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

644
049720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,346049840,9670,9670,9670,9670,1427
20250401,194100,346049840,9670,9670,9670,9670,0
20250401,194000,346049840,9670,9670,9670,9670,0
20250401,193900,346049840,9670,9670,9670,9670,0
20250401,193800,346049840,9670,9670,9670,9670,0
20250401,193700,346049840,9670,9670,9670,9670,0
20250401,193600,346049840,9670,9670,9670,9670,0
20250401,193500,346049840,9670,9670,9670,9670,0
20250401,193400,346049840,9670,9670,9670,9670,0
20250401,193300,346049840,9670,9670,9670,9670,0
20250401,193200,346049840,9670,9670,9670,9670,0
20250401,193100,346049840,9670,9670,9670,9670,0
20250401,193000,346049840,9670,9670,9670,9670,0
20250401,192900,346049840,9670,9670,9670,9670,0
20250401,192800,346049840,9670,9670,9670,9670,0
20250401,192700,346049840,9670,9670,9670,9670,0
20250401,192600,346049840,9670,9670,9670,9670,0
20250401,192500,346049840,9670,9670,9670,9670,0
20250401,192400,346049840,9670,9670,9670,9670,0
20250401,192300,346049840,9670,9670,9670,9670,0
20250401,192200,346049840,9670,9670,9670,9670,0
20250401,192100,346049840,9670,9670,9670,9670,0
20250401,192000,346049840,9670,9670,9670,9670,0
20250401,191900,346049840,9670,9670,9670,9670,0
20250401,191800,346049840,9670,9670,9670,9670,0
20250401,191700,346049840,9670,9670,9670,9670,0
20250401,191600,346049840,9670,9670,9670,9670,0
20250401,191500,346049840,9670,9670,9670,9670,0
20250401,191400,346049840,9670,9670,9670,9670,0
20250401,191300,346049840,9670,9670,9670,9670,0
20250401,191200,346049840,9670,9670,9670,9670,1427
20250401,191100,346049840,9670,9670,9670,9670,0
20250401,191000,346049840,9670,9670,9670,9670,0
20250401,190900,346049840,9670,9670,9670,9670,0
20250401,190800,346049840,9670,9670,9670,9670,0
20250401,190700,346049840,9670,9670,9670,9670,0
20250401,190600,346049840,9670,9670,9670,9670,0
20250401,190500,346049840,9670,9670,9670,9670,0
20250401,190400,346049840,9670,9670,9670,9670,0
20250401,190300,346049840,9670,9670,9670,9670,0
20250401,190200,346049840,9670,9670,9670,9670,0
20250401,190100,346049840,9670,9670,9670,9670,0
20250401,190000,346049840,9670,9670,9670,9670,0
20250401,185900,346049840,9670,9670,9670,9670,0
20250401,185800,346049840,9670,9670,9670,9670,0
20250401,185700,346049840,9670,9670,9670,9670,0
20250401,185600,346049840,9670,9670,9670,9670,0
20250401,185500,346049840,9670,9670,9670,9670,0
20250401,185400,346049840,9670,9670,9670,9670,0
20250401,185300,346049840,9670,9670,9670,9670,0
20250401,185200,346049840,9670,9670,9670,9670,0
20250401,185100,346049840,9670,9670,9670,9670,0
20250401,185000,346049840,9670,9670,9670,9670,0
20250401,184900,346049840,9670,9670,9670,9670,0
20250401,184800,346049840,9670,9670,9670,9670,0
20250401,184700,346049840,9670,9670,9670,9670,0
20250401,184600,346049840,9670,9670,9670,9670,0
20250401,184500,346049840,9670,9670,9670,9670,0
20250401,184400,346049840,9670,9670,9670,9670,0
20250401,184300,346049840,9670,9670,9670,9670,0
20250401,184200,346049840,9670,9670,9670,9670,1427
20250401,184100,346049840,9670,9670,9670,9670,0
20250401,184000,346049840,9670,9670,9670,9670,0
20250401,183900,346049840,9670,9670,9670,9670,0
20250401,183800,346049840,9670,9670,9670,9670,0
20250401,183700,346049840,9670,9670,9670,9670,0
20250401,183600,346049840,9670,9670,9670,9670,0
20250401,183500,346049840,9670,9670,9670,9670,0
20250401,183400,346049840,9670,9670,9670,9670,0
20250401,183300,346049840,9670,9670,9670,9670,0
20250401,183200,346049840,9670,9670,9670,9670,0
20250401,183100,346049840,9670,9670,9670,9670,0
20250401,183000,346049840,9670,9670,9670,9670,0
20250401,182900,346049840,9670,9670,9670,9670,0
20250401,182800,346049840,9670,9670,9670,9670,0
20250401,182700,346049840,9670,9670,9670,9670,0
20250401,182600,346049840,9670,9670,9670,9670,0
20250401,182500,346049840,9670,9670,9670,9670,0
20250401,182400,346049840,9670,9670,9670,9670,0
20250401,182300,346049840,9670,9670,9670,9670,0
20250401,182200,346049840,9670,9670,9670,9670,0
20250401,182100,346049840,9670,9670,9670,9670,0
20250401,182000,346049840,9670,9670,9670,9670,0
20250401,181900,346049840,9670,9670,9670,9670,0
20250401,181800,346049840,9670,9670,9670,9670,0
20250401,181700,346049840,9670,9670,9670,9670,0
20250401,181600,346049840,9670,9670,9670,9670,0
20250401,181500,346049840,9670,9670,9670,9670,0
20250401,181400,346049840,9670,9670,9670,9670,0
20250401,181300,346049840,9670,9670,9670,9670,0
20250401,181200,346049840,9670,9670,9670,9670,1427
20250401,181100,346049840,9670,9670,9670,9670,0
20250401,181000,346049840,9670,9670,9670,9670,0
20250401,180900,346049840,9670,9670,9670,9670,0
20250401,180800,346049840,9670,9670,9670,9670,0
20250401,180700,346049840,9670,9670,9670,9670,0
20250401,180600,346049840,9670,9670,9670,9670,0
20250401,180500,346049840,9670,9670,9670,9670,0
20250401,180400,346049840,9670,9670,9670,9670,0
20250401,180300,346049840,9670,9670,9670,9670,0
20250401,180200,346049840,9670,9670,9670,9670,0
20250401,180100,346049840,9670,9670,9670,9670,0
20250401,180000,346049840,9670,9670,9670,9670,0
20250401,175900,346049840,9670,9670,9670,9670,0
20250401,175800,346049840,9670,9670,9670,9670,0
20250401,175700,346049840,9670,9670,9670,9670,0
20250401,175600,346049840,9670,9670,9670,9670,0
20250401,175500,346049840,9670,9670,9670,9670,0
20250401,175400,346049840,9670,9670,9670,9670,0
20250401,175300,346049840,9670,9670,9670,9670,0
20250401,175200,346049840,9670,9670,9670,9670,0
20250401,175100,346049840,9670,9670,9670,9670,0
20250401,175000,346049840,9670,9670,9670,9670,0
20250401,174900,346049840,9670,9670,9670,9670,0
20250401,174800,346049840,9670,9670,9670,9670,0
20250401,174700,346049840,9670,9670,9670,9670,0
20250401,174600,346049840,9670,9670,9670,9670,0
20250401,174500,346049840,9670,9670,9670,9670,0
20250401,174400,346049840,9670,9670,9670,9670,0
20250401,174300,346049840,9670,9670,9670,9670,0
20250401,174200,346049840,9670,9670,9670,9670,1427
20250401,174100,346049840,9670,9670,9670,9670,0
20250401,174000,346049840,9670,9670,9670,9670,0
20250401,173900,346049840,9670,9670,9670,9670,0
20250401,173800,346049840,9670,9670,9670,9670,0
20250401,173700,346049840,9670,9670,9670,9670,0
20250401,173600,346049840,9670,9670,9670,9670,0
20250401,173500,346049840,9670,9670,9670,9670,0
20250401,173400,346049840,9670,9670,9670,9670,0
20250401,173300,346049840,9670,9670,9670,9670,0
20250401,173200,346049840,9670,9670,9670,9670,0
20250401,173100,346049840,9670,9670,9670,9670,0
20250401,173000,346049840,9670,9670,9670,9670,0
20250401,172900,346049840,9670,9670,9670,9670,0
20250401,172800,346049840,9670,9670,9670,9670,0
20250401,172700,346049840,9670,9670,9670,9670,0
20250401,172600,346049840,9670,9670,9670,9670,0
20250401,172500,346049840,9670,9670,9670,9670,0
20250401,172400,346049840,9670,9670,9670,9670,0
20250401,172300,346049840,9670,9670,9670,9670,0
20250401,172200,346049840,9670,9670,9670,9670,0
20250401,172100,346049840,9670,9670,9670,9670,0
20250401,172000,346049840,9670,9670,9670,9670,0
20250401,171900,346049840,9670,9670,9670,9670,0
20250401,171800,346049840,9670,9670,9670,9670,0
20250401,171700,346049840,9670,9670,9670,9670,0
20250401,171600,346049840,9670,9670,9670,9670,0
20250401,171500,346049840,9670,9670,9670,9670,0
20250401,171400,346049840,9670,9670,9670,9670,0
20250401,171300,346049840,9670,9670,9670,9670,0
20250401,171200,346049840,9670,9670,9670,9670,1427
20250401,171100,346049840,9670,9670,9670,9670,0
20250401,171000,346049840,9670,9670,9670,9670,0
20250401,170900,346049840,9670,9670,9670,9670,0
20250401,170800,346049840,9670,9670,9670,9670,0
20250401,170700,346049840,9670,9670,9670,9670,0
20250401,170600,346049840,9670,9670,9670,9670,0
20250401,170500,346049840,9670,9670,9670,9670,0
20250401,170400,346049840,9670,9670,9670,9670,0
20250401,170300,346049840,9670,9670,9670,9670,0
20250401,170200,346049840,9670,9670,9670,9670,0
20250401,170100,346049840,9670,9670,9670,9670,0
20250401,170000,346049840,9670,9670,9670,9670,0
20250401,165900,346049840,9670,9670,9670,9670,0
20250401,165800,346049840,9670,9670,9670,9670,0
20250401,165700,346049840,9670,9670,9670,9670,0
20250401,165600,346049840,9670,9670,9670,9670,0
20250401,165500,346049840,9670,9670,9670,9670,0
