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

582
000240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,1358309310,15220,15220,15220,15220,2512
20250401,183900,1358309310,15220,15220,15220,15220,0
20250401,183800,1358309310,15220,15220,15220,15220,0
20250401,183700,1358309310,15220,15220,15220,15220,0
20250401,183600,1358309310,15220,15220,15220,15220,0
20250401,183500,1358309310,15220,15220,15220,15220,0
20250401,183400,1358309310,15220,15220,15220,15220,0
20250401,183300,1358309310,15220,15220,15220,15220,0
20250401,183200,1358309310,15220,15220,15220,15220,0
20250401,183100,1358309310,15220,15220,15220,15220,0
20250401,183000,1358309310,15220,15220,15220,15220,0
20250401,182900,1358309310,15220,15220,15220,15220,0
20250401,182800,1358309310,15220,15220,15220,15220,0
20250401,182700,1358309310,15220,15220,15220,15220,0
20250401,182600,1358309310,15220,15220,15220,15220,0
20250401,182500,1358309310,15220,15220,15220,15220,0
20250401,182400,1358309310,15220,15220,15220,15220,0
20250401,182300,1358309310,15220,15220,15220,15220,0
20250401,182200,1358309310,15220,15220,15220,15220,0
20250401,182100,1358309310,15220,15220,15220,15220,0
20250401,182000,1358309310,15220,15220,15220,15220,0
20250401,181900,1358309310,15220,15220,15220,15220,0
20250401,181800,1358309310,15220,15220,15220,15220,0
20250401,181700,1358309310,15220,15220,15220,15220,0
20250401,181600,1358309310,15220,15220,15220,15220,0
20250401,181500,1358309310,15220,15220,15220,15220,0
20250401,181400,1358309310,15220,15220,15220,15220,0
20250401,181300,1358309310,15220,15220,15220,15220,0
20250401,181200,1358309310,15220,15220,15220,15220,0
20250401,181100,1358309310,15220,15220,15220,15220,0
20250401,181000,1358309310,15220,15220,15220,15220,2512
20250401,180900,1358309310,15220,15220,15220,15220,0
20250401,180800,1358309310,15220,15220,15220,15220,0
20250401,180700,1358309310,15220,15220,15220,15220,0
20250401,180600,1358309310,15220,15220,15220,15220,0
20250401,180500,1358309310,15220,15220,15220,15220,0
20250401,180400,1358309310,15220,15220,15220,15220,0
20250401,180300,1358309310,15220,15220,15220,15220,0
20250401,180200,1358309310,15220,15220,15220,15220,0
20250401,180100,1358309310,15220,15220,15220,15220,0
20250401,180000,1358309310,15220,15220,15220,15220,0
20250401,175900,1358309310,15220,15220,15220,15220,0
20250401,175800,1358309310,15220,15220,15220,15220,0
20250401,175700,1358309310,15220,15220,15220,15220,0
20250401,175600,1358309310,15220,15220,15220,15220,0
20250401,175500,1358309310,15220,15220,15220,15220,0
20250401,175400,1358309310,15220,15220,15220,15220,0
20250401,175300,1358309310,15220,15220,15220,15220,0
20250401,175200,1358309310,15220,15220,15220,15220,0
20250401,175100,1358309310,15220,15220,15220,15220,0
20250401,175000,1358309310,15220,15220,15220,15220,0
20250401,174900,1358309310,15220,15220,15220,15220,0
20250401,174800,1358309310,15220,15220,15220,15220,0
20250401,174700,1358309310,15220,15220,15220,15220,0
20250401,174600,1358309310,15220,15220,15220,15220,0
20250401,174500,1358309310,15220,15220,15220,15220,0
20250401,174400,1358309310,15220,15220,15220,15220,0
20250401,174300,1358309310,15220,15220,15220,15220,0
20250401,174200,1358309310,15220,15220,15220,15220,0
20250401,174100,1358309310,15220,15220,15220,15220,0
20250401,174000,1358309310,15220,15220,15220,15220,2512
20250401,173900,1358309310,15220,15220,15220,15220,0
20250401,173800,1358309310,15220,15220,15220,15220,0
20250401,173700,1358309310,15220,15220,15220,15220,0
20250401,173600,1358309310,15220,15220,15220,15220,0
20250401,173500,1358309310,15220,15220,15220,15220,0
20250401,173400,1358309310,15220,15220,15220,15220,0
20250401,173300,1358309310,15220,15220,15220,15220,0
20250401,173200,1358309310,15220,15220,15220,15220,0
20250401,173100,1358309310,15220,15220,15220,15220,0
20250401,173000,1358309310,15220,15220,15220,15220,0
20250401,172900,1358309310,15220,15220,15220,15220,0
20250401,172800,1358309310,15220,15220,15220,15220,0
20250401,172700,1358309310,15220,15220,15220,15220,0
20250401,172600,1358309310,15220,15220,15220,15220,0
20250401,172500,1358309310,15220,15220,15220,15220,0
20250401,172400,1358309310,15220,15220,15220,15220,0
20250401,172300,1358309310,15220,15220,15220,15220,0
20250401,172200,1358309310,15220,15220,15220,15220,0
20250401,172100,1358309310,15220,15220,15220,15220,0
20250401,172000,1358309310,15220,15220,15220,15220,0
20250401,171900,1358309310,15220,15220,15220,15220,0
20250401,171800,1358309310,15220,15220,15220,15220,0
