,948511045,19980,19980,19980,19980,0
20250401,181300,948511045,19980,19980,19980,19980,0
20250401,181200,948511045,19980,19980,19980,19980,0
20250401,181100,948511045,19980,19980,19980,19980,0
20250401,181000,948511045,19980,19980,19980,19980,0
20250401,180900,948511045,19980,19980,19980,19980,0
20250401,180800,948511045,19980,19980,19980,19980,0
20250401,180700,948511045,19980,19980,19980,19980,0
20250401,180600,948511045,19980,19980,19980,19980,0
20250401,180500,948511045,19980,19980,19980,19980,0
20250401,180400,948511045,19980,19980,19980,19980,0
20250401,180300,948511045,19980,19980,19980,19980,0
20250401,180200,948511045,19980,19980,19980,19980,0
20250401,180100,948511045,19980,19980,19980,19980,0
20250401,180000,948511045,19980,19980,19980,19980,0
20250401,175900,948511045,19980,19980,19980,19980,0
20250401,175800,948511045,19980,19980,19980,19980,0
20250401,175700,948511045,19980,19980,19980,19980,0
20250401,175600,948511045,19980,19980,19980,19980,0
20250401,175500,948511045,19980,19980,19980,19980,0
20250401,175400,948511045,19980,19980,19980,19980,0
20250401,175300,948511045,19980,19980,19980,19980,0
20250401,175200,948511045,19980,19980,19980,19980,0
20250401,175100,948511045,19980,19980,19980,19980,0
20250401,175000,948511045,19980,19980,19980,19980,0
20250401,174900,948511045,19980,19980,19980,19980,0
20250401,174800,948511045,19980,19980,19980,19980,1138
20250401,174700,948511045,19980,19980,19980,19980,0
20250401,174600,948511045,19980,19980,19980,19980,0
20250401,174500,948511045,19980,19980,19980,19980,0
20250401,174400,948511045,19980,19980,19980,19980,0
20250401,174300,948511045,19980,19980,19980,19980,0
20250401,174200,948511045,19980,19980,19980,19980,0
20250401,174100,948511045,19980,19980,19980,19980,0
20250401,174000,948511045,19980,19980,19980,19980,0
20250401,173900,948511045,19980,19980,19980,19980,0
20250401,173800,948511045,19980,19980,19980,19980,0
20250401,173700,948511045,19980,19980,19980,19980,0
20250401,173600,948511045,19980,19980,19980,19980,0
20250401,173500,948511045,19980,19980,19980,19980,0
20250401,173400,948511045,19980,19980,19980,19980,0
20250401,173300,948511045,19980,19980,19980,19980,0
20250401,173200,948511045,19980,19980,19980,19980,0
20250401,173100,948511045,19980,19980,19980,19980,0
20250401,173000,948511045,19980,19980,19980,19980,0
20250401,172900,948511045,19980,19980,19980,19980,0
20250401,172800,948511045,19980,19980,19980,19980,0
20250401,172700,948511045,19980,19980,19980,19980,0
20250401,172600,948511045,19980,19980,19980,19980,0
20250401,172500,948511045,19980,19980,19980,19980,0
20250401,172400,948511045,19980,19980,19980,19980,0
20250401,172300,948511045,19980,19980,19980,19980,0
20250401,172200,948511045,19980,19980,19980,19980,0
20250401,172100,948511045,19980,19980,19980,19980,0
20250401,172000,948511045,19980,19980,19980,19980,0
20250401,171900,948511045,19980,19980,19980,19980,0
20250401,171800,948511045,19980,19980,19980,19980,1138
20250401,171700,948511045,19980,19980,19980,19980,0
20250401,171600,948511045,19980,19980,19980,19980,0
20250401,171500,948511045,19980,19980,19980,19980,0
20250401,171400,948511045,19980,19980,19980,19980,0
20250401,171300,948511045,19980,19980,19980,19980,0
20250401,171200,948511045,19980,19980,19980,19980,0
20250401,171100,948511045,19980,19980,19980,19980,0
20250401,171000,948511045,19980,19980,19980,19980,0
20250401,170900,948511045,19980,19980,19980,19980,0
20250401,170800,948511045,19980,19980,19980,19980,0
20250401,170700,948511045,19980,19980,19980,19980,0
20250401,170600,948511045,19980,19980,19980,19980,0
20250401,170500,948511045,19980,19980,19980,19980,0
20250401,170400,948511045,19980,19980,19980,19980,0
20250401,170300,948511045,19980,19980,19980,19980,0
20250401,170200,948511045,19980,19980,19980,19980,0
20250401,170100,948511045,19980,19980,19980,19980,0
20250401,170000,948511045,19980,19980,19980,19980,0
20250401,165900,948511045,19980,19980,19980,19980,0
20250401,165800,948511045,19980,19980,19980,19980,0
20250401,165700,948511045,19980,19980,19980,19980,0
20250401,165600,948511045,19980,19980,19980,19980,0
20250401,165500,948511045,19980,19980,19980,19980,0
20250401,165400,948511045,19980,19980,19980,19980,0
20250401,165300,948511045,19980,19980,19980,19980,0
20250401,165200,948511045,19980,19980,19980,19980,0
20250401,165100,948511045,19980,19980,19980,19980,0
20250401,165000,948511045,19980,19980,19980,19980,0
20250401,164900,948511045,19980,19980,19980,19980,0
20250401,164800,948511045,19980,19980,19980,19980,1138
20250401,164700,948511045,19980,19980,19980,19980,0
20250401,164600,948511045,19980,19980,19980,19980,0
20250401,164500,948511045,19980,19980,19980,19980,0
20250401,164400,948511045,19980,19980,19980,19980,0
20250401,164300,948511045,19980,19980,19980,19980,0
20250401,164200,948511045,19980,19980,19980,19980,0
20250401,164100,948511045,19980,19980,19980,19980,0
20250401,164000,948511045,19980,19980,19980,19980,0
20250401,163900,948511045,19980,19980,19980,19980,0
20250401,163800,948511045,19980,19980,19980,19980,0
20250401,163700,948511045,19980,19980,19980,19980,0
20250401,163600,948511045,19980,19980,19980,19980,0
20250401,163500,948511045,19980,19980,19980,19980,0
20250401,163400,948511045,19980,19980,19980,19980,0
20250401,163300,948511045,19980,19980,19980,19980,0
20250401,163200,948511045,19980,19980,19980,19980,0
20250401,163100,948511045,19980,19980,19980,19980,0
20250401,163000,948511045,19980,19980,19980,19980,0
20250401,162900,948511045,19980,19980,19980,19980,0
20250401,162800,948511045,19980,19980,19980,19980,0
20250401,162700,948511045,19980,19980,19980,19980,0
20250401,162600,948511045,19980,19980,19980,19980,0
20250401,162500,948511045,19980,19980,19980,19980,0
20250401,162400,948511045,19980,19980,19980,19980,0
20250401,162300,948511045,19980,19980,19980,19980,0
20250401,162200,948511045,19980,19980,19980,19980,0
20250401,162100,948511045,19980,19980,19980,19980,0
20250401,162000,948511045,19980,19980,19980,19980,0
20250401,161900,948511045,19980,19980,19980,19980,0
20250401,161800,948511045,19980,19980,19980,19980,1138
20250401,161700,948511045,19980,19980,19980,19980,0
20250401,161600,948511045,19980,19980,19980,19980,0
20250401,161500,948511045,19980,19980,19980,19980,0
20250401,161400,948511045,19980,19980,19980,19980,0
20250401,161300,948511045,19980,19980,19980,19980,0
20250401,161200,948511045,19980,19980,19980,19980,0
20250401,161100,948511045,19980,19980,19980,19980,0
20250401,161000,948511045,19980,19980,19980,19980,0
20250401,160900,948511045,19980,19980,19980,19980,0
20250401,160800,948511045,19980,19980,19980,19980,0
20250401,160700,948511045,19980,19980,19980,19980,0
20250401,160600,948511045,19980,19980,19980,19980,0
20250401,160500,948511045,19980,19980,19980,19980,0
20250401,160400,948511045,19980,19980,19980,19980,0
20250401,160300,948511045,19980,19980,19980,19980,0
20250401,160200,948511045,19980,19980,19980,19980,0
20250401,160100,948511045,19980,19980,19980,19980,0
20250401,160000,948511045,19980,19980,19980,19980,0
20250401,155900,948511045,19980,19980,19980,19980,0
20250401,155800,948511045,19980,19980,19980,19980,0
20250401,155700,948511045,19980,19980,19980,19980,0
20250401,155600,948511045,19980,19980,19980,19980,0
20250401,155500,948511045,19980,19980,19980,19980,0
20250401,155400,948511045,19980,19980,19980,19980,0
20250401,155300,948511045,19980,19980,19980,19980,0
20250401,155200,948511045,19980,19980,19980,19980,0
20250401,155100,948511045,19980,19980,19980,19980,0
20250401,155000,948511045,19980,19980,19980,19980,0
20250401,154900,948511045,19980,19980,19980,19980,0
20250401,154800,948511045,19980,19980,19980,19980,1138
20250401,154700,948511045,19980,19980,19980,19980,0
20250401,154600,948511045,19980,19980,19980,19980,0
20250401,154500,948511045,19980,19980,19980,19980,0
20250401,154400,948511045,19980,19980,19980,19980,0
20250401,154300,948511045,19980,19980,19980,19980,0
20250401,154200,948511045,19980,19980,19980,19980,0
20250401,154100,948511045,19980,19980,19980,19980,0
20250401,154000,948511045,19980,19980,19980,19980,0
20250401,153900,948511045,19980,19980,19980,19980,0