20250401,165400,346049840,9670,9670,9670,9670,0
20250401,165300,346049840,9670,9670,9670,9670,0
20250401,165200,346049840,9670,9670,9670,9670,0
20250401,165100,346049840,9670,9670,9670,9670,0
20250401,165000,346049840,9670,9670,9670,9670,0
20250401,164900,346049840,9670,9670,9670,9670,0
20250401,164800,346049840,9670,9670,9670,9670,0
20250401,164700,346049840,9670,9670,9670,9670,0
20250401,164600,346049840,9670,9670,9670,9670,0
20250401,164500,346049840,9670,9670,9670,9670,0
20250401,164400,346049840,9670,9670,9670,9670,0
20250401,164300,346049840,9670,9670,9670,9670,0
20250401,164200,346049840,9670,9670,9670,9670,1427
20250401,164100,346049840,9670,9670,9670,9670,0
20250401,164000,346049840,9670,9670,9670,9670,0
20250401,163900,346049840,9670,9670,9670,9670,0
20250401,163800,346049840,9670,9670,9670,9670,0
20250401,163700,346049840,9670,9670,9670,9670,0
20250401,163600,346049840,9670,9670,9670,9670,0
20250401,163500,346049840,9670,9670,9670,9670,0
20250401,163400,346049840,9670,9670,9670,9670,0
20250401,163300,346049840,9670,9670,9670,9670,0
20250401,163200,346049840,9670,9670,9670,9670,0
20250401,163100,346049840,9670,9670,9670,9670,0
20250401,163000,346049840,9670,9670,9670,9670,0
20250401,162900,346049840,9670,9670,9670,9670,0
20250401,162800,346049840,9670,9670,9670,9670,0
20250401,162700,346049840,9670,9670,9670,9670,0
20250401,162600,346049840,9670,9670,9670,9670,0
20250401,162500,346049840,9670,9670,9670,9670,0
20250401,162400,346049840,9670,9670,9670,9670,0
20250401,162300,346049840,9670,9670,9670,9670,0
20250401,162200,346049840,9670,9670,9670,9670,0
20250401,162100,346049840,9670,9670,9670,9670,0
20250401,162000,346049840,9670,9670,9670,9670,0
20250401,161900,346049840,9670,9670,9670,9670,0
20250401,161800,346049840,9670,9670,9670,9670,0
20250401,161700,346049840,9670,9670,9670,9670,0
20250401,161600,346049840,9670,9670,9670,9670,0
20250401,161500,346049840,9670,9670,9670,9670,0
20250401,161400,346049840,9670,9670,9670,9670,0
20250401,161300,346049840,9670,9670,9670,9670,0
20250401,161200,346049840,9670,9670,9670,9670,1427
20250401,161100,346049840,9670,9670,9670,9670,0
20250401,161000,346049840,9670,9670,9670,9670,0
20250401,160900,346049840,9670,9670,9670,9670,0
20250401,160800,346049840,9670,9670,9670,9670,0
20250401,160700,346049840,9670,9670,9670,9670,0
20250401,160600,346049840,9670,9670,9670,9670,0
20250401,160500,346049840,9670,9670,9670,9670,0
20250401,160400,346049840,9670,9670,9670,9670,0
20250401,160300,346049840,9670,9670,9670,9670,0
20250401,160200,346049840,9670,9670,9670,9670,0
20250401,160100,346049840,9670,9670,9670,9670,0
20250401,160000,346049840,9670,9670,9670,9670,0
20250401,155900,346049840,9670,9670,9670,9670,0
20250401,155800,346049840,9670,9670,9670,9670,0
20250401,155700,346049840,9670,9670,9670,9670,0
20250401,155600,346049840,9670,9670,9670,9670,0
20250401,155500,346049840,9670,9670,9670,9670,0
20250401,155400,346049840,9670,9670,9670,9670,0
20250401,155300,346049840,9670,9670,9670,9670,0
20250401,155200,346049840,9670,9670,9670,9670,0
20250401,155100,346049840,9670,9670,9670,9670,0
20250401,155000,346049840,9670,9670,9670,9670,0
20250401,154900,346049840,9670,9670,9670,9670,0
20250401,154800,346049840,9670,9670,9670,9670,0
20250401,154700,346049840,9670,9670,9670,9670,0
20250401,154600,346049840,9670,9670,9670,9670,0
20250401,154500,346049840,9670,9670,9670,9670,0
20250401,154400,346049840,9670,9670,9670,9670,0
20250401,154300,346049840,9670,9670,9670,9670,0
20250401,154200,346049840,9670,9670,9670,9670,1427
20250401,154100,346049840,9670,9670,9670,9670,0
20250401,154000,346049840,9670,9670,9670,9670,0
20250401,153900,346049840,9670,9670,9670,9670,0
20250401,153800,346049840,9670,9670,9670,9670,0
20250401,153700,346049840,9670,9670,9670,9670,0
20250401,153600,346049840,9670,9670,9670,9670,0
20250401,153500,346049840,9670,9670,9670,9670,0
20250401,153400,346049840,9670,9670,9670,9670,0
20250401,153300,346049840,9670,9670,9670,9670,0
20250401,153200,346049840,9670,9670,9670,9670,0
20250401,153100,346049840,9670,9670,9670,9670,0
20250401,153000,346049840,9670,9670,9670,9670,1427
20250401,152900,332250750,9660,9660,9660,9660,0
20250401,152800,332250750,9660,9660,9660,9660,0
20250401,152700,332250750,9660,9660,9660,9660,0
20250401,152600,332250750,9660,9660,9660,9660,0
20250401,152500,332250750,9660,9660,9660,9660,0
20250401,152400,332250750,9660,9660,9660,9660,0
20250401,152300,332250750,9660,9660,9660,9660,0
20250401,152200,332250750,9660,9660,9660,9660,0
20250401,152100,332250750,9660,9660,9660,9660,0
20250401,152000,332250750,9660,9660,9660,9660,0
20250401,151900,332250750,9660,9660,9660,9660,0
20250401,151800,332250750,9660,9660,9660,9660,0
20250401,151700,332250750,9660,9660,9660,9660,15
20250401,151600,332105850,9660,9660,9660,9660,27
20250401,151500,331845030,9670,9660,9670,9660,25
20250401,151400,331603430,9660,9660,9660,9660,0
20250401,151300,331603430,9660,9660,9660,9660,16
20250401,151200,331448870,9650,9660,9660,9650,860
20250401,151100,323147900,9660,9660,9660,9660,342
20250401,151000,319844180,9660,9660,9660,9660,15
20250401,150900,319699280,9660,9660,9660,9660,0
20250401,150800,319699280,9660,9660,9660,9660,15
20250401,150700,319554380,9660,9660,9660,9660,0
20250401,150600,319554380,9660,9665,9670,9660,22
20250401,150500,319341800,9660,9660,9660,9660,0
20250401,150400,319341800,9660,9660,9660,9660,15
20250401,150300,319196900,9660,9660,9660,9660,15
20250401,150200,319052000,9665,9665,9665,9665,15
20250401,150100,318907025,9660,9660,9660,9660,15
20250401,150000,318762125,9665,9665,9665,9665,1
20250401,145900,318752460,9660,9665,9665,9660,19
20250401,145800,318568900,9660,9660,9660,9660,15
20250401,145700,318424000,9660,9660,9660,9660,0
20250401,145600,318424000,9660,9660,9660,9660,68
20250401,145500,317767120,9665,9665,9665,9665,30
20250401,145400,317477170,9660,9660,9660,9660,15
20250401,145300,317332270,9665,9665,9665,9665,18
20250401,145200,317158300,9660,9660,9660,9660,15
20250401,145100,317013400,9660,9660,9660,9660,15
20250401,145000,316868500,9660,9660,9660,9660,0
20250401,144900,316868500,9660,9660,9660,9660,15
20250401,144800,316723600,9660,9660,9660,9660,0
20250401,144700,316723600,9660,9660,9660,9660,15
20250401,144600,316578700,9660,9660,9660,9660,0
20250401,144500,316578700,9660,9660,9660,9660,15
20250401,144400,316433800,9660,9660,9660,9660,15
20250401,144300,316288900,9660,9660,9660,9660,0
20250401,144200,316288900,9660,9660,9660,9660,107
20250401,144100,315255280,9660,9660,9660,9660,0
20250401,144000,315255280,9660,9665,9665,9660,41
20250401,143900,314859090,9660,9660,9660,9660,17
20250401,143800,314694870,9660,9660,9660,9660,0
20250401,143700,314694870,9660,9660,9660,9660,15
20250401,143600,314549970,9660,9660,9660,9660,0
20250401,143500,314549970,9660,9660,9660,9660,166
20250401,143400,312946410,9660,9660,9660,9660,0
20250401,143300,312946410,9660,9665,9665,9660,35
20250401,143200,312608210,9660,9660,9660,9660,15
20250401,143100,312463310,9660,9660,9660,9660,0
20250401,143000,312463310,9660,9660,9660,9660,15
20250401,142900,312318410,9660,9660,9660,9660,0
20250401,142800,312318410,9660,9660,9660,9660,15
20250401,142700,312173510,9660,9660,9660,9660,15
20250401,142600,312028610,9660,9660,9660,9660,0
20250401,142500,312028610,9660,9660,9660,9660,15
20250401,142400,311883710,9660,9660,9660,9660,0
20250401,142300,311883710,9660,9660,9660,9660,15
20250401,142200,311738810,9670,9670,9670,9670,1164
20250401,142100,300482930,9670,9680,9680,9670,25
20250401,142000,300241080,9670,9680,9680,9670,25
20250401,141900,299999230,9670,9670,9670,9670,0
20250401,141800,299999230,9670,9670,9670,9670,15
20250401,141700,299854180,9670,9670,9670,9670,0
20250401,141600,299854180,9670,9670,9670,9670,15
20250401,141500,299709130,9670,9670,9670,9670,0
20250401,141400,299709130,9670,9680,9680,9670,64
20250401,141300,299089760,9670,9670,9670,9670,15
20250401,141200,298944710,9670,9670,9670,9670,0
20250401,141100,298944710,9670,9670,9670,9670,15
20250401,141000,298799660,9670,9670,9670,9670,0
20250401,140900,298799660,9670,9670,9670,9670,15
20250401,140800,298654610,9670,9670,9670,9670,15
20250401,140700,298509560,9675,9675,9675,9675,0
20250401,140600,298509560,9675,9670,9675,9670,16