20250401,171700,1358309310,15220,15220,15220,15220,0
20250401,171600,1358309310,15220,15220,15220,15220,0
20250401,171500,1358309310,15220,15220,15220,15220,0
20250401,171400,1358309310,15220,15220,15220,15220,0
20250401,171300,1358309310,15220,15220,15220,15220,0
20250401,171200,1358309310,15220,15220,15220,15220,0
20250401,171100,1358309310,15220,15220,15220,15220,0
20250401,171000,1358309310,15220,15220,15220,15220,2512
20250401,170900,1358309310,15220,15220,15220,15220,0
20250401,170800,1358309310,15220,15220,15220,15220,0
20250401,170700,1358309310,15220,15220,15220,15220,0
20250401,170600,1358309310,15220,15220,15220,15220,0
20250401,170500,1358309310,15220,15220,15220,15220,0
20250401,170400,1358309310,15220,15220,15220,15220,0
20250401,170300,1358309310,15220,15220,15220,15220,0
20250401,170200,1358309310,15220,15220,15220,15220,0
20250401,170100,1358309310,15220,15220,15220,15220,0
20250401,170000,1358309310,15220,15220,15220,15220,0
20250401,165900,1358309310,15220,15220,15220,15220,0
20250401,165800,1358309310,15220,15220,15220,15220,0
20250401,165700,1358309310,15220,15220,15220,15220,0
20250401,165600,1358309310,15220,15220,15220,15220,0
20250401,165500,1358309310,15220,15220,15220,15220,0
20250401,165400,1358309310,15220,15220,15220,15220,0
20250401,165300,1358309310,15220,15220,15220,15220,0
20250401,165200,1358309310,15220,15220,15220,15220,0
20250401,165100,1358309310,15220,15220,15220,15220,0
20250401,165000,1358309310,15220,15220,15220,15220,0
20250401,164900,1358309310,15220,15220,15220,15220,0
20250401,164800,1358309310,15220,15220,15220,15220,0
20250401,164700,1358309310,15220,15220,15220,15220,0
20250401,164600,1358309310,15220,15220,15220,15220,0
20250401,164500,1358309310,15220,15220,15220,15220,0
20250401,164400,1358309310,15220,15220,15220,15220,0
20250401,164300,1358309310,15220,15220,15220,15220,0
20250401,164200,1358309310,15220,15220,15220,15220,0
20250401,164100,1358309310,15220,15220,15220,15220,0
20250401,164000,1358309310,15220,15220,15220,15220,2512
20250401,163900,1358309310,15220,15220,15220,15220,0
20250401,163800,1358309310,15220,15220,15220,15220,0
20250401,163700,1358309310,15220,15220,15220,15220,0
20250401,163600,1358309310,15220,15220,15220,15220,0
20250401,163500,1358309310,15220,15220,15220,15220,0
20250401,163400,1358309310,15220,15220,15220,15220,0
20250401,163300,1358309310,15220,15220,15220,15220,0
20250401,163200,1358309310,15220,15220,15220,15220,0
20250401,163100,1358309310,15220,15220,15220,15220,0
20250401,163000,1358309310,15220,15220,15220,15220,0
20250401,162900,1358309310,15220,15220,15220,15220,0
20250401,162800,1358309310,15220,15220,15220,15220,0
20250401,162700,1358309310,15220,15220,15220,15220,0
20250401,162600,1358309310,15220,15220,15220,15220,0
20250401,162500,1358309310,15220,15220,15220,15220,0
20250401,162400,1358309310,15220,15220,15220,15220,0
20250401,162300,1358309310,15220,15220,15220,15220,0
20250401,162200,1358309310,15220,15220,15220,15220,0
20250401,162100,1358309310,15220,15220,15220,15220,0
20250401,162000,1358309310,15220,15220,15220,15220,0
20250401,161900,1358309310,15220,15220,15220,15220,0
20250401,161800,1358309310,15220,15220,15220,15220,0
20250401,161700,1358309310,15220,15220,15220,15220,0
20250401,161600,1358309310,15220,15220,15220,15220,0
20250401,161500,1358309310,15220,15220,15220,15220,0
20250401,161400,1358309310,15220,15220,15220,15220,0
20250401,161300,1358309310,15220,15220,15220,15220,0
20250401,161200,1358309310,15220,15220,15220,15220,0
20250401,161100,1358309310,15220,15220,15220,15220,0
20250401,161000,1358309310,15220,15220,15220,15220,2512
20250401,160900,1358309310,15220,15220,15220,15220,0
20250401,160800,1358309310,15220,15220,15220,15220,0
20250401,160700,1358309310,15220,15220,15220,15220,0
20250401,160600,1358309310,15220,15220,15220,15220,0
20250401,160500,1358309310,15220,15220,15220,15220,0
20250401,160400,1358309310,15220,15220,15220,15220,0
20250401,160300,1358309310,15220,15220,15220,15220,0
20250401,160200,1358309310,15220,15220,15220,15220,0
20250401,160100,1358309310,15220,15220,15220,15220,0
20250401,160000,1358309310,15220,15220,15220,15220,0
20250401,155900,1358309310,15220,15220,15220,15220,0
20250401,155800,1358309310,15220,15220,15220,15220,0
20250401,155700,1358309310,15220,15220,15220,15220,0
20250401,155600,1358309310,15220,15220,15220,15220,0
20250401,155500,1358309310,15220,15220,15220,15220,0
20250401,155400,1358309310,15220,15220,15220,15220,0
20250401,155300,1358309310,15220,15220,15220,15220,0