20250401,153800,948511045,19980,19980,19980,19980,0
20250401,153700,948511045,19980,19980,19980,19980,0
20250401,153600,948511045,19980,19980,19980,19980,0
20250401,153500,948511045,19980,19980,19980,19980,0
20250401,153400,948511045,19980,19980,19980,19980,0
20250401,153300,948511045,19980,19980,19980,19980,0
20250401,153200,948511045,19980,19980,19980,19980,0
20250401,153100,948511045,19980,19980,19980,19980,0
20250401,153000,948511045,19980,19980,19980,19980,1138
20250401,152900,925773805,19980,19980,19980,19980,0
20250401,152800,925773805,19980,19980,19980,19980,0
20250401,152700,925773805,19980,19980,19980,19980,0
20250401,152600,925773805,19980,19980,19980,19980,0
20250401,152500,925773805,19980,19980,19980,19980,0
20250401,152400,925773805,19980,19980,19980,19980,0
20250401,152300,925773805,19980,19980,19980,19980,0
20250401,152200,925773805,19980,19980,19980,19980,0
20250401,152100,925773805,19980,19980,19980,19980,0
20250401,152000,925773805,19980,19980,19980,19980,0
20250401,151900,925773805,19980,19980,19990,19980,65
20250401,151800,924474785,19970,19980,19990,19970,74
20250401,151700,922996445,19980,19980,19990,19980,38
20250401,151600,922237075,19990,19990,19990,19980,95
20250401,151500,920338485,19990,19990,19990,19980,99
20250401,151400,918359885,19980,19990,19990,19980,77
20250401,151300,916821115,19990,20000,20000,19980,77
20250401,151200,915281845,19990,19990,19990,19990,58
20250401,151100,914122425,19980,19990,19990,19980,161
20250401,151000,910904805,19990,19990,19990,19980,84
20250401,150900,909225665,19990,19990,19990,19990,41
20250401,150800,908406075,19990,19985,19990,19985,66
20250401,150700,907086920,19985,19985,19985,19985,39
20250401,150600,906307505,19985,19990,19990,19985,50
20250401,150500,905308125,19990,19990,19990,19990,67
20250401,150400,903968795,19980,19990,19990,19980,44
20250401,150300,903089405,19990,19990,19990,19980,40
20250401,150200,902289815,19990,19980,19990,19980,673
20250401,150100,888842215,19940,19980,19980,19940,98
20250401,150000,886885085,19970,19940,19970,19940,640
20250401,145900,874112745,19930,19950,19950,19930,18
20250401,145800,873753825,19940,19940,19940,19930,36
20250401,145700,873036085,19940,19930,19940,19930,101
20250401,145600,871022335,19930,19930,19930,19930,0
20250401,145500,871022335,19930,19930,19930,19930,6
20250401,145400,870902755,19930,19930,19930,19930,11
20250401,145300,870683525,19930,19930,19930,19930,20
20250401,145200,870284925,19940,19940,19940,19940,0
20250401,145100,870284925,19940,19920,19940,19920,51
20250401,145000,869268205,19940,19940,19940,19940,0
20250401,144900,869268205,19940,19940,19940,19930,108
20250401,144800,867115285,19940,19950,19960,19940,141
20250401,144700,864302775,19960,19960,19960,19960,8
20250401,144600,864143095,19960,19960,19960,19960,28
20250401,144500,863584215,19970,19970,19970,19970,103
20250401,144400,861527305,19960,19960,19960,19960,38
20250401,144300,860768825,19970,19970,19970,19970,8
20250401,144200,860609065,19960,19960,19960,19960,0
20250401,144100,860609065,19960,19980,19980,19960,114
20250401,144000,858332645,19980,19970,19990,19970,97
20250401,143900,856394965,19980,19970,19980,19970,43
20250401,143800,855536085,19980,19970,19980,19970,20
20250401,143700,855136655,19980,19980,19980,19980,26
20250401,143600,854617175,19980,19970,19980,19970,44
20250401,143500,853738255,19980,19980,19980,19980,8
20250401,143400,853578415,19970,19970,19970,19970,0
20250401,143300,853578415,19970,19980,19990,19970,173
20250401,143200,850122075,19980,19980,19980,19980,5
20250401,143100,850022175,19980,19980,19980,19980,8
20250401,143000,849862335,19970,19980,19980,19970,64
20250401,142900,848583795,19980,19980,19980,19980,76
20250401,142800,847065315,20000,20000,20000,19990,266
20250401,142700,841745525,20000,19980,20000,19980,296
20250401,142600,835827595,19980,19970,19980,19970,68
20250401,142500,834469585,19980,19980,19990,19980,64
20250401,142400,833190855,19980,19980,19980,19980,12
20250401,142300,832951095,19980,19980,19980,19980,63
20250401,142200,831692355,19970,19980,19980,19970,27
20250401,142100,831153065,19980,19980,19980,19980,73
20250401,142000,829694525,19970,19970,19970,19970,20
20250401,141900,829295125,19980,19970,19980,19970,8
20250401,141800,829135355,19970,19970,19970,19970,0
20250401,141700,829135355,19970,19960,19980,19940,436
20250401,141600,820437495,19960,19960,19960,19960,0
20250401,141500,820437495,19960,19960,19960,19960,20
20250401,141400,820038295,19950,19960,19960,19950,78
20250401,141300,818481605,19970,19970,19970,19970,22
20250401,141200,818042265,19960,19950,19960,19950,31
20250401,141100,817423685,19960,19960,19960,19960,36
20250401,141000,816705125,19960,19960,19960,19960,5
20250401,140900,816605325,19950,19960,19960,19950,69
20250401,140800,815228275,19960,19960,19960,19960,9
20250401,140700,815048635,19960,19960,19960,19960,98
20250401,140600,813092555,19950,19960,19960,19950,26
20250401,140500,812573765,19960,19950,19960,19950,88
20250401,140400,810817625,19950,19950,19950,19950,20
20250401,140300,810418625,19960,19960,19960,19960,20
20250401,140200,810019425,19960,19960,19960,19960,59
20250401,140100,808841785,19960,19970,19970,19960,92
20250401,140000,807004725,19970,19960,19970,19960,12
20250401,135900,806765105,19960,19960,19970,19960,11
20250401,135800,806545465,19960,19960,19960,19960,19
20250401,135700,806166225,19960,19970,19970,19960,113
20250401,135600,803909785,19960,19950,19960,19950,28
20250401,135500,803351095,19960,19960,19960,19960,2
20250401,135400,803311175,19960,19960,19960,19960,58
20250401,135300,802153495,19960,19960,19960,19950,64
20250401,135200,800876255,19960,19950,19960,19950,26
20250401,135100,800357355,19950,19950,19950,19950,3
20250401,135000,800297505,19950,19950,19960,19950,39
20250401,134900,799519255,19950,19950,19950,19950,3
20250401,134800,799459405,19960,19950,19960,19950,50
20250401,134700,798461645,19950,19950,19950,19950,6
20250401,134600,798341945,19950,19940,19950,19940,50
20250401,134500,797344455,19940,19940,19940,19940,18
20250401,134400,796985535,19950,19950,19950,19950,60
20250401,134300,795788535,19950,19950,19950,19950,77
20250401,134200,794252385,19940,19950,19950,19940,36
20250401,134100,793534375,19950,19950,19950,19940,18
20250401,134000,793175285,19950,19940,19950,19940,144
20250401,133900,790302695,19950,19940,19950,19940,27
20250401,133800,789764065,19940,19940,19950,19940,45
20250401,133700,788866405,19940,19950,19950,19940,32
20250401,133600,788228215,19950,19940,19950,19940,10
20250401,133500,788028755,19940,19940,19940,19940,16
20250401,133400,787709715,19940,19940,19950,19940,10
20250401,133300,787510235,19950,19950,19950,19940,153
20250401,133200,784458735,19950,19940,19950,19940,69
20250401,133100,783082385,19950,19950,19950,19950,23
20250401,133000,782623535,19950,19940,19950,19940,18
20250401,132900,782264535,19960,19960,19960,19960,8
20250401,132800,782104855,19950,19950,19960,19950,202
20250401,132700,778073825,19950,19950,19950,19950,16
20250401,132600,777754625,19960,19960,19960,19960,25
20250401,132500,777255625,19960,19960,19960,19960,55
20250401,132400,776157825,19970,19970,19970,19960,130
20250401,132300,773561905,19960,19960,19960,19960,203
20250401,132200,769510025,19940,19920,19960,19920,43
20250401,132100,768652655,19920,19910,19930,19910,12
20250401,132000,768413625,19900,19900,19900,19900,221
20250401,131900,764015725,19890,19890,19890,19890,18
20250401,131800,763657705,19900,19900,19900,19900,22
20250401,131700,763219905,19890,19890,19890,19890,0
20250401,131600,763219905,19890,19890,19900,19890,63
20250401,131500,761966415,19900,19900,19900,19900,15
20250401,131400,761667915,19900,19900,19900,19900,105
20250401,131300,759578415,19890,19900,19900,19890,33
20250401,131200,758921885,19900,19900,19900,19900,20
20250401,131100,758523885,19890,19900,19900,19890,35
20250401,131000,757827575,19890,19900,19900,19890,152
20250401,130900,754803225,19900,19900,19900,19900,16
20250401,130800,754484825,19890,19900,19900,19890,70
20250401,130700,753092005,19900,19900,19900,19900,11
20250401,130600,752873105,19900,19900,19900,19900,38