20250401,140500,298354835,9675,9675,9675,9675,20
20250401,140400,298161335,9670,9675,9675,9670,16
20250401,140300,298006610,9670,9670,9670,9670,0
20250401,140200,298006610,9670,9670,9670,9670,15
20250401,140100,297861560,9670,9670,9670,9670,15
20250401,140000,297716510,9670,9670,9670,9670,0
20250401,135900,297716510,9670,9670,9670,9670,15
20250401,135800,297571460,9670,9670,9670,9670,0
20250401,135700,297571460,9670,9670,9670,9670,15
20250401,135600,297426410,9670,9670,9670,9670,0
20250401,135500,297426410,9670,9670,9670,9670,16
20250401,135400,297271690,9670,9670,9670,9670,15
20250401,135300,297126640,9670,9670,9670,9670,20
20250401,135200,296933240,9670,9670,9670,9670,16
20250401,135100,296778520,9670,9670,9670,9670,0
20250401,135000,296778520,9670,9670,9670,9670,15
20250401,134900,296633470,9670,9670,9670,9670,15
20250401,134800,296488420,9670,9670,9670,9670,0
20250401,134700,296488420,9670,9670,9670,9670,15
20250401,134600,296343370,9670,9670,9670,9670,0
20250401,134500,296343370,9670,9670,9670,9670,15
20250401,134400,296198320,9690,9680,9690,9680,198
20250401,134300,294279920,9670,9670,9670,9670,15
20250401,134200,294134870,9670,9670,9670,9670,15
20250401,134100,293989820,9670,9670,9670,9670,0
20250401,134000,293989820,9670,9670,9670,9670,15
20250401,133900,293844770,9680,9680,9680,9680,1
20250401,133800,293835090,9670,9670,9670,9670,15
20250401,133700,293690040,9670,9670,9670,9670,0
20250401,133600,293690040,9670,9680,9680,9670,16
20250401,133500,293535310,9670,9670,9670,9670,15
20250401,133400,293390260,9670,9670,9670,9670,0
20250401,133300,293390260,9670,9670,9670,9670,15
20250401,133200,293245210,9680,9680,9680,9680,1
20250401,133100,293235530,9670,9670,9670,9670,15
20250401,133000,293090480,9670,9670,9670,9670,439
20250401,132900,288845350,9670,9670,9670,9670,424
20250401,132800,284745270,9670,9670,9670,9670,15
20250401,132700,284600220,9690,9680,9690,9680,3
20250401,132600,284571160,9660,9660,9660,9660,15
20250401,132500,284426260,9660,9660,9660,9660,0
20250401,132400,284426260,9660,9680,9690,9660,116
20250401,132300,283303670,9690,9660,9690,9660,65
20250401,132200,282674490,9660,9660,9660,9660,112
20250401,132100,281592570,9660,9660,9660,9660,70
20250401,132000,280916370,9660,9660,9660,9660,0
20250401,131900,280916370,9660,9660,9660,9660,15
20250401,131800,280771470,9670,9670,9670,9670,5
20250401,131700,280723120,9690,9680,9690,9680,3
20250401,131600,280694060,9680,9680,9690,9680,25
20250401,131500,280452035,9690,9660,9690,9660,42
20250401,131400,280045505,9655,9655,9655,9655,15
20250401,131300,279900680,9655,9655,9655,9655,0
20250401,131200,279900680,9655,9655,9655,9655,15
20250401,131100,279755855,9650,9645,9650,9645,308
20250401,131000,276783730,9650,9650,9650,9650,1
20250401,130900,276774080,9650,9645,9650,9645,25
20250401,130800,276532905,9650,9650,9650,9650,2
20250401,130700,276513605,9645,9645,9645,9645,15
20250401,130600,276368930,9645,9645,9645,9645,0
20250401,130500,276368930,9645,9645,9645,9645,15
20250401,130400,276224255,9650,9645,9650,9645,1015
20250401,130300,266429580,9650,9650,9650,9650,900
20250401,130200,257744580,9640,9640,9640,9640,15
20250401,130100,257599980,9650,9650,9650,9650,20
20250401,130000,257406980,9640,9640,9640,9640,15
20250401,125900,257262380,9640,9650,9650,9640,175
20250401,125800,255574380,9650,9650,9650,9650,10
20250401,125700,255477880,9640,9640,9640,9640,15
20250401,125600,255333280,9640,9640,9640,9640,0
20250401,125500,255333280,9640,9640,9640,9640,15
20250401,125400,255188680,9640,9640,9640,9640,0
20250401,125300,255188680,9640,9640,9640,9640,15
20250401,125200,255044080,9640,9640,9640,9640,15
20250401,125100,254899480,9640,9640,9640,9640,0
20250401,125000,254899480,9640,9640,9640,9640,15
20250401,124900,254754880,9640,9640,9640,9640,6
20250401,124800,254697040,9630,9640,9650,9630,165
20250401,124700,253105120,9630,9630,9630,9630,0
20250401,124600,253105120,9630,9640,9640,9630,25
20250401,124500,252864265,9640,9640,9640,9640,3
20250401,124400,252835345,9640,9640,9640,9640,1
20250401,124300,252825705,9640,9640,9640,9640,15
20250401,124200,252681105,9650,9650,9650,9650,300
20250401,124100,249786105,9640,9650,9650,9640,16
20250401,124000,249631855,9650,9640,9650,9630,16
20250401,123900,249477665,9640,9640,9640,9640,1
20250401,123800,249468025,9640,9635,9640,9630,25
20250401,123700,249227150,9640,9640,9640,9640,0
20250401,123600,249227150,9640,9640,9640,9640,4
20250401,123500,249188590,9640,9640,9640,9640,0
20250401,123400,249188590,9640,9640,9640,9640,15
20250401,123300,249043990,9640,9650,9650,9640,19
20250401,123200,248860790,9640,9640,9640,9640,0
20250401,123100,248860790,9640,9650,9650,9640,215
20250401,123000,246786190,9640,9640,9640,9640,0
20250401,122900,246786190,9640,9640,9640,9640,15
20250401,122800,246641590,9630,9630,9630,9630,15
20250401,122700,246497140,9630,9630,9630,9630,0
20250401,122600,246497140,9630,9630,9630,9630,15
20250401,122500,246352690,9630,9630,9630,9630,0
20250401,122400,246352690,9630,9630,9630,9630,15
20250401,122300,246208240,9630,9630,9630,9630,0
20250401,122200,246208240,9630,9630,9630,9630,15
20250401,122100,246063790,9630,9630,9630,9630,15
20250401,122000,245919340,9630,9630,9630,9630,0
20250401,121900,245919340,9630,9630,9630,9630,15
20250401,121800,245774890,9630,9630,9630,9630,0
20250401,121700,245774890,9630,9650,9650,9630,36
20250401,121600,245427810,9630,9630,9630,9630,0
20250401,121500,245427810,9630,9630,9630,9630,15
20250401,121400,245283360,9630,9630,9630,9630,15
20250401,121300,245138910,9650,9650,9650,9650,0
20250401,121200,245138910,9650,9640,9650,9640,132
20250401,121100,243866370,9640,9640,9640,9640,104
20250401,121000,242863810,9640,9640,9640,9640,15
20250401,120900,242719210,9650,9640,9650,9640,19
20250401,120800,242536010,9640,9640,9640,9640,0
20250401,120700,242536010,9640,9640,9640,9640,15
20250401,120600,242391410,9640,9640,9640,9640,0
20250401,120500,242391410,9640,9640,9640,9640,24
20250401,120400,242160050,9630,9630,9630,9630,0
20250401,120300,242160050,9630,9640,9640,9630,159
20250401,120200,240627450,9640,9640,9640,9640,15
20250401,120100,240482850,9640,9640,9640,9640,0
20250401,120000,240482850,9640,9640,9640,9640,15
20250401,115900,240338250,9640,9640,9640,9640,0
20250401,115800,240338250,9640,9640,9640,9640,15
20250401,115700,240193650,9650,9640,9650,9640,51
20250401,115600,239702000,9640,9640,9640,9640,15
20250401,115500,239557400,9650,9640,9650,9640,1893
20250401,115400,221308870,9640,9640,9640,9640,50
20250401,115300,220826870,9640,9640,9640,9630,20
20250401,115200,220634220,9630,9630,9630,9630,0
20250401,115100,220634220,9630,9630,9630,9630,15
20250401,115000,220489770,9630,9640,9640,9630,16
20250401,114900,220335680,9630,9630,9630,9630,0
20250401,114800,220335680,9630,9630,9630,9630,15
20250401,114700,220191230,9640,9640,9640,9640,320
20250401,114600,217106430,9630,9630,9630,9630,26
20250401,114500,216856050,9640,9640,9640,9640,1
20250401,114400,216846410,9620,9630,9630,9620,450
20250401,114300,212515500,9630,9640,9640,9630,28
20250401,114200,212245730,9640,9640,9640,9640,380
20250401,114100,208582530,9630,9630,9630,9630,15
20250401,114000,208438080,9630,9630,9630,9630,0
20250401,113900,208438080,9630,9630,9630,9620,1998
20250401,113800,189197490,9620,9625,9625,9620,15
20250401,113700,189053185,9620,9620,9620,9620,0
20250401,113600,189053185,9620,9630,9630,9620,29
20250401,113500,188774105,9620,9620,9620,9620,0
20250401,113400,188774105,9620,9620,9620,9620,15
20250401,113300,188629805,9630,9630,9630,9630,12
20250401,113200,188514245,9620,9620,9620,9620,15
20250401,113100,188369945,9630,9630,9630,9630,21
20250401,113000,188167715,9640,9640,9640,9640,0
20250401,112900,188167715,9640,9620,9640,9620,25
20250401,112800,187927085,9630,9630,9630,9630,2
20250401,112700,187907825,9630,9630,9630,9630,805
20250401,112600,180155675,9620,9620,9620,9620,0
20250401,112500,180155675,9620,9630,9630,9620,77
20250401,112400,179414315,9630,9620,9630,9620,26
20250401,112300,179164085,9630,9630,9630,9630,13
20250401,112200,179038895,9610,9610,9610,9610,15
20250401,112100,178894745,9610,9630,9630,9610,206
20250401,112000,176914965,9610,9610,9630,9610,625
20250401,111900,170908515,9610,9600,9610,9600,115