20250401,155200,1358309310,15220,15220,15220,15220,0
20250401,155100,1358309310,15220,15220,15220,15220,0
20250401,155000,1358309310,15220,15220,15220,15220,0
20250401,154900,1358309310,15220,15220,15220,15220,0
20250401,154800,1358309310,15220,15220,15220,15220,0
20250401,154700,1358309310,15220,15220,15220,15220,0
20250401,154600,1358309310,15220,15220,15220,15220,0
20250401,154500,1358309310,15220,15220,15220,15220,0
20250401,154400,1358309310,15220,15220,15220,15220,0
20250401,154300,1358309310,15220,15220,15220,15220,0
20250401,154200,1358309310,15220,15220,15220,15220,0
20250401,154100,1358309310,15220,15220,15220,15220,0
20250401,154000,1358309310,15220,15220,15220,15220,2512
20250401,153900,1358309310,15220,15220,15220,15220,0
20250401,153800,1358309310,15220,15220,15220,15220,0
20250401,153700,1358309310,15220,15220,15220,15220,0
20250401,153600,1358309310,15220,15220,15220,15220,0
20250401,153500,1358309310,15220,15220,15220,15220,0
20250401,153400,1358309310,15220,15220,15220,15220,0
20250401,153300,1358309310,15220,15220,15220,15220,0
20250401,153200,1358309310,15220,15220,15220,15220,0
20250401,153100,1358309310,15220,15220,15220,15220,0
20250401,153000,1358309310,15220,15220,15220,15220,2512
20250401,152900,1320076670,15220,15220,15220,15220,0
20250401,152800,1320076670,15220,15220,15220,15220,0
20250401,152700,1320076670,15220,15220,15220,15220,0
20250401,152600,1320076670,15220,15220,15220,15220,0
20250401,152500,1320076670,15220,15220,15220,15220,0
20250401,152400,1320076670,15220,15220,15220,15220,0
20250401,152300,1320076670,15220,15220,15220,15220,0
20250401,152200,1320076670,15220,15220,15220,15220,0
20250401,152100,1320076670,15220,15220,15220,15220,0
20250401,152000,1320076670,15220,15220,15220,15220,0
20250401,151900,1320076670,15220,15210,15220,15210,357
20250401,151800,1314645420,15220,15220,15230,15220,99
20250401,151700,1313137870,15230,15230,15230,15230,74
20250401,151600,1312010850,15220,15240,15240,15210,867
20250401,151500,1298805410,15240,15240,15240,15230,70
20250401,151400,1297738620,15240,15230,15240,15230,23
20250401,151300,1297388280,15240,15240,15240,15230,396
20250401,151200,1291356380,15240,15240,15240,15220,7
20250401,151100,1291249800,15240,15220,15240,15220,432
20250401,151000,1284672140,15240,15220,15240,15220,106
20250401,150900,1283056740,15240,15230,15240,15230,490
20250401,150800,1275593730,15230,15230,15230,15220,84
20250401,150700,1274314440,15230,15230,15230,15220,95
20250401,150600,1272867690,15230,15230,15230,15210,30
20250401,150500,1272410990,15230,15230,15230,15210,127
20250401,150400,1270477000,15230,15210,15230,15200,326
20250401,150300,1265517260,15210,15230,15230,15200,341
20250401,150200,1260330630,15230,15220,15230,15200,338
20250401,150100,1255183360,15220,15220,15230,15200,101
20250401,150000,1253646200,15230,15220,15230,15200,676
20250401,145900,1243357340,15230,15230,15240,15220,107
20250401,145800,1241727630,15220,15220,15240,15220,4
20250401,145700,1241666730,15240,15230,15240,15200,150
20250401,145600,1239382970,15240,15210,15240,15210,293
20250401,145500,1234919650,15210,15210,15240,15210,199
20250401,145400,1231892350,15240,15230,15240,15200,448
20250401,145300,1225069310,15240,15220,15240,15220,133
20250401,145200,1223043480,15240,15210,15240,15210,3
20250401,145100,1222997820,15240,15200,15240,15200,22
20250401,145000,1222663260,15240,15230,15240,15230,368
20250401,144900,1217058330,15230,15200,15230,15190,1080
20250401,144800,1200639230,15200,15190,15200,15190,22
20250401,144700,1200305010,15200,15190,15200,15190,20
20250401,144600,1200001170,15200,15190,15200,15190,237
20250401,144500,1196398960,15190,15190,15190,15190,2
20250401,144400,1196368580,15200,15200,15200,15190,69
20250401,144300,1195320120,15200,15190,15200,15190,180
20250401,144200,1192585140,15180,15200,15200,15180,47
20250401,144100,1191870960,15210,15210,15210,15210,29
20250401,144000,1191429870,15210,15200,15210,15200,20
20250401,143900,1191125830,15210,15200,15210,15200,55
20250401,143800,1190289780,15210,15200,15210,15200,111
20250401,143700,1188602100,15210,15210,15210,15180,144
20250401,143600,1186413450,15220,15220,15230,15200,254
20250401,143500,1182550040,15230,15190,15230,15190,32
20250401,143400,1182063530,15230,15190,15240,15190,29
20250401,143300,1181622420,15240,15210,15240,15190,800
20250401,143200,1169458800,15240,15190,15240,15190,20
20250401,143100,1169154800,15240,15230,15240,15200,96
20250401,143000,1167692880,15230,15210,15230,15210,1212
20250401,142900,1149254650,15180,15210,15210,15180,89