20250401,130500,752116905,19890,19890,19890,19890,19
20250401,130400,751738995,19900,19890,19900,19890,35
20250401,130300,751042675,19890,19890,19890,19890,1
20250401,130200,751022785,19900,19900,19900,19900,45
20250401,130100,750127285,19900,19890,19900,19890,273
20250401,130000,744694615,19890,19900,19900,19890,40
20250401,125900,743898675,19900,19910,19910,19900,11
20250401,125800,743679695,19890,19900,19910,19890,81
20250401,125700,742067915,19920,19920,19920,19920,68
20250401,125600,740713355,19920,19950,19950,19920,123
20250401,125500,738260275,19950,19950,19950,19950,21
20250401,125400,737841325,19960,19950,19960,19950,36
20250401,125300,737122845,19950,19950,19950,19940,75
20250401,125200,735626605,19960,19960,19960,19960,11
20250401,125100,735407045,19970,19950,19970,19950,76
20250401,125000,733889885,19950,19960,19960,19950,77
20250401,124900,732352995,19960,19960,19960,19960,27
20250401,124800,731814075,19960,19970,19970,19960,227
20250401,124700,727283075,19970,19970,19980,19970,951
20250401,124600,708290385,19980,19970,19980,19970,221
20250401,124500,703874915,19980,19970,19980,19970,19
20250401,124400,703495405,19980,19980,19980,19970,138
20250401,124300,700739265,19970,19980,19980,19970,75
20250401,124200,699240865,19970,19970,19970,19970,10
20250401,124100,699041165,19970,19980,19990,19970,71
20250401,124000,697622645,19980,19970,19980,19970,502
20250401,123900,687597645,19960,19960,19970,19960,76
20250401,123800,686080435,19960,19960,19960,19960,105
20250401,123700,683984635,19960,19960,19960,19950,30
20250401,123600,683385935,19950,19970,19970,19950,695
20250401,123500,669519225,19980,19970,19980,19970,54
20250401,123400,668440315,19960,19980,19980,19960,210
20250401,123300,664248245,19990,20000,20000,19990,20
20250401,123200,663848365,19990,20000,20000,19990,108
20250401,123100,661688475,20000,19990,20000,19990,32
20250401,123000,661048755,20000,19990,20000,19990,10
20250401,122900,660848765,19990,20000,20000,19990,16
20250401,122800,660528855,19990,20000,20050,19990,96
20250401,122700,658608665,20000,19940,20050,19940,618
20250401,122600,646273865,19940,19940,19940,19940,17
20250401,122500,645934885,19960,19950,19960,19950,24
20250401,122400,645456045,19980,19970,19980,19940,486
20250401,122300,635760705,19980,19980,19980,19950,512
20250401,122200,625542385,20000,19960,20000,19950,258
20250401,122100,620392645,19970,19990,20000,19970,59
20250401,122000,619213625,19990,20000,20000,19990,11
20250401,121900,618993725,20000,19970,20050,19970,1327
20250401,121800,592465205,19960,19930,19990,19930,908
20250401,121700,574348635,19920,19890,19940,19890,1223
20250401,121600,549976255,19890,19890,19890,19890,1
20250401,121500,549956365,19900,19880,19900,19870,57
20250401,121400,548823215,19880,19890,19890,19880,24
20250401,121300,548346015,19890,19890,19890,19880,35
20250401,121200,547649965,19890,19900,19900,19890,13
20250401,121100,547391365,19900,19890,19900,19890,63
20250401,121000,546138115,19890,19900,19900,19890,22
20250401,120900,545700455,19910,19830,19930,19830,3711
20250401,120800,471978305,19840,19840,19840,19840,11
20250401,120700,471760065,19850,19840,19850,19820,415
20250401,120600,463530365,19850,19830,19850,19820,328
20250401,120500,457026535,19830,19820,19830,19820,12
20250401,120400,456788585,19810,19810,19850,19810,1300
20250401,120300,430995445,19810,19800,19810,19800,21
20250401,120200,430579525,19800,19800,19800,19800,20
20250401,120100,430183525,19810,19810,19810,19810,56
20250401,120000,429074165,19810,19800,19810,19800,26
20250401,115900,428559235,19800,19800,19810,19800,53
20250401,115800,427509605,19810,19810,19810,19810,0
20250401,115700,427509605,19810,19790,19820,19780,213
20250401,115600,423294705,19800,19800,19800,19800,0
20250401,115500,423294705,19800,19780,19810,19780,103
20250401,115400,421255065,19800,19790,19800,19790,29
20250401,115300,420681145,19790,19790,19790,19790,6
20250401,115200,420562405,19790,19790,19790,19790,10
20250401,115100,420364505,19790,19800,19830,19790,517
20250401,115000,410127685,19790,19800,19800,19790,215
20250401,114900,405870815,19820,19800,19820,19800,147
20250401,114800,402958555,19790,19800,19800,19790,25
20250401,114700,402463735,19810,19820,19820,19810,59
20250401,114600,401294875,19820,19790,19820,19790,56
20250401,114500,400185945,19800,19800,19800,19800,1
20250401,114400,400166145,19800,19800,19800,19790,13
20250401,114300,399908785,19800,19820,19830,19800,238
20250401,114200,395193885,19830,19810,19830,19810,76
20250401,114100,393687055,19810,19820,19820,19810,44
20250401,114000,392815075,19820,19820,19820,19810,73
20250401,113900,391368425,19810,19820,19820,19810,50
20250401,113800,390377605,19830,19820,19830,19800,51
20250401,113700,389366995,19830,19820,19830,19820,98
20250401,113600,387424335,19810,19810,19830,19800,352
20250401,113500,380451655,19800,19800,19810,19800,32
20250401,113400,379817965,19800,19800,19820,19800,72
20250401,113300,378391925,19820,19810,19820,19780,347
20250401,113200,371521955,19820,19820,19840,19820,34
20250401,113100,370847895,19840,19810,19840,19810,1445
20250401,113000,342188235,19820,19800,19820,19800,346
20250401,112900,335333485,19800,19800,19820,19780,300
20250401,112800,329395335,19800,19800,19820,19800,53
20250401,112700,328345695,19810,19810,19810,19810,24
20250401,112600,327870255,19820,19800,19820,19800,276
20250401,112500,322402085,19810,19770,19810,19770,127
20250401,112400,319887065,19800,19780,19800,19780,225
20250401,112300,315434515,19790,19785,19790,19750,312
20250401,112200,309267530,19780,19770,19780,19760,94
20250401,112100,307408760,19780,19780,19780,19760,37
20250401,112000,306677160,19780,19750,19780,19750,44
20250401,111900,305807610,19760,19760,19760,19760,10
20250401,111800,305610010,19780,19760,19780,19760,107
20250401,111700,303495290,19750,19760,19760,19750,68
20250401,111600,302151820,19760,19760,19760,19760,10
20250401,111500,301954220,19780,19760,19780,19760,68
20250401,111400,300609780,19750,19750,19750,19740,59
20250401,111300,299444890,19760,19770,19770,19760,11
20250401,111200,299227480,19770,19750,19770,19750,12
20250401,111100,298990460,19760,19760,19760,19760,12
20250401,111000,298753340,19760,19760,19760,19760,30
20250401,110900,298160540,19760,19750,19760,19740,55
20250401,110800,297074310,19760,19760,19780,19760,63
20250401,110700,295828730,19760,19750,19760,19750,12
20250401,110600,295591720,19750,19760,19760,19750,149
20250401,110500,292648470,19760,19760,19770,19750,203
20250401,110400,288638380,19760,19760,19770,19760,23
20250401,110300,288183880,19760,19760,19770,19760,65
20250401,110200,286899220,19760,19750,19760,19750,9
20250401,110100,286721410,19760,19740,19760,19730,47
20250401,110000,285793570,19740,19740,19760,19730,147
20250401,105900,282890410,19740,19750,19750,19740,18
20250401,105800,282534950,19750,19750,19750,19750,28
20250401,105700,281981950,19740,19740,19740,19740,12
20250401,105600,281745070,19740,19740,19740,19740,13
20250401,105500,281488450,19760,19740,19760,19740,57
20250401,105400,280363000,19740,19740,19740,19730,61
20250401,105300,279158930,19730,19730,19730,19730,5
20250401,105200,279060280,19750,19770,19770,19750,204
20250401,105100,275029580,19760,19760,19760,19760,23
20250401,105000,274575100,19760,19750,19760,19750,43
20250401,104900,273725470,19750,19750,19750,19750,9
20250401,104800,273547720,19770,19770,19770,19770,23
20250401,104700,273093010,19760,19760,19760,19760,27
20250401,104600,272559490,19780,19760,19780,19760,19
20250401,104500,272183810,19750,19710,19750,19710,55
20250401,104400,271098760,19720,19720,19720,19720,0
20250401,104300,271098760,19720,19720,19720,19720,10
20250401,104200,270901560,19730,19740,19740,19730,47
20250401,104100,269974200,19740,19710,19740,19710,107
20250401,104000,267863370,19710,19700,19710,19700,13
20250401,103900,267607240,19710,19710,19710,19700,21
20250401,103800,267193400,19710,19710,19710,19710,23
20250401,103700,266740070,19710,19710,19710,19710,20
20250401,103600,266345870,19710,19720,19720,19710,13
20250401,103500,266089620,19720,19710,19720,19710,32
20250401,103400,265458680,19720,19710,19720,19710,41