20250401,111800,169803515,9610,9610,9610,9610,200
20250401,111700,167881515,9610,9610,9610,9610,15
20250401,111600,167737365,9600,9630,9630,9600,1105
20250401,111500,157128065,9610,9610,9610,9610,15
20250401,111400,156983915,9610,9610,9610,9610,0
20250401,111300,156983915,9610,9610,9610,9610,2518
20250401,111200,132785935,9620,9620,9620,9620,308
20250401,111100,129822975,9620,9630,9630,9620,184
20250401,111000,128052555,9630,9630,9630,9630,15
20250401,110900,127908105,9640,9630,9640,9630,30
20250401,110800,127618965,9620,9630,9630,9620,409
20250401,110700,123680445,9630,9630,9630,9630,0
20250401,110600,123680445,9630,9640,9640,9630,75
20250401,110500,122957595,9640,9640,9640,9640,234
20250401,110400,120701835,9650,9650,9650,9650,0
20250401,110300,120701835,9650,9645,9650,9640,221
20250401,110200,118569330,9650,9650,9650,9650,1
20250401,110100,118559680,9640,9640,9640,9640,17
20250401,110000,118395800,9630,9630,9630,9630,15
20250401,105900,118251350,9640,9640,9640,9640,1
20250401,105800,118241710,9640,9640,9640,9640,12
20250401,105700,118126030,9630,9630,9630,9630,0
20250401,105600,118126030,9630,9650,9650,9630,29
20250401,105500,117846480,9650,9650,9650,9650,150
20250401,105400,116398980,9650,9650,9650,9630,239
20250401,105300,114092930,9650,9630,9650,9630,50
20250401,105200,113610730,9630,9630,9630,9630,0
20250401,105100,113610730,9630,9630,9630,9630,15
20250401,105000,113466280,9630,9630,9630,9630,0
20250401,104900,113466280,9630,9640,9640,9630,15
20250401,104800,113321820,9630,9630,9630,9630,15
20250401,104700,113177370,9650,9650,9650,9650,0
20250401,104600,113177370,9650,9650,9650,9630,33
20250401,104500,112859210,9650,9640,9650,9640,381
20250401,104400,109182900,9630,9630,9630,9630,15
20250401,104300,109038450,9630,9630,9630,9630,0
20250401,104200,109038450,9630,9630,9630,9630,15
20250401,104100,108894000,9630,9630,9630,9630,15
20250401,104000,108749550,9650,9650,9650,9650,26
20250401,103900,108498650,9650,9630,9650,9630,17
20250401,103800,108334910,9650,9650,9650,9650,0
20250401,103700,108334910,9650,9630,9650,9630,44
20250401,103600,107910860,9630,9640,9640,9630,12
20250401,103500,107795290,9630,9650,9650,9630,17
20250401,103400,107631550,9620,9620,9620,9620,15
20250401,103300,107487250,9650,9650,9650,9650,32
20250401,103200,107178450,9620,9620,9620,9620,145
20250401,103100,105783550,9650,9650,9650,9650,0
20250401,103000,105783550,9650,9630,9650,9620,225
20250401,102900,103613970,9620,9620,9620,9620,15
20250401,102800,103469670,9630,9630,9630,9630,1
20250401,102700,103460040,9630,9640,9640,9630,140
20250401,102600,102111800,9630,9630,9630,9630,15
20250401,102500,101967350,9630,9640,9640,9630,20
20250401,102400,101774700,9640,9640,9640,9640,9
20250401,102300,101687940,9640,9640,9640,9640,10
20250401,102200,101591540,9640,9630,9640,9630,28
20250401,102100,101321770,9640,9640,9640,9640,0
20250401,102000,101321770,9640,9640,9640,9630,123
20250401,101900,100136220,9640,9640,9640,9640,2
20250401,101800,100116940,9630,9640,9640,9630,89
20250401,101700,99259860,9630,9630,9630,9630,0
20250401,101600,99259860,9630,9630,9630,9630,15
20250401,101500,99115410,9640,9630,9640,9630,215
20250401,101400,97043930,9640,9630,9640,9610,1938
20250401,101300,78404740,9640,9630,9640,9630,48
20250401,101200,77942220,9640,9640,9640,9640,12
20250401,101100,77826540,9640,9650,9650,9640,41
20250401,101000,77431040,9640,9650,9650,9640,25
20250401,100900,77189940,9650,9650,9650,9650,0
20250401,100800,77189940,9650,9650,9650,9640,30
20250401,100700,76900590,9650,9650,9650,9650,34
20250401,100600,76572490,9640,9640,9640,9640,15
20250401,100500,76427890,9650,9640,9650,9640,22
20250401,100400,76215710,9640,9640,9640,9640,228
20250401,100300,74017790,9650,9650,9650,9640,127
20250401,100200,72792900,9660,9660,9660,9660,11
20250401,100100,72686640,9660,9650,9660,9650,192
20250401,100000,70833350,9660,9660,9660,9660,1
20250401,095900,70823690,9650,9650,9650,9650,15
20250401,095800,70678940,9650,9650,9650,9650,15
20250401,095700,70534190,9660,9660,9660,9660,53
20250401,095600,70022210,9660,9670,9670,9660,455
20250401,095500,65626800,9670,9670,9670,9670,76
20250401,095400,64891880,9670,9680,9680,9670,26
20250401,095300,64640350,9670,9670,9670,9670,0
20250401,095200,64640350,9670,9670,9670,9670,15
20250401,095100,64495300,9670,9670,9670,9670,16
20250401,095000,64340580,9690,9680,9690,9680,2
20250401,094900,64321210,9670,9690,9690,9670,35
20250401,094800,63982360,9690,9680,9690,9680,44
20250401,094700,63556010,9680,9680,9680,9670,29
20250401,094600,63275440,9670,9670,9670,9670,0
20250401,094500,63275440,9670,9680,9680,9670,161
20250401,094400,61718560,9670,9690,9690,9670,516
20250401,094300,56728550,9690,9690,9690,9690,4
20250401,094200,56689790,9680,9680,9680,9670,236
20250401,094100,54406170,9670,9670,9670,9670,0
20250401,094000,54406170,9670,9670,9670,9670,15
20250401,093900,54261120,9690,9670,9690,9670,16
20250401,093800,54106380,9690,9690,9690,9690,1
20250401,093700,54096690,9680,9690,9690,9680,325
20250401,093600,50950670,9690,9690,9690,9690,0
20250401,093500,50950670,9690,9680,9690,9680,16
20250401,093400,50795780,9680,9680,9680,9680,0
20250401,093300,50795780,9680,9685,9685,9680,314
20250401,093200,47754765,9690,9690,9690,9690,1
20250401,093100,47745075,9685,9685,9685,9685,1
20250401,093000,47735390,9690,9690,9690,9690,2
20250401,092900,47716010,9690,9690,9690,9690,0
20250401,092800,47716010,9690,9690,9690,9690,0
20250401,092700,47716010,9690,9690,9690,9690,0
20250401,092600,47716010,9690,9690,9690,9690,10
20250401,092500,47619110,9690,9690,9690,9690,50
20250401,092400,47134610,9690,9680,9690,9680,302
20250401,092300,44211210,9690,9690,9690,9690,10
20250401,092200,44114310,9680,9680,9680,9670,523
20250401,092100,39052970,9680,9690,9690,9680,110
20250401,092000,37988140,9690,9690,9690,9690,0
20250401,091900,37988140,9690,9690,9690,9690,0
20250401,091800,37988140,9690,9690,9690,9690,0
20250401,091700,37988140,9690,9690,9690,9690,14
20250401,091600,37852480,9670,9670,9670,9670,0
20250401,091500,37852480,9670,9700,9700,9670,23
20250401,091400,37629980,9700,9700,9700,9700,108
20250401,091300,36582380,9670,9680,9680,9670,303
20250401,091200,33649360,9700,9690,9700,9690,6
20250401,091100,33591170,9700,9690,9700,9680,197
20250401,091000,31681390,9700,9690,9700,9690,156
20250401,090900,30169740,9690,9740,9740,9690,2123
20250401,090800,9560330,9750,9710,9750,9700,512
20250401,090700,4584480,9700,9690,9700,9690,118
20250401,090600,3439950,9690,9690,9690,9690,93
20250401,090500,2538780,9690,9690,9690,9690,0
20250401,090400,2538780,9690,9690,9690,9690,115
20250401,090300,1424430,9690,9690,9690,9690,5
20250401,090200,1375980,9690,9690,9690,9690,0
20250401,090100,1375980,9690,9690,9690,9690,1
20250401,090000,1366290,9690,9690,9690,9690,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 346049840 9670 9670 9670 9670 1427
3 20250401 194100 346049840 9670 9670 9670 9670 0
4 20250401 194000 346049840 9670 9670 9670 9670 0
5 20250401 193900 346049840 9670 9670 9670 9670 0
6 20250401 193800 346049840 9670 9670 9670 9670 0
7 20250401 193700 346049840 9670 9670 9670 9670 0
8 20250401 193600 346049840 9670 9670 9670 9670 0
9 20250401 193500 346049840 9670 9670 9670 9670 0
10 20250401 193400 346049840 9670 9670 9670 9670 0
11 20250401 193300 346049840 9670 9670 9670 9670 0
12 20250401 193200 346049840 9670 9670 9670 9670 0
13 20250401 193100 346049840 9670 9670 9670 9670 0
14 20250401 193000 346049840 9670 9670 9670 9670 0
15 20250401 192900 346049840 9670 9670 9670 9670 0
16 20250401 192800 346049840 9670 9670 9670 9670 0
17 20250401 192700 346049840 9670 9670 9670 9670 0
18 20250401 192600 346049840 9670 9670 9670 9670 0
19 20250401 192500 346049840 9670 9670 9670 9670 0
20 20250401 192400 346049840 9670 9670 9670 9670 0
21 20250401 192300 346049840 9670 9670 9670 9670 0
22 20250401 192200 346049840 9670 9670 9670 9670 0
23 20250401 192100 346049840 9670 9670 9670 9670 0
24 20250401 192000 346049840 9670 9670 9670 9670 0
25 20250401 191900 346049840 9670 9670 9670 9670 0
26 20250401 191800 346049840 9670 9670 9670 9670 0
27 20250401 191700 346049840 9670 9670 9670 9670 0
28 20250401 191600 346049840 9670 9670 9670 9670 0
29 20250401 191500 346049840 9670 9670 9670 9670 0