20250401,142800,1147902430,15200,15210,15220,15200,357
20250401,142700,1142472470,15220,15220,15220,15210,52
20250401,142600,1141681310,15220,15220,15220,15210,455
20250401,142500,1134756650,15220,15210,15220,15210,80
20250401,142400,1133539460,15220,15220,15220,15210,349
20250401,142300,1128230620,15220,15230,15230,15220,228
20250401,142200,1124758440,15240,15240,15240,15230,115
20250401,142100,1123006250,15240,15240,15240,15230,100
20250401,142000,1121482690,15230,15240,15240,15230,130
20250401,141900,1119502050,15240,15240,15240,15230,83
20250401,141800,1118237540,15240,15240,15240,15230,322
20250401,141700,1113330710,15240,15230,15240,15230,58
20250401,141600,1112447070,15240,15230,15240,15230,145
20250401,141500,1110237700,15240,15230,15240,15230,82
20250401,141400,1108988670,15240,15230,15240,15230,63
20250401,141300,1108028830,15240,15230,15240,15230,74
20250401,141200,1106901480,15230,15240,15250,15230,587
20250401,141100,1097955360,15240,15250,15250,15240,51
20250401,141000,1097177890,15250,15250,15250,15240,77
20250401,140900,1096004090,15250,15240,15250,15240,188
20250401,140800,1093137500,15250,15250,15250,15240,39
20250401,140700,1092543030,15250,15240,15250,15230,421
20250401,140600,1086126760,15240,15240,15250,15230,316
20250401,140500,1081311320,15250,15240,15250,15240,35
20250401,140400,1080777850,15250,15250,15250,15240,120
20250401,140300,1078948530,15260,15270,15270,15250,1108
20250401,140200,1062041340,15270,15260,15270,15260,111
20250401,140100,1060347060,15270,15260,15270,15250,173
20250401,140000,1057707220,15270,15270,15270,15250,140
20250401,135900,1055569850,15270,15260,15270,15250,153
20250401,135800,1053235240,15270,15260,15270,15260,68
20250401,135700,1052197330,15260,15260,15270,15260,68
20250401,135600,1051159380,15280,15260,15280,15260,154
20250401,135500,1048808220,15280,15280,15280,15280,0
20250401,135400,1048808220,15280,15280,15280,15260,115
20250401,135300,1047051750,15280,15260,15280,15250,180
20250401,135200,1044303760,15250,15240,15250,15240,216
20250401,135100,1041010040,15250,15240,15250,15240,114
20250401,135000,1039271950,15250,15250,15250,15240,130
20250401,134900,1037289890,15250,15250,15250,15240,49
20250401,134800,1036542920,15260,15220,15260,15220,754
20250401,134700,1025056280,15220,15220,15230,15220,69
20250401,134600,1024005990,15240,15240,15240,15240,0
20250401,134500,1024005990,15240,15230,15240,15230,689
20250401,134400,1013512070,15240,15250,15250,15230,43
20250401,134300,1012856860,15250,15260,15260,15250,111
20250401,134200,1011164055,15260,15250,15260,15250,162
20250401,134100,1008692715,15260,15250,15260,15250,79
20250401,134000,1007487785,15260,15250,15260,15250,81
20250401,133900,1006252285,15260,15250,15260,15250,53
20250401,133800,1005443955,15260,15255,15260,15250,45
20250401,133700,1004757645,15240,15240,15240,15240,0
20250401,133600,1004757645,15240,15260,15270,15240,112
20250401,133500,1003048855,15260,15270,15270,15250,62
20250401,133400,1002102655,15260,15260,15260,15260,30
20250401,133300,1001644855,15260,15260,15270,15260,51
20250401,133200,1000866525,15270,15250,15270,15250,156
20250401,133100,998485965,15260,15250,15260,15250,96
20250401,133000,997021455,15260,15260,15260,15250,80
20250401,132900,995800935,15260,15260,15260,15250,230
20250401,132800,992291555,15260,15260,15270,15250,42
20250401,132700,991650575,15260,15250,15270,15250,86
20250401,132600,990338595,15260,15230,15260,15230,482
20250401,132500,982991405,15240,15230,15240,15230,55
20250401,132400,982153655,15230,15230,15230,15230,56
20250401,132300,981300775,15240,15230,15240,15230,35
20250401,132200,980767655,15240,15250,15250,15240,105
20250401,132100,979167440,15250,15240,15250,15240,64
20250401,132000,978191720,15250,15240,15250,15240,174
20250401,131900,975538660,15250,15250,15250,15240,190
20250401,131800,972641870,15250,15250,15250,15250,103
20250401,131700,971071120,15250,15230,15250,15230,216
20250401,131600,967779050,15240,15240,15240,15230,61
20250401,131500,966849540,15240,15240,15240,15240,18
20250401,131400,966575220,15240,15240,15240,15230,28
20250401,131300,966148670,15240,15240,15240,15230,86
20250401,131200,964838160,15240,15230,15240,15230,331
20250401,131100,959793870,15230,15230,15240,15230,28
20250401,131000,959367410,15220,15230,15230,15220,13
20250401,130900,959169440,15230,15230,15230,15230,0
20250401,130800,959169440,15230,15230,15240,15230,148
20250401,130700,956915350,15240,15210,15240,15200,18
20250401,130600,956641440,15240,15200,15240,15200,440