20250401,103300,264650330,19720,19720,19720,19710,54
20250401,103200,263585560,19720,19720,19720,19720,0
20250401,103100,263585560,19720,19700,19720,19700,40
20250401,103000,262797040,19710,19660,19730,19660,409
20250401,102900,254748790,19660,19670,19670,19640,253
20250401,102800,249775580,19670,19700,19720,19670,666
20250401,102700,236663210,19700,19700,19700,19700,10
20250401,102600,236466210,19700,19710,19710,19690,35
20250401,102500,235776740,19700,19680,19700,19680,33
20250401,102400,235126940,19690,19690,19690,19690,11
20250401,102300,234910350,19690,19680,19690,19680,23
20250401,102200,234457500,19680,19720,19720,19680,173
20250401,102100,231050260,19700,19700,19700,19700,29
20250401,102000,230478960,19700,19690,19700,19690,14
20250401,101900,230203260,19700,19680,19700,19680,102
20250401,101800,228195270,19690,19690,19690,19690,23
20250401,101700,227742400,19680,19670,19680,19670,21
20250401,101600,227329220,19690,19690,19690,19690,0
20250401,101500,227329220,19690,19690,19690,19690,11
20250401,101400,227112630,19690,19680,19690,19670,26
20250401,101300,226601030,19670,19670,19670,19670,28
20250401,101200,226050270,19670,19670,19670,19670,10
20250401,101100,225853570,19680,19630,19680,19630,210
20250401,101000,221725190,19630,19630,19630,19630,23
20250401,100900,221273700,19630,19640,19650,19630,132
20250401,100800,218681370,19640,19640,19640,19640,1
20250401,100700,218661730,19640,19630,19640,19630,42
20250401,100600,217837120,19630,19630,19630,19630,11
20250401,100500,217621190,19640,19640,19640,19640,2
20250401,100400,217581910,19650,19640,19650,19640,60
20250401,100300,216403500,19670,19670,19670,19670,0
20250401,100200,216403500,19670,19670,19670,19650,209
20250401,100100,212295470,19680,19640,19680,19640,622
20250401,100000,200071970,19630,19630,19630,19620,33
20250401,095900,199424420,19630,19640,19640,19630,126
20250401,095800,196950340,19650,19630,19650,19630,323
20250401,095700,190608510,19630,19620,19630,19620,76
20250401,095600,189116910,19620,19620,19620,19620,12
20250401,095500,188881470,19630,19620,19630,19610,658
20250401,095400,175974720,19620,19620,19620,19620,0
20250401,095300,175974720,19620,19630,19630,19620,58
20250401,095200,174836190,19630,19620,19630,19620,51
20250401,095100,173835100,19630,19630,19640,19630,35
20250401,095000,173148000,19640,19640,19650,19640,24
20250401,094900,172676630,19670,19640,19670,19640,25
20250401,094800,172185520,19650,19650,19660,19630,483
20250401,094700,162700040,19650,19650,19650,19650,30
20250401,094600,162110540,19650,19660,19670,19650,91
20250401,094500,160321220,19650,19650,19660,19650,32
20250401,094400,159692310,19640,19640,19640,19640,26
20250401,094300,159181670,19640,19670,19670,19640,321
20250401,094200,152871780,19680,19670,19680,19670,99
20250401,094100,150923970,19670,19680,19690,19670,41
20250401,094000,150117460,19670,19660,19670,19660,21
20250401,093900,149704500,19670,19670,19670,19670,1
20250401,093800,149684830,19660,19660,19660,19660,11
20250401,093700,149468570,19680,19680,19680,19680,0
20250401,093600,149468570,19680,19670,19680,19650,152
20250401,093500,146479230,19670,19660,19670,19650,130
20250401,093400,143924370,19670,19670,19670,19670,160
20250401,093300,140777170,19670,19660,19670,19660,129
20250401,093200,138239750,19660,19680,19680,19660,745
20250401,093100,123585910,19670,19680,19690,19670,227
20250401,093000,119117640,19660,19730,19730,19650,1583
20250401,092900,87967910,19740,19740,19740,19730,84
20250401,092800,86309850,19720,19700,19780,19700,238
20250401,092700,81607450,19700,19710,19710,19690,133
20250401,092600,78987060,19710,19710,19710,19710,28
20250401,092500,78435180,19710,19710,19710,19710,0
20250401,092400,78435180,19710,19750,19750,19710,304
20250401,092300,72438350,19750,19760,19760,19750,32
20250401,092200,71806330,19750,19800,19800,19750,109
20250401,092100,69652780,19790,19770,19790,19760,53
20250401,092000,68604440,19770,19780,19780,19770,11
20250401,091900,68386950,19800,19800,19800,19800,1
20250401,091800,68367150,19790,19790,19790,19790,36
20250401,091700,67654710,19750,19750,19750,19750,80
20250401,091600,66074710,19750,19750,19750,19750,7
20250401,091500,65936460,19780,19780,19780,19780,21
20250401,091400,65521080,19820,19820,19820,19820,20
20250401,091300,65124680,19820,19730,19850,19730,306
20250401,091200,59061340,19710,19720,19720,19710,10
20250401,091100,58864160,19720,19670,19720,19650,717
20250401,091000,44759540,19670,19680,19700,19670,478
20250401,090900,35357180,19680,19690,19690,19670,79
20250401,090800,33803000,19700,19710,19710,19690,37
20250401,090700,33073980,19710,19740,19740,19710,346
20250401,090600,26249430,19740,19740,19760,19740,485
20250401,090500,16674490,19730,19740,19740,19730,107
20250401,090400,14562350,19760,19750,19760,19750,24
20250401,090300,14088120,19750,19750,19750,19750,0
20250401,090200,14088120,19750,19750,19750,19750,222
20250401,090100,9703620,19750,19760,19760,19750,246
20250401,090000,4843120,19760,19750,19790,19750,245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 948511045 19980 19980 19980 19980 1138
3 20250401 191700 948511045 19980 19980 19980 19980 0
4 20250401 191600 948511045 19980 19980 19980 19980 0
5 20250401 191500 948511045 19980 19980 19980 19980 0
6 20250401 191400 948511045 19980 19980 19980 19980 0
7 20250401 191300 948511045 19980 19980 19980 19980 0
8 20250401 191200 948511045 19980 19980 19980 19980 0
9 20250401 191100 948511045 19980 19980 19980 19980 0
10 20250401 191000 948511045 19980 19980 19980 19980 0
11 20250401 190900 948511045 19980 19980 19980 19980 0
12 20250401 190800 948511045 19980 19980 19980 19980 0
13 20250401 190700 948511045 19980 19980 19980 19980 0
14 20250401 190600 948511045 19980 19980 19980 19980 0
15 20250401 190500 948511045 19980 19980 19980 19980 0
16 20250401 190400 948511045 19980 19980 19980 19980 0
17 20250401 190300 948511045 19980 19980 19980 19980 0
18 20250401 190200 948511045 19980 19980 19980 19980 0
19 20250401 190100 948511045 19980 19980 19980 19980 0
20 20250401 190000 948511045 19980 19980 19980 19980 0
21 20250401 185900 948511045 19980 19980 19980 19980 0
22 20250401 185800 948511045 19980 19980 19980 19980 0
23 20250401 185700 948511045 19980 19980 19980 19980 0
24 20250401 185600 948511045 19980 19980 19980 19980 0
25 20250401 185500 948511045 19980 19980 19980 19980 0
26 20250401 185400 948511045 19980 19980 19980 19980 0
27 20250401 185300 948511045 19980 19980 19980 19980 0
28 20250401 185200 948511045 19980 19980 19980 19980 0
29 20250401 185100 948511045 19980 19980 19980 19980 0
30 20250401 185000 948511045 19980 19980 19980 19980 0
31 20250401 184900 948511045 19980 19980 19980 19980 0
32 20250401 184800 948511045 19980 19980 19980 19980 1138
33 20250401 184700 948511045 19980 19980 19980 19980 0
34 20250401 184600 948511045 19980 19980 19980 19980 0
35 20250401 184500 948511045 19980 19980 19980 19980 0
36 20250401 184400 948511045 19980 19980 19980 19980 0
37 20250401 184300 948511045 19980 19980 19980 19980 0
38 20250401 184200 948511045 19980 19980 19980 19980 0
39 20250401 184100 948511045 19980 19980 19980 19980 0
40 20250401 184000 948511045 19980 19980 19980 19980 0
41 20250401 183900 948511045 19980 19980 19980 19980 0
42 20250401 183800 948511045 19980 19980 19980 19980 0
43 20250401 183700 948511045 19980 19980 19980 19980 0
44 20250401 183600 948511045 19980 19980 19980 19980 0
45 20250401 183500 948511045 19980 19980 19980 19980 0
46 20250401 183400 948511045 19980 19980 19980 19980 0
47 20250401 183300 948511045 19980 19980 19980 19980 0
48 20250401 183200 948511045 19980 19980 19980 19980 0
49 20250401 183100 948511045 19980 19980 19980 19980 0
50 20250401 183000 948511045 19980 19980 19980 19980 0
51 20250401 182900 948511045 19980 19980 19980 19980 0
52 20250401 182800 948511045 19980 19980 19980 19980 0
53 20250401 182700 948511045 19980 19980 19980 19980 0
54 20250401 182600 948511045 19980 19980 19980 19980 0
55 20250401 182500 948511045 19980 19980 19980 19980 0
56 20250401 182400 948511045 19980 19980 19980 19980 0
57 20250401 182300 948511045 19980 19980 19980 19980 0