30 20250401 191400 346049840 9670 9670 9670 9670 0
31 20250401 191300 346049840 9670 9670 9670 9670 0
32 20250401 191200 346049840 9670 9670 9670 9670 1427
33 20250401 191100 346049840 9670 9670 9670 9670 0
34 20250401 191000 346049840 9670 9670 9670 9670 0
35 20250401 190900 346049840 9670 9670 9670 9670 0
36 20250401 190800 346049840 9670 9670 9670 9670 0
37 20250401 190700 346049840 9670 9670 9670 9670 0
38 20250401 190600 346049840 9670 9670 9670 9670 0
39 20250401 190500 346049840 9670 9670 9670 9670 0
40 20250401 190400 346049840 9670 9670 9670 9670 0
41 20250401 190300 346049840 9670 9670 9670 9670 0
42 20250401 190200 346049840 9670 9670 9670 9670 0
43 20250401 190100 346049840 9670 9670 9670 9670 0
44 20250401 190000 346049840 9670 9670 9670 9670 0
45 20250401 185900 346049840 9670 9670 9670 9670 0
46 20250401 185800 346049840 9670 9670 9670 9670 0
47 20250401 185700 346049840 9670 9670 9670 9670 0
48 20250401 185600 346049840 9670 9670 9670 9670 0
49 20250401 185500 346049840 9670 9670 9670 9670 0
50 20250401 185400 346049840 9670 9670 9670 9670 0
51 20250401 185300 346049840 9670 9670 9670 9670 0
52 20250401 185200 346049840 9670 9670 9670 9670 0
53 20250401 185100 346049840 9670 9670 9670 9670 0
54 20250401 185000 346049840 9670 9670 9670 9670 0
55 20250401 184900 346049840 9670 9670 9670 9670 0
56 20250401 184800 346049840 9670 9670 9670 9670 0
57 20250401 184700 346049840 9670 9670 9670 9670 0
58 20250401 184600 346049840 9670 9670 9670 9670 0
59 20250401 184500 346049840 9670 9670 9670 9670 0
60 20250401 184400 346049840 9670 9670 9670 9670 0
61 20250401 184300 346049840 9670 9670 9670 9670 0
62 20250401 184200 346049840 9670 9670 9670 9670 1427
63 20250401 184100 346049840 9670 9670 9670 9670 0
64 20250401 184000 346049840 9670 9670 9670 9670 0
65 20250401 183900 346049840 9670 9670 9670 9670 0
66 20250401 183800 346049840 9670 9670 9670 9670 0
67 20250401 183700 346049840 9670 9670 9670 9670 0
68 20250401 183600 346049840 9670 9670 9670 9670 0
69 20250401 183500 346049840 9670 9670 9670 9670 0
70 20250401 183400 346049840 9670 9670 9670 9670 0
71 20250401 183300 346049840 9670 9670 9670 9670 0
72 20250401 183200 346049840 9670 9670 9670 9670 0
73 20250401 183100 346049840 9670 9670 9670 9670 0
74 20250401 183000 346049840 9670 9670 9670 9670 0
75 20250401 182900 346049840 9670 9670 9670 9670 0
76 20250401 182800 346049840 9670 9670 9670 9670 0
77 20250401 182700 346049840 9670 9670 9670 9670 0
78 20250401 182600 346049840 9670 9670 9670 9670 0
79 20250401 182500 346049840 9670 9670 9670 9670 0
80 20250401 182400 346049840 9670 9670 9670 9670 0
81 20250401 182300 346049840 9670 9670 9670 9670 0
82 20250401 182200 346049840 9670 9670 9670 9670 0
83 20250401 182100 346049840 9670 9670 9670 9670 0
84 20250401 182000 346049840 9670 9670 9670 9670 0
85 20250401 181900 346049840 9670 9670 9670 9670 0
86 20250401 181800 346049840 9670 9670 9670 9670 0
87 20250401 181700 346049840 9670 9670 9670 9670 0
88 20250401 181600 346049840 9670 9670 9670 9670 0
89 20250401 181500 346049840 9670 9670 9670 9670 0
90 20250401 181400 346049840 9670 9670 9670 9670 0
91 20250401 181300 346049840 9670 9670 9670 9670 0
92 20250401 181200 346049840 9670 9670 9670 9670 1427
93 20250401 181100 346049840 9670 9670 9670 9670 0
94 20250401 181000 346049840 9670 9670 9670 9670 0
95 20250401 180900 346049840 9670 9670 9670 9670 0
96 20250401 180800 346049840 9670 9670 9670 9670 0
97 20250401 180700 346049840 9670 9670 9670 9670 0
98 20250401 180600 346049840 9670 9670 9670 9670 0
99 20250401 180500 346049840 9670 9670 9670 9670 0
100 20250401 180400 346049840 9670 9670 9670 9670 0
101 20250401 180300 346049840 9670 9670 9670 9670 0
102 20250401 180200 346049840 9670 9670 9670 9670 0
103 20250401 180100 346049840 9670 9670 9670 9670 0
104 20250401 180000 346049840 9670 9670 9670 9670 0
105 20250401 175900 346049840 9670 9670 9670 9670 0
106 20250401 175800 346049840 9670 9670 9670 9670 0
107 20250401 175700 346049840 9670 9670 9670 9670 0
108 20250401 175600 346049840 9670 9670 9670 9670 0
109 20250401 175500 346049840 9670 9670 9670 9670 0
110 20250401 175400 346049840 9670 9670 9670 9670 0
111 20250401 175300 346049840 9670 9670 9670 9670 0
112 20250401 175200 346049840 9670 9670 9670 9670 0
113 20250401 175100 346049840 9670 9670 9670 9670 0
114 20250401 175000 346049840 9670 9670 9670 9670 0
115 20250401 174900 346049840 9670 9670 9670 9670 0
116 20250401 174800 346049840 9670 9670 9670 9670 0
117 20250401 174700 346049840 9670 9670 9670 9670 0
118 20250401 174600 346049840 9670 9670 9670 9670 0
119 20250401 174500 346049840 9670 9670 9670 9670 0
120 20250401 174400 346049840 9670 9670 9670 9670 0
121 20250401 174300 346049840 9670 9670 9670 9670 0
122 20250401 174200 346049840 9670 9670 9670 9670 1427
123 20250401 174100 346049840 9670 9670 9670 9670 0
124 20250401 174000 346049840 9670 9670 9670 9670 0
125 20250401 173900 346049840 9670 9670 9670 9670 0
126 20250401 173800 346049840 9670 9670 9670 9670 0
127 20250401 173700 346049840 9670 9670 9670 9670 0
128 20250401 173600 346049840 9670 9670 9670 9670 0
129 20250401 173500 346049840 9670 9670 9670 9670 0
130 20250401 173400 346049840 9670 9670 9670 9670 0
131 20250401 173300 346049840 9670 9670 9670 9670 0
132 20250401 173200 346049840 9670 9670 9670 9670 0
133 20250401 173100 346049840 9670 9670 9670 9670 0
134 20250401 173000 346049840 9670 9670 9670 9670 0
135 20250401 172900 346049840 9670 9670 9670 9670 0
136 20250401 172800 346049840 9670 9670 9670 9670 0
137 20250401 172700 346049840 9670 9670 9670 9670 0
138 20250401 172600 346049840 9670 9670 9670 9670 0
139 20250401 172500 346049840 9670 9670 9670 9670 0
140 20250401 172400 346049840 9670 9670 9670 9670 0
141 20250401 172300 346049840 9670 9670 9670 9670 0
142 20250401 172200 346049840 9670 9670 9670 9670 0
143 20250401 172100 346049840 9670 9670 9670 9670 0
144 20250401 172000 346049840 9670 9670 9670 9670 0
145 20250401 171900 346049840 9670 9670 9670 9670 0
146 20250401 171800 346049840 9670 9670 9670 9670 0
147 20250401 171700 346049840 9670 9670 9670 9670 0
148 20250401 171600 346049840 9670 9670 9670 9670 0
149 20250401 171500 346049840 9670 9670 9670 9670 0
150 20250401 171400 346049840 9670 9670 9670 9670 0
151 20250401 171300 346049840 9670 9670 9670 9670 0
152 20250401 171200 346049840 9670 9670 9670 9670 1427
153 20250401 171100 346049840 9670 9670 9670 9670 0
154 20250401 171000 346049840 9670 9670 9670 9670 0
155 20250401 170900 346049840 9670 9670 9670 9670 0
156 20250401 170800 346049840 9670 9670 9670 9670 0
157 20250401 170700 346049840 9670 9670 9670 9670 0
158 20250401 170600 346049840 9670 9670 9670 9670 0
159 20250401 170500 346049840 9670 9670 9670 9670 0
160 20250401 170400 346049840 9670 9670 9670 9670 0
161 20250401 170300 346049840 9670 9670 9670 9670 0
162 20250401 170200 346049840 9670 9670 9670 9670 0
163 20250401 170100 346049840 9670 9670 9670 9670 0
164 20250401 170000 346049840 9670 9670 9670 9670 0
165 20250401 165900 346049840 9670 9670 9670 9670 0
166 20250401 165800 346049840 9670 9670 9670 9670 0
167 20250401 165700 346049840 9670 9670 9670 9670 0
168 20250401 165600 346049840 9670 9670 9670 9670 0
169 20250401 165500 346049840 9670 9670 9670 9670 0
170 20250401 165400 346049840 9670 9670 9670 9670 0
171 20250401 165300 346049840 9670 9670 9670 9670 0
172 20250401 165200 346049840 9670 9670 9670 9670 0
173 20250401 165100 346049840 9670 9670 9670 9670 0
174 20250401 165000 346049840 9670 9670 9670 9670 0
175 20250401 164900 346049840 9670 9670 9670 9670 0
176 20250401 164800 346049840 9670 9670 9670 9670 0
177 20250401 164700 346049840 9670 9670 9670 9670 0
178 20250401 164600 346049840 9670 9670 9670 9670 0
179 20250401 164500 346049840 9670 9670 9670 9670 0
180 20250401 164400 346049840 9670 9670 9670 9670 0
181 20250401 164300 346049840 9670 9670 9670 9670 0
182 20250401 164200 346049840 9670 9670 9670 9670 1427
183 20250401 164100 346049840 9670 9670 9670 9670 0
184 20250401 164000 346049840 9670 9670 9670 9670 0
185 20250401 163900 346049840 9670 9670 9670 9670 0
186 20250401 163800 346049840 9670 9670 9670 9670 0
187 20250401 163700 346049840 9670 9670 9670 9670 0