20250401,130500,949946260,15210,15210,15210,15210,30
20250401,130400,949489960,15210,15200,15210,15190,221
20250401,130300,946130310,15210,15190,15210,15190,407
20250401,130200,939943510,15210,15210,15210,15210,0
20250401,130100,939943510,15210,15230,15230,15190,478
20250401,130000,932671190,15220,15230,15230,15220,112
20250401,125900,930966110,15230,15230,15230,15230,13
20250401,125800,930768120,15230,15230,15240,15220,395
20250401,125700,924753270,15230,15220,15230,15220,297
20250401,125600,920232250,15220,15230,15230,15220,216
20250401,125500,916942590,15230,15220,15230,15220,67
20250401,125400,915922370,15230,15230,15230,15220,63
20250401,125300,914963010,15220,15230,15230,15220,21
20250401,125200,914643200,15230,15220,15230,15220,200
20250401,125100,911598460,15230,15230,15230,15220,66
20250401,125000,910593440,15230,15230,15230,15220,78
20250401,124900,909405530,15230,15220,15230,15220,147
20250401,124800,907166880,15230,15230,15230,15220,44
20250401,124700,906496910,15230,15220,15230,15220,30
20250401,124600,906040040,15230,15230,15230,15220,23
20250401,124500,905689910,15220,15220,15230,15220,20
20250401,124400,905385460,15240,15230,15240,15230,171
20250401,124300,902781060,15240,15240,15250,15230,760
20250401,124200,891204760,15240,15250,15250,15230,64
20250401,124100,890229110,15250,15230,15250,15230,438
20250401,124000,883553360,15230,15230,15230,15230,3
20250401,123900,883507670,15240,15230,15240,15230,37
20250401,123800,882943950,15240,15250,15250,15240,246
20250401,123700,879194860,15250,15250,15250,15240,364
20250401,123600,873646370,15250,15250,15250,15250,73
20250401,123500,872533120,15240,15230,15240,15230,569
20250401,123400,863865550,15230,15220,15230,15220,18
20250401,123300,863591430,15230,15230,15230,15230,46
20250401,123200,862890850,15230,15230,15230,15220,162
20250401,123100,860423910,15230,15220,15230,15220,44
20250401,123000,859753810,15230,15220,15230,15220,21
20250401,122900,859434150,15230,15220,15230,15220,20
20250401,122800,859129710,15230,15230,15230,15230,25
20250401,122700,858748960,15230,15220,15230,15220,24
20250401,122600,858383630,15230,15250,15250,15220,22
20250401,122500,858048550,15230,15240,15260,15230,596
20250401,122400,848964190,15260,15250,15260,15240,92
20250401,122300,847561210,15260,15265,15280,15250,90
20250401,122200,846188005,15280,15290,15290,15280,381
20250401,122100,840366125,15280,15300,15300,15280,30
20250401,122000,839907675,15290,15290,15290,15290,20
20250401,121900,839601875,15290,15290,15290,15290,166
20250401,121800,837063735,15260,15290,15290,15260,619
20250401,121700,827606835,15290,15290,15290,15280,162
20250401,121600,825131385,15280,15260,15290,15260,1683
20250401,121500,799416675,15270,15270,15270,15270,23
20250401,121400,799065465,15260,15280,15280,15260,296
20250401,121300,794544485,15280,15270,15280,15260,115
20250401,121200,792788435,15280,15250,15280,15240,79
20250401,121100,791583265,15280,15290,15290,15240,109
20250401,121000,789919015,15280,15230,15280,15230,841
20250401,120900,777076015,15270,15220,15270,15220,10
20250401,120800,776923715,15280,15230,15280,15230,354
20250401,120700,771526375,15230,15220,15230,15200,147
20250401,120600,769288935,15220,15220,15220,15220,16
20250401,120500,769045415,15230,15240,15240,15200,296
20250401,120400,764543245,15240,15190,15240,15190,287
20250401,120300,760173195,15230,15210,15230,15210,82
20250401,120200,758925165,15230,15180,15240,15180,47
20250401,120100,758211145,15240,15210,15240,15200,95
20250401,120000,756766125,15240,15180,15240,15170,637
20250401,115900,747085915,15180,15160,15180,15160,489
20250401,115800,739666605,15170,15160,15170,15160,22
20250401,115700,739333045,15170,15170,15170,15160,4
20250401,115600,739272385,15180,15170,15180,15170,71
20250401,115500,738195005,15180,15180,15180,15170,21
20250401,115400,737876305,15180,15180,15190,15180,47
20250401,115300,737162625,15180,15180,15180,15180,41
20250401,115200,736540245,15180,15190,15190,15180,59
20250401,115100,735644225,15180,15180,15190,15180,251
20250401,115000,731833725,15190,15170,15190,15170,113
20250401,114900,730118175,15180,15180,15190,15180,228
20250401,114800,726657055,15190,15180,15190,15180,65
20250401,114700,725670025,15190,15180,15190,15180,160
20250401,114600,723240905,15180,15170,15180,15170,49
20250401,114500,722497115,15180,15170,15180,15170,36
20250401,114400,721950925,15180,15170,15180,15170,4
20250401,114300,721890235,15180,15180,15180,15180,85
20250401,114200,720599935,15180,15180,15190,15170,50
20250401,114100,719841075,15190,15190,15190,15190,41