58 20250401 182200 948511045 19980 19980 19980 19980 0
59 20250401 182100 948511045 19980 19980 19980 19980 0
60 20250401 182000 948511045 19980 19980 19980 19980 0
61 20250401 181900 948511045 19980 19980 19980 19980 0
62 20250401 181800 948511045 19980 19980 19980 19980 1138
63 20250401 181700 948511045 19980 19980 19980 19980 0
64 20250401 181600 948511045 19980 19980 19980 19980 0
65 20250401 181500 948511045 19980 19980 19980 19980 0
66 20250401 181400 948511045 19980 19980 19980 19980 0
67 20250401 181300 948511045 19980 19980 19980 19980 0
68 20250401 181200 948511045 19980 19980 19980 19980 0
69 20250401 181100 948511045 19980 19980 19980 19980 0
70 20250401 181000 948511045 19980 19980 19980 19980 0
71 20250401 180900 948511045 19980 19980 19980 19980 0
72 20250401 180800 948511045 19980 19980 19980 19980 0
73 20250401 180700 948511045 19980 19980 19980 19980 0
74 20250401 180600 948511045 19980 19980 19980 19980 0
75 20250401 180500 948511045 19980 19980 19980 19980 0
76 20250401 180400 948511045 19980 19980 19980 19980 0
77 20250401 180300 948511045 19980 19980 19980 19980 0
78 20250401 180200 948511045 19980 19980 19980 19980 0
79 20250401 180100 948511045 19980 19980 19980 19980 0
80 20250401 180000 948511045 19980 19980 19980 19980 0
81 20250401 175900 948511045 19980 19980 19980 19980 0
82 20250401 175800 948511045 19980 19980 19980 19980 0
83 20250401 175700 948511045 19980 19980 19980 19980 0
84 20250401 175600 948511045 19980 19980 19980 19980 0
85 20250401 175500 948511045 19980 19980 19980 19980 0
86 20250401 175400 948511045 19980 19980 19980 19980 0
87 20250401 175300 948511045 19980 19980 19980 19980 0
88 20250401 175200 948511045 19980 19980 19980 19980 0
89 20250401 175100 948511045 19980 19980 19980 19980 0
90 20250401 175000 948511045 19980 19980 19980 19980 0
91 20250401 174900 948511045 19980 19980 19980 19980 0
92 20250401 174800 948511045 19980 19980 19980 19980 1138
93 20250401 174700 948511045 19980 19980 19980 19980 0
94 20250401 174600 948511045 19980 19980 19980 19980 0
95 20250401 174500 948511045 19980 19980 19980 19980 0
96 20250401 174400 948511045 19980 19980 19980 19980 0
97 20250401 174300 948511045 19980 19980 19980 19980 0
98 20250401 174200 948511045 19980 19980 19980 19980 0
99 20250401 174100 948511045 19980 19980 19980 19980 0
100 20250401 174000 948511045 19980 19980 19980 19980 0
101 20250401 173900 948511045 19980 19980 19980 19980 0
102 20250401 173800 948511045 19980 19980 19980 19980 0
103 20250401 173700 948511045 19980 19980 19980 19980 0
104 20250401 173600 948511045 19980 19980 19980 19980 0
105 20250401 173500 948511045 19980 19980 19980 19980 0
106 20250401 173400 948511045 19980 19980 19980 19980 0
107 20250401 173300 948511045 19980 19980 19980 19980 0
108 20250401 173200 948511045 19980 19980 19980 19980 0
109 20250401 173100 948511045 19980 19980 19980 19980 0
110 20250401 173000 948511045 19980 19980 19980 19980 0
111 20250401 172900 948511045 19980 19980 19980 19980 0
112 20250401 172800 948511045 19980 19980 19980 19980 0
113 20250401 172700 948511045 19980 19980 19980 19980 0
114 20250401 172600 948511045 19980 19980 19980 19980 0
115 20250401 172500 948511045 19980 19980 19980 19980 0
116 20250401 172400 948511045 19980 19980 19980 19980 0
117 20250401 172300 948511045 19980 19980 19980 19980 0
118 20250401 172200 948511045 19980 19980 19980 19980 0
119 20250401 172100 948511045 19980 19980 19980 19980 0
120 20250401 172000 948511045 19980 19980 19980 19980 0
121 20250401 171900 948511045 19980 19980 19980 19980 0
122 20250401 171800 948511045 19980 19980 19980 19980 1138
123 20250401 171700 948511045 19980 19980 19980 19980 0
124 20250401 171600 948511045 19980 19980 19980 19980 0
125 20250401 171500 948511045 19980 19980 19980 19980 0
126 20250401 171400 948511045 19980 19980 19980 19980 0
127 20250401 171300 948511045 19980 19980 19980 19980 0
128 20250401 171200 948511045 19980 19980 19980 19980 0
129 20250401 171100 948511045 19980 19980 19980 19980 0
130 20250401 171000 948511045 19980 19980 19980 19980 0
131 20250401 170900 948511045 19980 19980 19980 19980 0
132 20250401 170800 948511045 19980 19980 19980 19980 0
133 20250401 170700 948511045 19980 19980 19980 19980 0
134 20250401 170600 948511045 19980 19980 19980 19980 0
135 20250401 170500 948511045 19980 19980 19980 19980 0
136 20250401 170400 948511045 19980 19980 19980 19980 0
137 20250401 170300 948511045 19980 19980 19980 19980 0
138 20250401 170200 948511045 19980 19980 19980 19980 0
139 20250401 170100 948511045 19980 19980 19980 19980 0
140 20250401 170000 948511045 19980 19980 19980 19980 0
141 20250401 165900 948511045 19980 19980 19980 19980 0
142 20250401 165800 948511045 19980 19980 19980 19980 0
143 20250401 165700 948511045 19980 19980 19980 19980 0
144 20250401 165600 948511045 19980 19980 19980 19980 0
145 20250401 165500 948511045 19980 19980 19980 19980 0
146 20250401 165400 948511045 19980 19980 19980 19980 0
147 20250401 165300 948511045 19980 19980 19980 19980 0
148 20250401 165200 948511045 19980 19980 19980 19980 0
149 20250401 165100 948511045 19980 19980 19980 19980 0
150 20250401 165000 948511045 19980 19980 19980 19980 0
151 20250401 164900 948511045 19980 19980 19980 19980 0
152 20250401 164800 948511045 19980 19980 19980 19980 1138
153 20250401 164700 948511045 19980 19980 19980 19980 0
154 20250401 164600 948511045 19980 19980 19980 19980 0
155 20250401 164500 948511045 19980 19980 19980 19980 0
156 20250401 164400 948511045 19980 19980 19980 19980 0
157 20250401 164300 948511045 19980 19980 19980 19980 0
158 20250401 164200 948511045 19980 19980 19980 19980 0
159 20250401 164100 948511045 19980 19980 19980 19980 0
160 20250401 164000 948511045 19980 19980 19980 19980 0
161 20250401 163900 948511045 19980 19980 19980 19980 0
162 20250401 163800 948511045 19980 19980 19980 19980 0
163 20250401 163700 948511045 19980 19980 19980 19980 0
164 20250401 163600 948511045 19980 19980 19980 19980 0
165 20250401 163500 948511045 19980 19980 19980 19980 0
166 20250401 163400 948511045 19980 19980 19980 19980 0
167 20250401 163300 948511045 19980 19980 19980 19980 0
168 20250401 163200 948511045 19980 19980 19980 19980 0
169 20250401 163100 948511045 19980 19980 19980 19980 0
170 20250401 163000 948511045 19980 19980 19980 19980 0
171 20250401 162900 948511045 19980 19980 19980 19980 0
172 20250401 162800 948511045 19980 19980 19980 19980 0
173 20250401 162700 948511045 19980 19980 19980 19980 0
174 20250401 162600 948511045 19980 19980 19980 19980 0
175 20250401 162500 948511045 19980 19980 19980 19980 0
176 20250401 162400 948511045 19980 19980 19980 19980 0
177 20250401 162300 948511045 19980 19980 19980 19980 0
178 20250401 162200 948511045 19980 19980 19980 19980 0
179 20250401 162100 948511045 19980 19980 19980 19980 0
180 20250401 162000 948511045 19980 19980 19980 19980 0
181 20250401 161900 948511045 19980 19980 19980 19980 0
182 20250401 161800 948511045 19980 19980 19980 19980 1138
183 20250401 161700 948511045 19980 19980 19980 19980 0
184 20250401 161600 948511045 19980 19980 19980 19980 0
185 20250401 161500 948511045 19980 19980 19980 19980 0
186 20250401 161400 948511045 19980 19980 19980 19980 0
187 20250401 161300 948511045 19980 19980 19980 19980 0
188 20250401 161200 948511045 19980 19980 19980 19980 0
189 20250401 161100 948511045 19980 19980 19980 19980 0
190 20250401 161000 948511045 19980 19980 19980 19980 0
191 20250401 160900 948511045 19980 19980 19980 19980 0
192 20250401 160800 948511045 19980 19980 19980 19980 0
193 20250401 160700 948511045 19980 19980 19980 19980 0
194 20250401 160600 948511045 19980 19980 19980 19980 0
195 20250401 160500 948511045 19980 19980 19980 19980 0
196 20250401 160400 948511045 19980 19980 19980 19980 0
197 20250401 160300 948511045 19980 19980 19980 19980 0
198 20250401 160200 948511045 19980 19980 19980 19980 0
199 20250401 160100 948511045 19980 19980 19980 19980 0
200 20250401 160000 948511045 19980 19980 19980 19980 0
201 20250401 155900 948511045 19980 19980 19980 19980 0
202 20250401 155800 948511045 19980 19980 19980 19980 0