188 20250401 163600 346049840 9670 9670 9670 9670 0
189 20250401 163500 346049840 9670 9670 9670 9670 0
190 20250401 163400 346049840 9670 9670 9670 9670 0
191 20250401 163300 346049840 9670 9670 9670 9670 0
192 20250401 163200 346049840 9670 9670 9670 9670 0
193 20250401 163100 346049840 9670 9670 9670 9670 0
194 20250401 163000 346049840 9670 9670 9670 9670 0
195 20250401 162900 346049840 9670 9670 9670 9670 0
196 20250401 162800 346049840 9670 9670 9670 9670 0
197 20250401 162700 346049840 9670 9670 9670 9670 0
198 20250401 162600 346049840 9670 9670 9670 9670 0
199 20250401 162500 346049840 9670 9670 9670 9670 0
200 20250401 162400 346049840 9670 9670 9670 9670 0
201 20250401 162300 346049840 9670 9670 9670 9670 0
202 20250401 162200 346049840 9670 9670 9670 9670 0
203 20250401 162100 346049840 9670 9670 9670 9670 0
204 20250401 162000 346049840 9670 9670 9670 9670 0
205 20250401 161900 346049840 9670 9670 9670 9670 0
206 20250401 161800 346049840 9670 9670 9670 9670 0
207 20250401 161700 346049840 9670 9670 9670 9670 0
208 20250401 161600 346049840 9670 9670 9670 9670 0
209 20250401 161500 346049840 9670 9670 9670 9670 0
210 20250401 161400 346049840 9670 9670 9670 9670 0
211 20250401 161300 346049840 9670 9670 9670 9670 0
212 20250401 161200 346049840 9670 9670 9670 9670 1427
213 20250401 161100 346049840 9670 9670 9670 9670 0
214 20250401 161000 346049840 9670 9670 9670 9670 0
215 20250401 160900 346049840 9670 9670 9670 9670 0
216 20250401 160800 346049840 9670 9670 9670 9670 0
217 20250401 160700 346049840 9670 9670 9670 9670 0
218 20250401 160600 346049840 9670 9670 9670 9670 0
219 20250401 160500 346049840 9670 9670 9670 9670 0
220 20250401 160400 346049840 9670 9670 9670 9670 0
221 20250401 160300 346049840 9670 9670 9670 9670 0
222 20250401 160200 346049840 9670 9670 9670 9670 0
223 20250401 160100 346049840 9670 9670 9670 9670 0
224 20250401 160000 346049840 9670 9670 9670 9670 0
225 20250401 155900 346049840 9670 9670 9670 9670 0
226 20250401 155800 346049840 9670 9670 9670 9670 0
227 20250401 155700 346049840 9670 9670 9670 9670 0
228 20250401 155600 346049840 9670 9670 9670 9670 0
229 20250401 155500 346049840 9670 9670 9670 9670 0
230 20250401 155400 346049840 9670 9670 9670 9670 0
231 20250401 155300 346049840 9670 9670 9670 9670 0
232 20250401 155200 346049840 9670 9670 9670 9670 0
233 20250401 155100 346049840 9670 9670 9670 9670 0
234 20250401 155000 346049840 9670 9670 9670 9670 0
235 20250401 154900 346049840 9670 9670 9670 9670 0
236 20250401 154800 346049840 9670 9670 9670 9670 0
237 20250401 154700 346049840 9670 9670 9670 9670 0
238 20250401 154600 346049840 9670 9670 9670 9670 0
239 20250401 154500 346049840 9670 9670 9670 9670 0
240 20250401 154400 346049840 9670 9670 9670 9670 0
241 20250401 154300 346049840 9670 9670 9670 9670 0
242 20250401 154200 346049840 9670 9670 9670 9670 1427
243 20250401 154100 346049840 9670 9670 9670 9670 0
244 20250401 154000 346049840 9670 9670 9670 9670 0
245 20250401 153900 346049840 9670 9670 9670 9670 0
246 20250401 153800 346049840 9670 9670 9670 9670 0
247 20250401 153700 346049840 9670 9670 9670 9670 0
248 20250401 153600 346049840 9670 9670 9670 9670 0
249 20250401 153500 346049840 9670 9670 9670 9670 0
250 20250401 153400 346049840 9670 9670 9670 9670 0
251 20250401 153300 346049840 9670 9670 9670 9670 0
252 20250401 153200 346049840 9670 9670 9670 9670 0
253 20250401 153100 346049840 9670 9670 9670 9670 0
254 20250401 153000 346049840 9670 9670 9670 9670 1427
255 20250401 152900 332250750 9660 9660 9660 9660 0
256 20250401 152800 332250750 9660 9660 9660 9660 0
257 20250401 152700 332250750 9660 9660 9660 9660 0
258 20250401 152600 332250750 9660 9660 9660 9660 0
259 20250401 152500 332250750 9660 9660 9660 9660 0
260 20250401 152400 332250750 9660 9660 9660 9660 0
261 20250401 152300 332250750 9660 9660 9660 9660 0
262 20250401 152200 332250750 9660 9660 9660 9660 0
263 20250401 152100 332250750 9660 9660 9660 9660 0
264 20250401 152000 332250750 9660 9660 9660 9660 0
265 20250401 151900 332250750 9660 9660 9660 9660 0
266 20250401 151800 332250750 9660 9660 9660 9660 0
267 20250401 151700 332250750 9660 9660 9660 9660 15
268 20250401 151600 332105850 9660 9660 9660 9660 27
269 20250401 151500 331845030 9670 9660 9670 9660 25
270 20250401 151400 331603430 9660 9660 9660 9660 0
271 20250401 151300 331603430 9660 9660 9660 9660 16
272 20250401 151200 331448870 9650 9660 9660 9650 860
273 20250401 151100 323147900 9660 9660 9660 9660 342
274 20250401 151000 319844180 9660 9660 9660 9660 15
275 20250401 150900 319699280 9660 9660 9660 9660 0
276 20250401 150800 319699280 9660 9660 9660 9660 15
277 20250401 150700 319554380 9660 9660 9660 9660 0
278 20250401 150600 319554380 9660 9665 9670 9660 22
279 20250401 150500 319341800 9660 9660 9660 9660 0
280 20250401 150400 319341800 9660 9660 9660 9660 15
281 20250401 150300 319196900 9660 9660 9660 9660 15
282 20250401 150200 319052000 9665 9665 9665 9665 15
283 20250401 150100 318907025 9660 9660 9660 9660 15
284 20250401 150000 318762125 9665 9665 9665 9665 1
285 20250401 145900 318752460 9660 9665 9665 9660 19
286 20250401 145800 318568900 9660 9660 9660 9660 15
287 20250401 145700 318424000 9660 9660 9660 9660 0
288 20250401 145600 318424000 9660 9660 9660 9660 68
289 20250401 145500 317767120 9665 9665 9665 9665 30
290 20250401 145400 317477170 9660 9660 9660 9660 15
291 20250401 145300 317332270 9665 9665 9665 9665 18
292 20250401 145200 317158300 9660 9660 9660 9660 15
293 20250401 145100 317013400 9660 9660 9660 9660 15
294 20250401 145000 316868500 9660 9660 9660 9660 0
295 20250401 144900 316868500 9660 9660 9660 9660 15
296 20250401 144800 316723600 9660 9660 9660 9660 0
297 20250401 144700 316723600 9660 9660 9660 9660 15
298 20250401 144600 316578700 9660 9660 9660 9660 0
299 20250401 144500 316578700 9660 9660 9660 9660 15
300 20250401 144400 316433800 9660 9660 9660 9660 15
301 20250401 144300 316288900 9660 9660 9660 9660 0
302 20250401 144200 316288900 9660 9660 9660 9660 107
303 20250401 144100 315255280 9660 9660 9660 9660 0
304 20250401 144000 315255280 9660 9665 9665 9660 41
305 20250401 143900 314859090 9660 9660 9660 9660 17
306 20250401 143800 314694870 9660 9660 9660 9660 0
307 20250401 143700 314694870 9660 9660 9660 9660 15
308 20250401 143600 314549970 9660 9660 9660 9660 0
309 20250401 143500 314549970 9660 9660 9660 9660 166
310 20250401 143400 312946410 9660 9660 9660 9660 0
311 20250401 143300 312946410 9660 9665 9665 9660 35
312 20250401 143200 312608210 9660 9660 9660 9660 15
313 20250401 143100 312463310 9660 9660 9660 9660 0
314 20250401 143000 312463310 9660 9660 9660 9660 15
315 20250401 142900 312318410 9660 9660 9660 9660 0
316 20250401 142800 312318410 9660 9660 9660 9660 15
317 20250401 142700 312173510 9660 9660 9660 9660 15
318 20250401 142600 312028610 9660 9660 9660 9660 0
319 20250401 142500 312028610 9660 9660 9660 9660 15
320 20250401 142400 311883710 9660 9660 9660 9660 0
321 20250401 142300 311883710 9660 9660 9660 9660 15
322 20250401 142200 311738810 9670 9670 9670 9670 1164
323 20250401 142100 300482930 9670 9680 9680 9670 25
324 20250401 142000 300241080 9670 9680 9680 9670 25
325 20250401 141900 299999230 9670 9670 9670 9670 0
326 20250401 141800 299999230 9670 9670 9670 9670 15
327 20250401 141700 299854180 9670 9670 9670 9670 0
328 20250401 141600 299854180 9670 9670 9670 9670 15
329 20250401 141500 299709130 9670 9670 9670 9670 0
330 20250401 141400 299709130 9670 9680 9680 9670 64
331 20250401 141300 299089760 9670 9670 9670 9670 15
332 20250401 141200 298944710 9670 9670 9670 9670 0
333 20250401 141100 298944710 9670 9670 9670 9670 15
334 20250401 141000 298799660 9670 9670 9670 9670 0
335 20250401 140900 298799660 9670 9670 9670 9670 15
336 20250401 140800 298654610 9670 9670 9670 9670 15
337 20250401 140700 298509560 9675 9675 9675 9675 0
338 20250401 140600 298509560 9675 9670 9675 9670 16
339 20250401 140500 298354835 9675 9675 9675 9675 20
340 20250401 140400 298161335 9670 9675 9675 9670 16
341 20250401 140300 298006610 9670 9670 9670 9670 0
342 20250401 140200 298006610 9670 9670 9670 9670 15
343 20250401 140100 297861560 9670 9670 9670 9670 15