20250401,114000,719218285,15200,15170,15200,15170,22
20250401,113900,718884365,15200,15150,15200,15150,1597
20250401,113800,694670365,15160,15160,15160,15150,245
20250401,113700,690958405,15150,15150,15150,15150,18
20250401,113600,690685705,15150,15150,15150,15150,16
20250401,113500,690443305,15160,15150,15160,15150,285
20250401,113400,686125105,15150,15150,15160,15150,22
20250401,113300,685791765,15160,15150,15160,15150,20
20250401,113200,685488725,15160,15160,15160,15160,42
20250401,113100,684852005,15160,15150,15160,15150,23
20250401,113000,684503515,15160,15150,15160,15150,43
20250401,112900,683851765,15160,15160,15160,15150,47
20250401,112800,683139575,15160,15150,15160,15150,24
20250401,112700,682775925,15160,15150,15160,15150,83
20250401,112600,681517775,15170,15150,15170,15150,422
20250401,112500,675119775,15160,15150,15160,15150,4
20250401,112400,675059165,15160,15150,15160,15150,115
20250401,112300,673316455,15160,15160,15160,15150,41
20250401,112200,672695190,15160,15160,15160,15160,24
20250401,112100,672331350,15160,15150,15160,15150,5
20250401,112000,672255590,15160,15150,15160,15150,355
20250401,111900,666874110,15160,15160,15160,15160,29
20250401,111800,666434470,15160,15150,15160,15150,5
20250401,111700,666358700,15160,15150,15160,15150,21
20250401,111600,666040500,15160,15160,15170,15160,229
20250401,111500,662568800,15160,15160,15160,15160,2
20250401,111400,662538480,15170,15170,15170,15160,529
20250401,111300,654517670,15170,15170,15170,15170,0
20250401,111200,654517670,15170,15180,15180,15170,20
20250401,111100,654214090,15160,15150,15160,15150,139
20250401,111000,652107190,15150,15160,15160,15140,175
20250401,110900,649455090,15170,15170,15170,15140,307
20250401,110800,644802480,15170,15170,15180,15170,145
20250401,110700,642602800,15180,15170,15180,15170,4
20250401,110600,642542110,15180,15180,15180,15180,26
20250401,110500,642147430,15180,15180,15180,15170,121
20250401,110400,640310680,15190,15170,15190,15160,2013
20250401,110300,609772450,15170,15170,15170,15170,22
20250401,110200,609438710,15160,15160,15160,15160,23
20250401,110100,609090030,15170,15170,15170,15160,42
20250401,110000,608453020,15160,15170,15170,15160,9
20250401,105900,608316510,15170,15170,15170,15160,21
20250401,105800,607997970,15170,15170,15170,15160,43
20250401,105700,607345790,15160,15160,15170,15160,370
20250401,105600,601736000,15160,15150,15160,15150,335
20250401,105500,596657430,15160,15150,15160,15150,195
20250401,105400,593701540,15150,15160,15160,15150,50
20250401,105300,592943560,15160,15160,15160,15160,40
20250401,105200,592337160,15150,15150,15150,15150,16
20250401,105100,592094760,15160,15150,15160,15150,45
20250401,105000,591412920,15160,15160,15160,15160,33
20250401,104900,590912640,15160,15160,15160,15150,25
20250401,104800,590533790,15160,15140,15160,15130,866
20250401,104700,577414620,15140,15140,15140,15130,67
20250401,104600,576400440,15130,15130,15140,15130,17
20250401,104500,576143210,15140,15130,15140,15130,90
20250401,104400,574781320,15140,15130,15140,15120,253
20250401,104300,570953400,15130,15130,15130,15100,108
20250401,104200,569321310,15130,15120,15130,15110,284
20250401,104100,565026860,15120,15130,15130,15110,150
20250401,104000,562757760,15140,15140,15150,15130,30
20250401,103900,562303600,15150,15140,15150,15140,95
20250401,103800,560865260,15140,15140,15140,15130,13
20250401,103700,560668460,15140,15140,15140,15140,123
20250401,103600,558806240,15130,15140,15150,15130,44
20250401,103500,558140200,15150,15140,15150,15140,28
20250401,103400,557716230,15150,15150,15150,15150,4
20250401,103300,557655630,15150,15140,15150,15120,183
20250401,103200,554885230,15150,15140,15160,15140,605
20250401,103100,545718210,15150,15120,15150,15120,91
20250401,103000,544341490,15120,15130,15140,15110,58
20250401,102900,543464250,15130,15130,15130,15130,37
20250401,102800,542904440,15130,15120,15130,15120,95
20250401,102700,541467940,15120,15120,15120,15100,152
20250401,102600,539170680,15110,15120,15120,15110,223
20250401,102500,535799350,15130,15140,15140,15130,185
20250401,102400,533000220,15140,15140,15140,15130,43
20250401,102300,532349330,15130,15140,15140,15130,30
20250401,102200,531895145,15140,15150,15150,15140,76
20250401,102100,530743915,15130,15140,15140,15120,268
20250401,102000,526689445,15140,15140,15150,15140,149
20250401,101900,524433565,15140,15130,15140,15120,48
20250401,101800,523707245,15130,15130,15130,15120,73
20250401,101700,522602825,15140,15150,15150,15140,27
20250401,101600,522193865,15150,15140,15150,15120,63