203 20250401 155700 948511045 19980 19980 19980 19980 0
204 20250401 155600 948511045 19980 19980 19980 19980 0
205 20250401 155500 948511045 19980 19980 19980 19980 0
206 20250401 155400 948511045 19980 19980 19980 19980 0
207 20250401 155300 948511045 19980 19980 19980 19980 0
208 20250401 155200 948511045 19980 19980 19980 19980 0
209 20250401 155100 948511045 19980 19980 19980 19980 0
210 20250401 155000 948511045 19980 19980 19980 19980 0
211 20250401 154900 948511045 19980 19980 19980 19980 0
212 20250401 154800 948511045 19980 19980 19980 19980 1138
213 20250401 154700 948511045 19980 19980 19980 19980 0
214 20250401 154600 948511045 19980 19980 19980 19980 0
215 20250401 154500 948511045 19980 19980 19980 19980 0
216 20250401 154400 948511045 19980 19980 19980 19980 0
217 20250401 154300 948511045 19980 19980 19980 19980 0
218 20250401 154200 948511045 19980 19980 19980 19980 0
219 20250401 154100 948511045 19980 19980 19980 19980 0
220 20250401 154000 948511045 19980 19980 19980 19980 0
221 20250401 153900 948511045 19980 19980 19980 19980 0
222 20250401 153800 948511045 19980 19980 19980 19980 0
223 20250401 153700 948511045 19980 19980 19980 19980 0
224 20250401 153600 948511045 19980 19980 19980 19980 0
225 20250401 153500 948511045 19980 19980 19980 19980 0
226 20250401 153400 948511045 19980 19980 19980 19980 0
227 20250401 153300 948511045 19980 19980 19980 19980 0
228 20250401 153200 948511045 19980 19980 19980 19980 0
229 20250401 153100 948511045 19980 19980 19980 19980 0
230 20250401 153000 948511045 19980 19980 19980 19980 1138
231 20250401 152900 925773805 19980 19980 19980 19980 0
232 20250401 152800 925773805 19980 19980 19980 19980 0
233 20250401 152700 925773805 19980 19980 19980 19980 0
234 20250401 152600 925773805 19980 19980 19980 19980 0
235 20250401 152500 925773805 19980 19980 19980 19980 0
236 20250401 152400 925773805 19980 19980 19980 19980 0
237 20250401 152300 925773805 19980 19980 19980 19980 0
238 20250401 152200 925773805 19980 19980 19980 19980 0
239 20250401 152100 925773805 19980 19980 19980 19980 0
240 20250401 152000 925773805 19980 19980 19980 19980 0
241 20250401 151900 925773805 19980 19980 19990 19980 65
242 20250401 151800 924474785 19970 19980 19990 19970 74
243 20250401 151700 922996445 19980 19980 19990 19980 38
244 20250401 151600 922237075 19990 19990 19990 19980 95
245 20250401 151500 920338485 19990 19990 19990 19980 99
246 20250401 151400 918359885 19980 19990 19990 19980 77
247 20250401 151300 916821115 19990 20000 20000 19980 77
248 20250401 151200 915281845 19990 19990 19990 19990 58
249 20250401 151100 914122425 19980 19990 19990 19980 161
250 20250401 151000 910904805 19990 19990 19990 19980 84
251 20250401 150900 909225665 19990 19990 19990 19990 41
252 20250401 150800 908406075 19990 19985 19990 19985 66
253 20250401 150700 907086920 19985 19985 19985 19985 39
254 20250401 150600 906307505 19985 19990 19990 19985 50
255 20250401 150500 905308125 19990 19990 19990 19990 67
256 20250401 150400 903968795 19980 19990 19990 19980 44
257 20250401 150300 903089405 19990 19990 19990 19980 40
258 20250401 150200 902289815 19990 19980 19990 19980 673
259 20250401 150100 888842215 19940 19980 19980 19940 98
260 20250401 150000 886885085 19970 19940 19970 19940 640
261 20250401 145900 874112745 19930 19950 19950 19930 18
262 20250401 145800 873753825 19940 19940 19940 19930 36
263 20250401 145700 873036085 19940 19930 19940 19930 101
264 20250401 145600 871022335 19930 19930 19930 19930 0
265 20250401 145500 871022335 19930 19930 19930 19930 6
266 20250401 145400 870902755 19930 19930 19930 19930 11
267 20250401 145300 870683525 19930 19930 19930 19930 20
268 20250401 145200 870284925 19940 19940 19940 19940 0
269 20250401 145100 870284925 19940 19920 19940 19920 51
270 20250401 145000 869268205 19940 19940 19940 19940 0
271 20250401 144900 869268205 19940 19940 19940 19930 108
272 20250401 144800 867115285 19940 19950 19960 19940 141
273 20250401 144700 864302775 19960 19960 19960 19960 8
274 20250401 144600 864143095 19960 19960 19960 19960 28
275 20250401 144500 863584215 19970 19970 19970 19970 103
276 20250401 144400 861527305 19960 19960 19960 19960 38
277 20250401 144300 860768825 19970 19970 19970 19970 8
278 20250401 144200 860609065 19960 19960 19960 19960 0
279 20250401 144100 860609065 19960 19980 19980 19960 114
280 20250401 144000 858332645 19980 19970 19990 19970 97
281 20250401 143900 856394965 19980 19970 19980 19970 43
282 20250401 143800 855536085 19980 19970 19980 19970 20
283 20250401 143700 855136655 19980 19980 19980 19980 26
284 20250401 143600 854617175 19980 19970 19980 19970 44
285 20250401 143500 853738255 19980 19980 19980 19980 8
286 20250401 143400 853578415 19970 19970 19970 19970 0
287 20250401 143300 853578415 19970 19980 19990 19970 173
288 20250401 143200 850122075 19980 19980 19980 19980 5
289 20250401 143100 850022175 19980 19980 19980 19980 8
290 20250401 143000 849862335 19970 19980 19980 19970 64
291 20250401 142900 848583795 19980 19980 19980 19980 76
292 20250401 142800 847065315 20000 20000 20000 19990 266
293 20250401 142700 841745525 20000 19980 20000 19980 296
294 20250401 142600 835827595 19980 19970 19980 19970 68
295 20250401 142500 834469585 19980 19980 19990 19980 64
296 20250401 142400 833190855 19980 19980 19980 19980 12
297 20250401 142300 832951095 19980 19980 19980 19980 63
298 20250401 142200 831692355 19970 19980 19980 19970 27
299 20250401 142100 831153065 19980 19980 19980 19980 73
300 20250401 142000 829694525 19970 19970 19970 19970 20
301 20250401 141900 829295125 19980 19970 19980 19970 8
302 20250401 141800 829135355 19970 19970 19970 19970 0
303 20250401 141700 829135355 19970 19960 19980 19940 436
304 20250401 141600 820437495 19960 19960 19960 19960 0
305 20250401 141500 820437495 19960 19960 19960 19960 20
306 20250401 141400 820038295 19950 19960 19960 19950 78
307 20250401 141300 818481605 19970 19970 19970 19970 22
308 20250401 141200 818042265 19960 19950 19960 19950 31
309 20250401 141100 817423685 19960 19960 19960 19960 36
310 20250401 141000 816705125 19960 19960 19960 19960 5
311 20250401 140900 816605325 19950 19960 19960 19950 69
312 20250401 140800 815228275 19960 19960 19960 19960 9
313 20250401 140700 815048635 19960 19960 19960 19960 98
314 20250401 140600 813092555 19950 19960 19960 19950 26
315 20250401 140500 812573765 19960 19950 19960 19950 88
316 20250401 140400 810817625 19950 19950 19950 19950 20
317 20250401 140300 810418625 19960 19960 19960 19960 20
318 20250401 140200 810019425 19960 19960 19960 19960 59
319 20250401 140100 808841785 19960 19970 19970 19960 92
320 20250401 140000 807004725 19970 19960 19970 19960 12
321 20250401 135900 806765105 19960 19960 19970 19960 11
322 20250401 135800 806545465 19960 19960 19960 19960 19
323 20250401 135700 806166225 19960 19970 19970 19960 113
324 20250401 135600 803909785 19960 19950 19960 19950 28
325 20250401 135500 803351095 19960 19960 19960 19960 2
326 20250401 135400 803311175 19960 19960 19960 19960 58
327 20250401 135300 802153495 19960 19960 19960 19950 64
328 20250401 135200 800876255 19960 19950 19960 19950 26
329 20250401 135100 800357355 19950 19950 19950 19950 3
330 20250401 135000 800297505 19950 19950 19960 19950 39
331 20250401 134900 799519255 19950 19950 19950 19950 3
332 20250401 134800 799459405 19960 19950 19960 19950 50
333 20250401 134700 798461645 19950 19950 19950 19950 6
334 20250401 134600 798341945 19950 19940 19950 19940 50
335 20250401 134500 797344455 19940 19940 19940 19940 18
336 20250401 134400 796985535 19950 19950 19950 19950 60
337 20250401 134300 795788535 19950 19950 19950 19950 77
338 20250401 134200 794252385 19940 19950 19950 19940 36
339 20250401 134100 793534375 19950 19950 19950 19940 18
340 20250401 134000 793175285 19950 19940 19950 19940 144
341 20250401 133900 790302695 19950 19940 19950 19940 27
342 20250401 133800 789764065 19940 19940 19950 19940 45
343 20250401 133700 788866405 19940 19950 19950 19940 32
344 20250401 133600 788228215 19950 19940 19950 19940 10
345 20250401 133500 788028755 19940 19940 19940 19940 16