344 20250401 140000 297716510 9670 9670 9670 9670 0
345 20250401 135900 297716510 9670 9670 9670 9670 15
346 20250401 135800 297571460 9670 9670 9670 9670 0
347 20250401 135700 297571460 9670 9670 9670 9670 15
348 20250401 135600 297426410 9670 9670 9670 9670 0
349 20250401 135500 297426410 9670 9670 9670 9670 16
350 20250401 135400 297271690 9670 9670 9670 9670 15
351 20250401 135300 297126640 9670 9670 9670 9670 20
352 20250401 135200 296933240 9670 9670 9670 9670 16
353 20250401 135100 296778520 9670 9670 9670 9670 0
354 20250401 135000 296778520 9670 9670 9670 9670 15
355 20250401 134900 296633470 9670 9670 9670 9670 15
356 20250401 134800 296488420 9670 9670 9670 9670 0
357 20250401 134700 296488420 9670 9670 9670 9670 15
358 20250401 134600 296343370 9670 9670 9670 9670 0
359 20250401 134500 296343370 9670 9670 9670 9670 15
360 20250401 134400 296198320 9690 9680 9690 9680 198
361 20250401 134300 294279920 9670 9670 9670 9670 15
362 20250401 134200 294134870 9670 9670 9670 9670 15
363 20250401 134100 293989820 9670 9670 9670 9670 0
364 20250401 134000 293989820 9670 9670 9670 9670 15
365 20250401 133900 293844770 9680 9680 9680 9680 1
366 20250401 133800 293835090 9670 9670 9670 9670 15
367 20250401 133700 293690040 9670 9670 9670 9670 0
368 20250401 133600 293690040 9670 9680 9680 9670 16
369 20250401 133500 293535310 9670 9670 9670 9670 15
370 20250401 133400 293390260 9670 9670 9670 9670 0
371 20250401 133300 293390260 9670 9670 9670 9670 15
372 20250401 133200 293245210 9680 9680 9680 9680 1
373 20250401 133100 293235530 9670 9670 9670 9670 15
374 20250401 133000 293090480 9670 9670 9670 9670 439
375 20250401 132900 288845350 9670 9670 9670 9670 424
376 20250401 132800 284745270 9670 9670 9670 9670 15
377 20250401 132700 284600220 9690 9680 9690 9680 3
378 20250401 132600 284571160 9660 9660 9660 9660 15
379 20250401 132500 284426260 9660 9660 9660 9660 0
380 20250401 132400 284426260 9660 9680 9690 9660 116
381 20250401 132300 283303670 9690 9660 9690 9660 65
382 20250401 132200 282674490 9660 9660 9660 9660 112
383 20250401 132100 281592570 9660 9660 9660 9660 70
384 20250401 132000 280916370 9660 9660 9660 9660 0
385 20250401 131900 280916370 9660 9660 9660 9660 15
386 20250401 131800 280771470 9670 9670 9670 9670 5
387 20250401 131700 280723120 9690 9680 9690 9680 3
388 20250401 131600 280694060 9680 9680 9690 9680 25
389 20250401 131500 280452035 9690 9660 9690 9660 42
390 20250401 131400 280045505 9655 9655 9655 9655 15
391 20250401 131300 279900680 9655 9655 9655 9655 0
392 20250401 131200 279900680 9655 9655 9655 9655 15
393 20250401 131100 279755855 9650 9645 9650 9645 308
394 20250401 131000 276783730 9650 9650 9650 9650 1
395 20250401 130900 276774080 9650 9645 9650 9645 25
396 20250401 130800 276532905 9650 9650 9650 9650 2
397 20250401 130700 276513605 9645 9645 9645 9645 15
398 20250401 130600 276368930 9645 9645 9645 9645 0
399 20250401 130500 276368930 9645 9645 9645 9645 15
400 20250401 130400 276224255 9650 9645 9650 9645 1015
401 20250401 130300 266429580 9650 9650 9650 9650 900
402 20250401 130200 257744580 9640 9640 9640 9640 15
403 20250401 130100 257599980 9650 9650 9650 9650 20
404 20250401 130000 257406980 9640 9640 9640 9640 15
405 20250401 125900 257262380 9640 9650 9650 9640 175
406 20250401 125800 255574380 9650 9650 9650 9650 10
407 20250401 125700 255477880 9640 9640 9640 9640 15
408 20250401 125600 255333280 9640 9640 9640 9640 0
409 20250401 125500 255333280 9640 9640 9640 9640 15
410 20250401 125400 255188680 9640 9640 9640 9640 0
411 20250401 125300 255188680 9640 9640 9640 9640 15
412 20250401 125200 255044080 9640 9640 9640 9640 15
413 20250401 125100 254899480 9640 9640 9640 9640 0
414 20250401 125000 254899480 9640 9640 9640 9640 15
415 20250401 124900 254754880 9640 9640 9640 9640 6
416 20250401 124800 254697040 9630 9640 9650 9630 165
417 20250401 124700 253105120 9630 9630 9630 9630 0
418 20250401 124600 253105120 9630 9640 9640 9630 25
419 20250401 124500 252864265 9640 9640 9640 9640 3
420 20250401 124400 252835345 9640 9640 9640 9640 1
421 20250401 124300 252825705 9640 9640 9640 9640 15
422 20250401 124200 252681105 9650 9650 9650 9650 300
423 20250401 124100 249786105 9640 9650 9650 9640 16
424 20250401 124000 249631855 9650 9640 9650 9630 16
425 20250401 123900 249477665 9640 9640 9640 9640 1
426 20250401 123800 249468025 9640 9635 9640 9630 25
427 20250401 123700 249227150 9640 9640 9640 9640 0
428 20250401 123600 249227150 9640 9640 9640 9640 4
429 20250401 123500 249188590 9640 9640 9640 9640 0
430 20250401 123400 249188590 9640 9640 9640 9640 15
431 20250401 123300 249043990 9640 9650 9650 9640 19
432 20250401 123200 248860790 9640 9640 9640 9640 0
433 20250401 123100 248860790 9640 9650 9650 9640 215
434 20250401 123000 246786190 9640 9640 9640 9640 0
435 20250401 122900 246786190 9640 9640 9640 9640 15
436 20250401 122800 246641590 9630 9630 9630 9630 15
437 20250401 122700 246497140 9630 9630 9630 9630 0
438 20250401 122600 246497140 9630 9630 9630 9630 15
439 20250401 122500 246352690 9630 9630 9630 9630 0
440 20250401 122400 246352690 9630 9630 9630 9630 15
441 20250401 122300 246208240 9630 9630 9630 9630 0
442 20250401 122200 246208240 9630 9630 9630 9630 15
443 20250401 122100 246063790 9630 9630 9630 9630 15
444 20250401 122000 245919340 9630 9630 9630 9630 0
445 20250401 121900 245919340 9630 9630 9630 9630 15
446 20250401 121800 245774890 9630 9630 9630 9630 0
447 20250401 121700 245774890 9630 9650 9650 9630 36
448 20250401 121600 245427810 9630 9630 9630 9630 0
449 20250401 121500 245427810 9630 9630 9630 9630 15
450 20250401 121400 245283360 9630 9630 9630 9630 15
451 20250401 121300 245138910 9650 9650 9650 9650 0
452 20250401 121200 245138910 9650 9640 9650 9640 132
453 20250401 121100 243866370 9640 9640 9640 9640 104
454 20250401 121000 242863810 9640 9640 9640 9640 15
455 20250401 120900 242719210 9650 9640 9650 9640 19
456 20250401 120800 242536010 9640 9640 9640 9640 0
457 20250401 120700 242536010 9640 9640 9640 9640 15
458 20250401 120600 242391410 9640 9640 9640 9640 0
459 20250401 120500 242391410 9640 9640 9640 9640 24
460 20250401 120400 242160050 9630 9630 9630 9630 0
461 20250401 120300 242160050 9630 9640 9640 9630 159
462 20250401 120200 240627450 9640 9640 9640 9640 15
463 20250401 120100 240482850 9640 9640 9640 9640 0
464 20250401 120000 240482850 9640 9640 9640 9640 15
465 20250401 115900 240338250 9640 9640 9640 9640 0
466 20250401 115800 240338250 9640 9640 9640 9640 15
467 20250401 115700 240193650 9650 9640 9650 9640 51
468 20250401 115600 239702000 9640 9640 9640 9640 15
469 20250401 115500 239557400 9650 9640 9650 9640 1893
470 20250401 115400 221308870 9640 9640 9640 9640 50
471 20250401 115300 220826870 9640 9640 9640 9630 20
472 20250401 115200 220634220 9630 9630 9630 9630 0
473 20250401 115100 220634220 9630 9630 9630 9630 15
474 20250401 115000 220489770 9630 9640 9640 9630 16
475 20250401 114900 220335680 9630 9630 9630 9630 0
476 20250401 114800 220335680 9630 9630 9630 9630 15
477 20250401 114700 220191230 9640 9640 9640 9640 320
478 20250401 114600 217106430 9630 9630 9630 9630 26
479 20250401 114500 216856050 9640 9640 9640 9640 1
480 20250401 114400 216846410 9620 9630 9630 9620 450
481 20250401 114300 212515500 9630 9640 9640 9630 28
482 20250401 114200 212245730 9640 9640 9640 9640 380
483 20250401 114100 208582530 9630 9630 9630 9630 15
484 20250401 114000 208438080 9630 9630 9630 9630 0
485 20250401 113900 208438080 9630 9630 9630 9620 1998
486 20250401 113800 189197490 9620 9625 9625 9620 15
487 20250401 113700 189053185 9620 9620 9620 9620 0
488 20250401 113600 189053185 9620 9630 9630 9620 29
489 20250401 113500 188774105 9620 9620 9620 9620 0
490 20250401 113400 188774105 9620 9620 9620 9620 15
491 20250401 113300 188629805 9630 9630 9630 9630 12
492 20250401 113200 188514245 9620 9620 9620 9620 15
493 20250401 113100 188369945 9630 9630 9630 9630 21
494 20250401 113000 188167715 9640 9640 9640 9640 0
495 20250401 112900 188167715 9640 9620 9640 9620 25
496 20250401 112800 187927085 9630 9630 9630 9630 2
497 20250401 112700 187907825 9630 9630 9630 9630 805
498 20250401 112600 180155675 9620 9620 9620 9620 0