20250401,101500,521240165,15140,15130,15150,15110,116
20250401,101400,519485385,15140,15130,15140,15130,91
20250401,101300,518108085,15150,15150,15150,15150,0
20250401,101200,518108085,15150,15130,15150,15100,67
20250401,101100,517095885,15130,15110,15150,15110,84
20250401,101000,515825375,15110,15090,15110,15090,304
20250401,100900,511236075,15090,15090,15090,15070,212
20250401,100800,508038665,15090,15090,15100,15080,111
20250401,100700,506363415,15090,15080,15090,15080,82
20250401,100600,505126685,15100,15100,15100,15100,0
20250401,100500,505126685,15100,15080,15100,15080,133
20250401,100400,503120785,15110,15110,15110,15110,0
20250401,100300,503120785,15110,15110,15110,15110,4
20250401,100200,503060345,15120,15080,15120,15080,78
20250401,100100,501882975,15130,15080,15160,15060,946
20250401,100000,487595615,15090,15070,15090,15070,165
20250401,095900,485107385,15080,15080,15090,15070,239
20250401,095800,481503485,15090,15090,15090,15090,0
20250401,095700,481503485,15090,15070,15090,15060,81
20250401,095600,480282765,15070,15050,15090,15050,985
20250401,095500,465448795,15060,15080,15090,15050,1346
20250401,095400,445177205,15070,15070,15090,15060,821
20250401,095300,432809595,15090,15070,15090,15060,1392
20250401,095200,411839045,15090,15070,15090,15060,142
20250401,095100,409698335,15060,15100,15100,15060,695
20250401,095000,399226225,15130,15090,15130,15070,2159
20250401,094900,366681935,15090,15090,15090,15090,36
20250401,094800,366138695,15080,15080,15080,15080,81
20250401,094700,364917215,15090,15090,15090,15090,6
20250401,094600,364826675,15080,15090,15090,15080,57
20250401,094500,363966565,15090,15100,15100,15080,70
20250401,094400,362909795,15110,15100,15120,15100,1354
20250401,094300,342461285,15110,15110,15110,15110,1
20250401,094200,342446175,15110,15100,15110,15080,854
20250401,094100,329555055,15110,15110,15110,15100,78
20250401,094000,328377025,15110,15100,15110,15100,5
20250401,093900,328301505,15110,15110,15110,15100,51
20250401,093800,327531105,15100,15110,15120,15100,232
20250401,093700,324025825,15130,15130,15130,15080,1070
20250401,093600,307886275,15130,15120,15130,15120,10
20250401,093500,307735045,15130,15150,15150,15090,386
20250401,093400,301909105,15150,15090,15150,15090,393
20250401,093300,295971825,15100,15100,15100,15100,135
20250401,093200,293933325,15100,15120,15140,15090,743
20250401,093100,282713015,15130,15130,15130,15110,322
20250401,093000,277846095,15130,15160,15160,15120,523
20250401,092900,269930745,15160,15140,15160,15140,229
20250401,092800,266460965,15170,15170,15170,15150,37
20250401,092700,265900115,15150,15150,15180,15150,66
20250401,092600,264899795,15190,15150,15190,15150,226
20250401,092500,261473155,15190,15140,15190,15140,751
20250401,092400,250085095,15140,15100,15150,15100,2761
20250401,092300,208370655,15110,15135,15140,15110,1396
20250401,092200,187257800,15140,15150,15150,15140,153
20250401,092100,184940630,15140,15140,15150,15140,455
20250401,092000,178051300,15150,15160,15160,15150,674
20250401,091900,167840160,15160,15140,15160,15140,92
20250401,091800,166446710,15160,15150,15160,15150,24
20250401,091700,166083100,15160,15150,15160,15140,351
20250401,091600,160765060,15150,15140,15150,15140,40
20250401,091500,160159370,15160,15150,15160,15140,62
20250401,091400,159220420,15170,15150,15170,15130,1044
20250401,091300,143409820,15160,15160,15160,15140,393
20250401,091200,137453770,15150,15140,15160,15140,240
20250401,091100,133817650,15140,15150,15150,15140,393
20250401,091000,127864080,15150,15140,15150,15120,94
20250401,090900,126442390,15140,15160,15160,15140,24
20250401,090800,126078640,15190,15110,15190,15100,1608
20250401,090700,101768420,15110,15090,15110,15070,379
20250401,090600,96047130,15090,15060,15100,15060,906
20250401,090500,82393400,15060,15080,15080,15060,241
20250401,090400,78762030,15080,15070,15100,15060,554
20250401,090300,70408130,15070,15080,15120,15070,181
20250401,090200,67676890,15100,15090,15160,15060,396
20250401,090100,61704190,15190,15150,15190,15060,624
20250401,090000,52273960,15230,15020,15230,15020,3478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 1358309310 15220 15220 15220 15220 2512
3 20250401 183900 1358309310 15220 15220 15220 15220 0
4 20250401 183800 1358309310 15220 15220 15220 15220 0
5 20250401 183700 1358309310 15220 15220 15220 15220 0
6 20250401 183600 1358309310 15220 15220 15220 15220 0
7 20250401 183500 1358309310 15220 15220 15220 15220 0
8 20250401 183400 1358309310 15220 15220 15220 15220 0