346 20250401 133400 787709715 19940 19940 19950 19940 10
347 20250401 133300 787510235 19950 19950 19950 19940 153
348 20250401 133200 784458735 19950 19940 19950 19940 69
349 20250401 133100 783082385 19950 19950 19950 19950 23
350 20250401 133000 782623535 19950 19940 19950 19940 18
351 20250401 132900 782264535 19960 19960 19960 19960 8
352 20250401 132800 782104855 19950 19950 19960 19950 202
353 20250401 132700 778073825 19950 19950 19950 19950 16
354 20250401 132600 777754625 19960 19960 19960 19960 25
355 20250401 132500 777255625 19960 19960 19960 19960 55
356 20250401 132400 776157825 19970 19970 19970 19960 130
357 20250401 132300 773561905 19960 19960 19960 19960 203
358 20250401 132200 769510025 19940 19920 19960 19920 43
359 20250401 132100 768652655 19920 19910 19930 19910 12
360 20250401 132000 768413625 19900 19900 19900 19900 221
361 20250401 131900 764015725 19890 19890 19890 19890 18
362 20250401 131800 763657705 19900 19900 19900 19900 22
363 20250401 131700 763219905 19890 19890 19890 19890 0
364 20250401 131600 763219905 19890 19890 19900 19890 63
365 20250401 131500 761966415 19900 19900 19900 19900 15
366 20250401 131400 761667915 19900 19900 19900 19900 105
367 20250401 131300 759578415 19890 19900 19900 19890 33
368 20250401 131200 758921885 19900 19900 19900 19900 20
369 20250401 131100 758523885 19890 19900 19900 19890 35
370 20250401 131000 757827575 19890 19900 19900 19890 152
371 20250401 130900 754803225 19900 19900 19900 19900 16
372 20250401 130800 754484825 19890 19900 19900 19890 70
373 20250401 130700 753092005 19900 19900 19900 19900 11
374 20250401 130600 752873105 19900 19900 19900 19900 38
375 20250401 130500 752116905 19890 19890 19890 19890 19
376 20250401 130400 751738995 19900 19890 19900 19890 35
377 20250401 130300 751042675 19890 19890 19890 19890 1
378 20250401 130200 751022785 19900 19900 19900 19900 45
379 20250401 130100 750127285 19900 19890 19900 19890 273
380 20250401 130000 744694615 19890 19900 19900 19890 40
381 20250401 125900 743898675 19900 19910 19910 19900 11
382 20250401 125800 743679695 19890 19900 19910 19890 81
383 20250401 125700 742067915 19920 19920 19920 19920 68
384 20250401 125600 740713355 19920 19950 19950 19920 123
385 20250401 125500 738260275 19950 19950 19950 19950 21
386 20250401 125400 737841325 19960 19950 19960 19950 36
387 20250401 125300 737122845 19950 19950 19950 19940 75
388 20250401 125200 735626605 19960 19960 19960 19960 11
389 20250401 125100 735407045 19970 19950 19970 19950 76
390 20250401 125000 733889885 19950 19960 19960 19950 77
391 20250401 124900 732352995 19960 19960 19960 19960 27
392 20250401 124800 731814075 19960 19970 19970 19960 227
393 20250401 124700 727283075 19970 19970 19980 19970 951
394 20250401 124600 708290385 19980 19970 19980 19970 221
395 20250401 124500 703874915 19980 19970 19980 19970 19
396 20250401 124400 703495405 19980 19980 19980 19970 138
397 20250401 124300 700739265 19970 19980 19980 19970 75
398 20250401 124200 699240865 19970 19970 19970 19970 10
399 20250401 124100 699041165 19970 19980 19990 19970 71
400 20250401 124000 697622645 19980 19970 19980 19970 502
401 20250401 123900 687597645 19960 19960 19970 19960 76
402 20250401 123800 686080435 19960 19960 19960 19960 105
403 20250401 123700 683984635 19960 19960 19960 19950 30
404 20250401 123600 683385935 19950 19970 19970 19950 695
405 20250401 123500 669519225 19980 19970 19980 19970 54
406 20250401 123400 668440315 19960 19980 19980 19960 210
407 20250401 123300 664248245 19990 20000 20000 19990 20
408 20250401 123200 663848365 19990 20000 20000 19990 108
409 20250401 123100 661688475 20000 19990 20000 19990 32
410 20250401 123000 661048755 20000 19990 20000 19990 10
411 20250401 122900 660848765 19990 20000 20000 19990 16
412 20250401 122800 660528855 19990 20000 20050 19990 96
413 20250401 122700 658608665 20000 19940 20050 19940 618
414 20250401 122600 646273865 19940 19940 19940 19940 17
415 20250401 122500 645934885 19960 19950 19960 19950 24
416 20250401 122400 645456045 19980 19970 19980 19940 486
417 20250401 122300 635760705 19980 19980 19980 19950 512
418 20250401 122200 625542385 20000 19960 20000 19950 258
419 20250401 122100 620392645 19970 19990 20000 19970 59
420 20250401 122000 619213625 19990 20000 20000 19990 11
421 20250401 121900 618993725 20000 19970 20050 19970 1327
422 20250401 121800 592465205 19960 19930 19990 19930 908
423 20250401 121700 574348635 19920 19890 19940 19890 1223
424 20250401 121600 549976255 19890 19890 19890 19890 1
425 20250401 121500 549956365 19900 19880 19900 19870 57
426 20250401 121400 548823215 19880 19890 19890 19880 24
427 20250401 121300 548346015 19890 19890 19890 19880 35
428 20250401 121200 547649965 19890 19900 19900 19890 13
429 20250401 121100 547391365 19900 19890 19900 19890 63
430 20250401 121000 546138115 19890 19900 19900 19890 22
431 20250401 120900 545700455 19910 19830 19930 19830 3711
432 20250401 120800 471978305 19840 19840 19840 19840 11
433 20250401 120700 471760065 19850 19840 19850 19820 415
434 20250401 120600 463530365 19850 19830 19850 19820 328
435 20250401 120500 457026535 19830 19820 19830 19820 12
436 20250401 120400 456788585 19810 19810 19850 19810 1300
437 20250401 120300 430995445 19810 19800 19810 19800 21
438 20250401 120200 430579525 19800 19800 19800 19800 20
439 20250401 120100 430183525 19810 19810 19810 19810 56
440 20250401 120000 429074165 19810 19800 19810 19800 26
441 20250401 115900 428559235 19800 19800 19810 19800 53
442 20250401 115800 427509605 19810 19810 19810 19810 0
443 20250401 115700 427509605 19810 19790 19820 19780 213
444 20250401 115600 423294705 19800 19800 19800 19800 0
445 20250401 115500 423294705 19800 19780 19810 19780 103
446 20250401 115400 421255065 19800 19790 19800 19790 29
447 20250401 115300 420681145 19790 19790 19790 19790 6
448 20250401 115200 420562405 19790 19790 19790 19790 10
449 20250401 115100 420364505 19790 19800 19830 19790 517
450 20250401 115000 410127685 19790 19800 19800 19790 215
451 20250401 114900 405870815 19820 19800 19820 19800 147
452 20250401 114800 402958555 19790 19800 19800 19790 25
453 20250401 114700 402463735 19810 19820 19820 19810 59
454 20250401 114600 401294875 19820 19790 19820 19790 56
455 20250401 114500 400185945 19800 19800 19800 19800 1
456 20250401 114400 400166145 19800 19800 19800 19790 13
457 20250401 114300 399908785 19800 19820 19830 19800 238
458 20250401 114200 395193885 19830 19810 19830 19810 76
459 20250401 114100 393687055 19810 19820 19820 19810 44
460 20250401 114000 392815075 19820 19820 19820 19810 73
461 20250401 113900 391368425 19810 19820 19820 19810 50
462 20250401 113800 390377605 19830 19820 19830 19800 51
463 20250401 113700 389366995 19830 19820 19830 19820 98
464 20250401 113600 387424335 19810 19810 19830 19800 352
465 20250401 113500 380451655 19800 19800 19810 19800 32
466 20250401 113400 379817965 19800 19800 19820 19800 72
467 20250401 113300 378391925 19820 19810 19820 19780 347
468 20250401 113200 371521955 19820 19820 19840 19820 34
469 20250401 113100 370847895 19840 19810 19840 19810 1445
470 20250401 113000 342188235 19820 19800 19820 19800 346
471 20250401 112900 335333485 19800 19800 19820 19780 300
472 20250401 112800 329395335 19800 19800 19820 19800 53
473 20250401 112700 328345695 19810 19810 19810 19810 24
474 20250401 112600 327870255 19820 19800 19820 19800 276
475 20250401 112500 322402085 19810 19770 19810 19770 127
476 20250401 112400 319887065 19800 19780 19800 19780 225
477 20250401 112300 315434515 19790 19785 19790 19750 312
478 20250401 112200 309267530 19780 19770 19780 19760 94
479 20250401 112100 307408760 19780 19780 19780 19760 37
480 20250401 112000 306677160 19780 19750 19780 19750 44
481 20250401 111900 305807610 19760 19760 19760 19760 10
482 20250401 111800 305610010 19780 19760 19780 19760 107
483 20250401 111700 303495290 19750 19760 19760 19750 68
484 20250401 111600 302151820 19760 19760 19760 19760 10
485 20250401 111500 301954220 19780 19760 19780 19760 68
486 20250401 111400 300609780 19750 19750 19750 19740 59
487 20250401 111300 299444890 19760 19770 19770 19760 11