499 20250401 112500 180155675 9620 9630 9630 9620 77
500 20250401 112400 179414315 9630 9620 9630 9620 26
501 20250401 112300 179164085 9630 9630 9630 9630 13
502 20250401 112200 179038895 9610 9610 9610 9610 15
503 20250401 112100 178894745 9610 9630 9630 9610 206
504 20250401 112000 176914965 9610 9610 9630 9610 625
505 20250401 111900 170908515 9610 9600 9610 9600 115
506 20250401 111800 169803515 9610 9610 9610 9610 200
507 20250401 111700 167881515 9610 9610 9610 9610 15
508 20250401 111600 167737365 9600 9630 9630 9600 1105
509 20250401 111500 157128065 9610 9610 9610 9610 15
510 20250401 111400 156983915 9610 9610 9610 9610 0
511 20250401 111300 156983915 9610 9610 9610 9610 2518
512 20250401 111200 132785935 9620 9620 9620 9620 308
513 20250401 111100 129822975 9620 9630 9630 9620 184
514 20250401 111000 128052555 9630 9630 9630 9630 15
515 20250401 110900 127908105 9640 9630 9640 9630 30
516 20250401 110800 127618965 9620 9630 9630 9620 409
517 20250401 110700 123680445 9630 9630 9630 9630 0
518 20250401 110600 123680445 9630 9640 9640 9630 75
519 20250401 110500 122957595 9640 9640 9640 9640 234
520 20250401 110400 120701835 9650 9650 9650 9650 0
521 20250401 110300 120701835 9650 9645 9650 9640 221
522 20250401 110200 118569330 9650 9650 9650 9650 1
523 20250401 110100 118559680 9640 9640 9640 9640 17
524 20250401 110000 118395800 9630 9630 9630 9630 15
525 20250401 105900 118251350 9640 9640 9640 9640 1
526 20250401 105800 118241710 9640 9640 9640 9640 12
527 20250401 105700 118126030 9630 9630 9630 9630 0
528 20250401 105600 118126030 9630 9650 9650 9630 29
529 20250401 105500 117846480 9650 9650 9650 9650 150
530 20250401 105400 116398980 9650 9650 9650 9630 239
531 20250401 105300 114092930 9650 9630 9650 9630 50
532 20250401 105200 113610730 9630 9630 9630 9630 0
533 20250401 105100 113610730 9630 9630 9630 9630 15
534 20250401 105000 113466280 9630 9630 9630 9630 0
535 20250401 104900 113466280 9630 9640 9640 9630 15
536 20250401 104800 113321820 9630 9630 9630 9630 15
537 20250401 104700 113177370 9650 9650 9650 9650 0
538 20250401 104600 113177370 9650 9650 9650 9630 33
539 20250401 104500 112859210 9650 9640 9650 9640 381
540 20250401 104400 109182900 9630 9630 9630 9630 15
541 20250401 104300 109038450 9630 9630 9630 9630 0
542 20250401 104200 109038450 9630 9630 9630 9630 15
543 20250401 104100 108894000 9630 9630 9630 9630 15
544 20250401 104000 108749550 9650 9650 9650 9650 26
545 20250401 103900 108498650 9650 9630 9650 9630 17
546 20250401 103800 108334910 9650 9650 9650 9650 0
547 20250401 103700 108334910 9650 9630 9650 9630 44
548 20250401 103600 107910860 9630 9640 9640 9630 12
549 20250401 103500 107795290 9630 9650 9650 9630 17
550 20250401 103400 107631550 9620 9620 9620 9620 15
551 20250401 103300 107487250 9650 9650 9650 9650 32
552 20250401 103200 107178450 9620 9620 9620 9620 145
553 20250401 103100 105783550 9650 9650 9650 9650 0
554 20250401 103000 105783550 9650 9630 9650 9620 225
555 20250401 102900 103613970 9620 9620 9620 9620 15
556 20250401 102800 103469670 9630 9630 9630 9630 1
557 20250401 102700 103460040 9630 9640 9640 9630 140
558 20250401 102600 102111800 9630 9630 9630 9630 15
559 20250401 102500 101967350 9630 9640 9640 9630 20
560 20250401 102400 101774700 9640 9640 9640 9640 9
561 20250401 102300 101687940 9640 9640 9640 9640 10
562 20250401 102200 101591540 9640 9630 9640 9630 28
563 20250401 102100 101321770 9640 9640 9640 9640 0
564 20250401 102000 101321770 9640 9640 9640 9630 123
565 20250401 101900 100136220 9640 9640 9640 9640 2
566 20250401 101800 100116940 9630 9640 9640 9630 89
567 20250401 101700 99259860 9630 9630 9630 9630 0
568 20250401 101600 99259860 9630 9630 9630 9630 15
569 20250401 101500 99115410 9640 9630 9640 9630 215
570 20250401 101400 97043930 9640 9630 9640 9610 1938
571 20250401 101300 78404740 9640 9630 9640 9630 48
572 20250401 101200 77942220 9640 9640 9640 9640 12
573 20250401 101100 77826540 9640 9650 9650 9640 41
574 20250401 101000 77431040 9640 9650 9650 9640 25
575 20250401 100900 77189940 9650 9650 9650 9650 0
576 20250401 100800 77189940 9650 9650 9650 9640 30
577 20250401 100700 76900590 9650 9650 9650 9650 34
578 20250401 100600 76572490 9640 9640 9640 9640 15
579 20250401 100500 76427890 9650 9640 9650 9640 22
580 20250401 100400 76215710 9640 9640 9640 9640 228
581 20250401 100300 74017790 9650 9650 9650 9640 127
582 20250401 100200 72792900 9660 9660 9660 9660 11
583 20250401 100100 72686640 9660 9650 9660 9650 192
584 20250401 100000 70833350 9660 9660 9660 9660 1
585 20250401 095900 70823690 9650 9650 9650 9650 15
586 20250401 095800 70678940 9650 9650 9650 9650 15
587 20250401 095700 70534190 9660 9660 9660 9660 53
588 20250401 095600 70022210 9660 9670 9670 9660 455
589 20250401 095500 65626800 9670 9670 9670 9670 76
590 20250401 095400 64891880 9670 9680 9680 9670 26
591 20250401 095300 64640350 9670 9670 9670 9670 0
592 20250401 095200 64640350 9670 9670 9670 9670 15
593 20250401 095100 64495300 9670 9670 9670 9670 16
594 20250401 095000 64340580 9690 9680 9690 9680 2
595 20250401 094900 64321210 9670 9690 9690 9670 35
596 20250401 094800 63982360 9690 9680 9690 9680 44
597 20250401 094700 63556010 9680 9680 9680 9670 29
598 20250401 094600 63275440 9670 9670 9670 9670 0
599 20250401 094500 63275440 9670 9680 9680 9670 161
600 20250401 094400 61718560 9670 9690 9690 9670 516
601 20250401 094300 56728550 9690 9690 9690 9690 4
602 20250401 094200 56689790 9680 9680 9680 9670 236
603 20250401 094100 54406170 9670 9670 9670 9670 0
604 20250401 094000 54406170 9670 9670 9670 9670 15
605 20250401 093900 54261120 9690 9670 9690 9670 16
606 20250401 093800 54106380 9690 9690 9690 9690 1
607 20250401 093700 54096690 9680 9690 9690 9680 325
608 20250401 093600 50950670 9690 9690 9690 9690 0
609 20250401 093500 50950670 9690 9680 9690 9680 16
610 20250401 093400 50795780 9680 9680 9680 9680 0
611 20250401 093300 50795780 9680 9685 9685 9680 314
612 20250401 093200 47754765 9690 9690 9690 9690 1
613 20250401 093100 47745075 9685 9685 9685 9685 1
614 20250401 093000 47735390 9690 9690 9690 9690 2
615 20250401 092900 47716010 9690 9690 9690 9690 0
616 20250401 092800 47716010 9690 9690 9690 9690 0
617 20250401 092700 47716010 9690 9690 9690 9690 0
618 20250401 092600 47716010 9690 9690 9690 9690 10
619 20250401 092500 47619110 9690 9690 9690 9690 50
620 20250401 092400 47134610 9690 9680 9690 9680 302
621 20250401 092300 44211210 9690 9690 9690 9690 10
622 20250401 092200 44114310 9680 9680 9680 9670 523
623 20250401 092100 39052970 9680 9690 9690 9680 110
624 20250401 092000 37988140 9690 9690 9690 9690 0
625 20250401 091900 37988140 9690 9690 9690 9690 0
626 20250401 091800 37988140 9690 9690 9690 9690 0
627 20250401 091700 37988140 9690 9690 9690 9690 14
628 20250401 091600 37852480 9670 9670 9670 9670 0
629 20250401 091500 37852480 9670 9700 9700 9670 23
630 20250401 091400 37629980 9700 9700 9700 9700 108
631 20250401 091300 36582380 9670 9680 9680 9670 303
632 20250401 091200 33649360 9700 9690 9700 9690 6
633 20250401 091100 33591170 9700 9690 9700 9680 197
634 20250401 091000 31681390 9700 9690 9700 9690 156
635 20250401 090900 30169740 9690 9740 9740 9690 2123
636 20250401 090800 9560330 9750 9710 9750 9700 512
637 20250401 090700 4584480 9700 9690 9700 9690 118
638 20250401 090600 3439950 9690 9690 9690 9690 93
639 20250401 090500 2538780 9690 9690 9690 9690 0
640 20250401 090400 2538780 9690 9690 9690 9690 115
641 20250401 090300 1424430 9690 9690 9690 9690 5
642 20250401 090200 1375980 9690 9690 9690 9690 0
643 20250401 090100 1375980 9690 9690 9690 9690 1
644 20250401 090000 1366290 9690 9690 9690 9690 121

1
049720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,11036,14300000,107049200,138710000000,0.08
20250327,11036,14300000,107601000,139425000000,0.08
20250326,10933,14300000,105503450,137995000000,0.08
20250325,10933,14300000,106487420,139282000000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 11036 14300000 107049200 138710000000 0.08
3 20250327 11036 14300000 107601000 139425000000 0.08
4 20250326 10933 14300000 105503450 137995000000 0.08
5 20250325 10933 14300000 106487420 139282000000 0.08