488 20250401 111200 299227480 19770 19750 19770 19750 12
489 20250401 111100 298990460 19760 19760 19760 19760 12
490 20250401 111000 298753340 19760 19760 19760 19760 30
491 20250401 110900 298160540 19760 19750 19760 19740 55
492 20250401 110800 297074310 19760 19760 19780 19760 63
493 20250401 110700 295828730 19760 19750 19760 19750 12
494 20250401 110600 295591720 19750 19760 19760 19750 149
495 20250401 110500 292648470 19760 19760 19770 19750 203
496 20250401 110400 288638380 19760 19760 19770 19760 23
497 20250401 110300 288183880 19760 19760 19770 19760 65
498 20250401 110200 286899220 19760 19750 19760 19750 9
499 20250401 110100 286721410 19760 19740 19760 19730 47
500 20250401 110000 285793570 19740 19740 19760 19730 147
501 20250401 105900 282890410 19740 19750 19750 19740 18
502 20250401 105800 282534950 19750 19750 19750 19750 28
503 20250401 105700 281981950 19740 19740 19740 19740 12
504 20250401 105600 281745070 19740 19740 19740 19740 13
505 20250401 105500 281488450 19760 19740 19760 19740 57
506 20250401 105400 280363000 19740 19740 19740 19730 61
507 20250401 105300 279158930 19730 19730 19730 19730 5
508 20250401 105200 279060280 19750 19770 19770 19750 204
509 20250401 105100 275029580 19760 19760 19760 19760 23
510 20250401 105000 274575100 19760 19750 19760 19750 43
511 20250401 104900 273725470 19750 19750 19750 19750 9
512 20250401 104800 273547720 19770 19770 19770 19770 23
513 20250401 104700 273093010 19760 19760 19760 19760 27
514 20250401 104600 272559490 19780 19760 19780 19760 19
515 20250401 104500 272183810 19750 19710 19750 19710 55
516 20250401 104400 271098760 19720 19720 19720 19720 0
517 20250401 104300 271098760 19720 19720 19720 19720 10
518 20250401 104200 270901560 19730 19740 19740 19730 47
519 20250401 104100 269974200 19740 19710 19740 19710 107
520 20250401 104000 267863370 19710 19700 19710 19700 13
521 20250401 103900 267607240 19710 19710 19710 19700 21
522 20250401 103800 267193400 19710 19710 19710 19710 23
523 20250401 103700 266740070 19710 19710 19710 19710 20
524 20250401 103600 266345870 19710 19720 19720 19710 13
525 20250401 103500 266089620 19720 19710 19720 19710 32
526 20250401 103400 265458680 19720 19710 19720 19710 41
527 20250401 103300 264650330 19720 19720 19720 19710 54
528 20250401 103200 263585560 19720 19720 19720 19720 0
529 20250401 103100 263585560 19720 19700 19720 19700 40
530 20250401 103000 262797040 19710 19660 19730 19660 409
531 20250401 102900 254748790 19660 19670 19670 19640 253
532 20250401 102800 249775580 19670 19700 19720 19670 666
533 20250401 102700 236663210 19700 19700 19700 19700 10
534 20250401 102600 236466210 19700 19710 19710 19690 35
535 20250401 102500 235776740 19700 19680 19700 19680 33
536 20250401 102400 235126940 19690 19690 19690 19690 11
537 20250401 102300 234910350 19690 19680 19690 19680 23
538 20250401 102200 234457500 19680 19720 19720 19680 173
539 20250401 102100 231050260 19700 19700 19700 19700 29
540 20250401 102000 230478960 19700 19690 19700 19690 14
541 20250401 101900 230203260 19700 19680 19700 19680 102
542 20250401 101800 228195270 19690 19690 19690 19690 23
543 20250401 101700 227742400 19680 19670 19680 19670 21
544 20250401 101600 227329220 19690 19690 19690 19690 0
545 20250401 101500 227329220 19690 19690 19690 19690 11
546 20250401 101400 227112630 19690 19680 19690 19670 26
547 20250401 101300 226601030 19670 19670 19670 19670 28
548 20250401 101200 226050270 19670 19670 19670 19670 10
549 20250401 101100 225853570 19680 19630 19680 19630 210
550 20250401 101000 221725190 19630 19630 19630 19630 23
551 20250401 100900 221273700 19630 19640 19650 19630 132
552 20250401 100800 218681370 19640 19640 19640 19640 1
553 20250401 100700 218661730 19640 19630 19640 19630 42
554 20250401 100600 217837120 19630 19630 19630 19630 11
555 20250401 100500 217621190 19640 19640 19640 19640 2
556 20250401 100400 217581910 19650 19640 19650 19640 60
557 20250401 100300 216403500 19670 19670 19670 19670 0
558 20250401 100200 216403500 19670 19670 19670 19650 209
559 20250401 100100 212295470 19680 19640 19680 19640 622
560 20250401 100000 200071970 19630 19630 19630 19620 33
561 20250401 095900 199424420 19630 19640 19640 19630 126
562 20250401 095800 196950340 19650 19630 19650 19630 323
563 20250401 095700 190608510 19630 19620 19630 19620 76
564 20250401 095600 189116910 19620 19620 19620 19620 12
565 20250401 095500 188881470 19630 19620 19630 19610 658
566 20250401 095400 175974720 19620 19620 19620 19620 0
567 20250401 095300 175974720 19620 19630 19630 19620 58
568 20250401 095200 174836190 19630 19620 19630 19620 51
569 20250401 095100 173835100 19630 19630 19640 19630 35
570 20250401 095000 173148000 19640 19640 19650 19640 24
571 20250401 094900 172676630 19670 19640 19670 19640 25
572 20250401 094800 172185520 19650 19650 19660 19630 483
573 20250401 094700 162700040 19650 19650 19650 19650 30
574 20250401 094600 162110540 19650 19660 19670 19650 91
575 20250401 094500 160321220 19650 19650 19660 19650 32
576 20250401 094400 159692310 19640 19640 19640 19640 26
577 20250401 094300 159181670 19640 19670 19670 19640 321
578 20250401 094200 152871780 19680 19670 19680 19670 99
579 20250401 094100 150923970 19670 19680 19690 19670 41
580 20250401 094000 150117460 19670 19660 19670 19660 21
581 20250401 093900 149704500 19670 19670 19670 19670 1
582 20250401 093800 149684830 19660 19660 19660 19660 11
583 20250401 093700 149468570 19680 19680 19680 19680 0
584 20250401 093600 149468570 19680 19670 19680 19650 152
585 20250401 093500 146479230 19670 19660 19670 19650 130
586 20250401 093400 143924370 19670 19670 19670 19670 160
587 20250401 093300 140777170 19670 19660 19670 19660 129
588 20250401 093200 138239750 19660 19680 19680 19660 745
589 20250401 093100 123585910 19670 19680 19690 19670 227
590 20250401 093000 119117640 19660 19730 19730 19650 1583
591 20250401 092900 87967910 19740 19740 19740 19730 84
592 20250401 092800 86309850 19720 19700 19780 19700 238
593 20250401 092700 81607450 19700 19710 19710 19690 133
594 20250401 092600 78987060 19710 19710 19710 19710 28
595 20250401 092500 78435180 19710 19710 19710 19710 0
596 20250401 092400 78435180 19710 19750 19750 19710 304
597 20250401 092300 72438350 19750 19760 19760 19750 32
598 20250401 092200 71806330 19750 19800 19800 19750 109
599 20250401 092100 69652780 19790 19770 19790 19760 53
600 20250401 092000 68604440 19770 19780 19780 19770 11
601 20250401 091900 68386950 19800 19800 19800 19800 1
602 20250401 091800 68367150 19790 19790 19790 19790 36
603 20250401 091700 67654710 19750 19750 19750 19750 80
604 20250401 091600 66074710 19750 19750 19750 19750 7
605 20250401 091500 65936460 19780 19780 19780 19780 21
606 20250401 091400 65521080 19820 19820 19820 19820 20
607 20250401 091300 65124680 19820 19730 19850 19730 306
608 20250401 091200 59061340 19710 19720 19720 19710 10
609 20250401 091100 58864160 19720 19670 19720 19650 717
610 20250401 091000 44759540 19670 19680 19700 19670 478
611 20250401 090900 35357180 19680 19690 19690 19670 79
612 20250401 090800 33803000 19700 19710 19710 19690 37
613 20250401 090700 33073980 19710 19740 19740 19710 346
614 20250401 090600 26249430 19740 19740 19760 19740 485
615 20250401 090500 16674490 19730 19740 19740 19730 107
616 20250401 090400 14562350 19760 19750 19760 19750 24
617 20250401 090300 14088120 19750 19750 19750 19750 0
618 20250401 090200 14088120 19750 19750 19750 19750 222
619 20250401 090100 9703620 19750 19760 19760 19750 246
620 20250401 090000 4843120 19760 19750 19790 19750 245

1
023590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,9565,44866617,190630450,894191676810,0.02
20250327,9565,44866617,201343250,944442287850,0.02
20250326,9449,44866617,201263700,955658942100,0.02
20250325,9449,44866617,200791250,953415611250,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 9565 44866617 190630450 894191676810 0.02
3 20250327 9565 44866617 201343250 944442287850 0.02
4 20250326 9449 44866617 201263700 955658942100 0.02
5 20250325 9449 44866617 200791250 953415611250 0.02