9 20250401 183300 1358309310 15220 15220 15220 15220 0
10 20250401 183200 1358309310 15220 15220 15220 15220 0
11 20250401 183100 1358309310 15220 15220 15220 15220 0
12 20250401 183000 1358309310 15220 15220 15220 15220 0
13 20250401 182900 1358309310 15220 15220 15220 15220 0
14 20250401 182800 1358309310 15220 15220 15220 15220 0
15 20250401 182700 1358309310 15220 15220 15220 15220 0
16 20250401 182600 1358309310 15220 15220 15220 15220 0
17 20250401 182500 1358309310 15220 15220 15220 15220 0
18 20250401 182400 1358309310 15220 15220 15220 15220 0
19 20250401 182300 1358309310 15220 15220 15220 15220 0
20 20250401 182200 1358309310 15220 15220 15220 15220 0
21 20250401 182100 1358309310 15220 15220 15220 15220 0
22 20250401 182000 1358309310 15220 15220 15220 15220 0
23 20250401 181900 1358309310 15220 15220 15220 15220 0
24 20250401 181800 1358309310 15220 15220 15220 15220 0
25 20250401 181700 1358309310 15220 15220 15220 15220 0
26 20250401 181600 1358309310 15220 15220 15220 15220 0
27 20250401 181500 1358309310 15220 15220 15220 15220 0
28 20250401 181400 1358309310 15220 15220 15220 15220 0
29 20250401 181300 1358309310 15220 15220 15220 15220 0
30 20250401 181200 1358309310 15220 15220 15220 15220 0
31 20250401 181100 1358309310 15220 15220 15220 15220 0
32 20250401 181000 1358309310 15220 15220 15220 15220 2512
33 20250401 180900 1358309310 15220 15220 15220 15220 0
34 20250401 180800 1358309310 15220 15220 15220 15220 0
35 20250401 180700 1358309310 15220 15220 15220 15220 0
36 20250401 180600 1358309310 15220 15220 15220 15220 0
37 20250401 180500 1358309310 15220 15220 15220 15220 0
38 20250401 180400 1358309310 15220 15220 15220 15220 0
39 20250401 180300 1358309310 15220 15220 15220 15220 0
40 20250401 180200 1358309310 15220 15220 15220 15220 0
41 20250401 180100 1358309310 15220 15220 15220 15220 0
42 20250401 180000 1358309310 15220 15220 15220 15220 0
43 20250401 175900 1358309310 15220 15220 15220 15220 0
44 20250401 175800 1358309310 15220 15220 15220 15220 0
45 20250401 175700 1358309310 15220 15220 15220 15220 0
46 20250401 175600 1358309310 15220 15220 15220 15220 0
47 20250401 175500 1358309310 15220 15220 15220 15220 0
48 20250401 175400 1358309310 15220 15220 15220 15220 0
49 20250401 175300 1358309310 15220 15220 15220 15220 0
50 20250401 175200 1358309310 15220 15220 15220 15220 0
51 20250401 175100 1358309310 15220 15220 15220 15220 0
52 20250401 175000 1358309310 15220 15220 15220 15220 0
53 20250401 174900 1358309310 15220 15220 15220 15220 0
54 20250401 174800 1358309310 15220 15220 15220 15220 0
55 20250401 174700 1358309310 15220 15220 15220 15220 0
56 20250401 174600 1358309310 15220 15220 15220 15220 0
57 20250401 174500 1358309310 15220 15220 15220 15220 0
58 20250401 174400 1358309310 15220 15220 15220 15220 0
59 20250401 174300 1358309310 15220 15220 15220 15220 0
60 20250401 174200 1358309310 15220 15220 15220 15220 0
61 20250401 174100 1358309310 15220 15220 15220 15220 0
62 20250401 174000 1358309310 15220 15220 15220 15220 2512
63 20250401 173900 1358309310 15220 15220 15220 15220 0
64 20250401 173800 1358309310 15220 15220 15220 15220 0
65 20250401 173700 1358309310 15220 15220 15220 15220 0
66 20250401 173600 1358309310 15220 15220 15220 15220 0
67 20250401 173500 1358309310 15220 15220 15220 15220 0
68 20250401 173400 1358309310 15220 15220 15220 15220 0
69 20250401 173300 1358309310 15220 15220 15220 15220 0
70 20250401 173200 1358309310 15220 15220 15220 15220 0
71 20250401 173100 1358309310 15220 15220 15220 15220 0
72 20250401 173000 1358309310 15220 15220 15220 15220 0
73 20250401 172900 1358309310 15220 15220 15220 15220 0
74 20250401 172800 1358309310 15220 15220 15220 15220 0
75 20250401 172700 1358309310 15220 15220 15220 15220 0
76 20250401 172600 1358309310 15220 15220 15220 15220 0
77 20250401 172500 1358309310 15220 15220 15220 15220 0
78 20250401 172400 1358309310 15220 15220 15220 15220 0
79 20250401 172300 1358309310 15220 15220 15220 15220 0
80 20250401 172200 1358309310 15220 15220 15220 15220 0
81 20250401 172100 1358309310 15220 15220 15220 15220 0
82 20250401 172000 1358309310 15220 15220 15220 15220 0
83 20250401 171900 1358309310 15220 15220 15220 15220 0
84 20250401 171800 1358309310 15220 15220 15220 15220 0
85 20250401 171700 1358309310 15220 15220 15220 15220 0
86 20250401 171600 1358309310 15220 15220 15220 15220 0
87 20250401 171500 1358309310 15220 15220 15220 15220 0
88 20250401 171400 1358309310 15220 15220 15220 15220 0
89 20250401 171300 1358309310 15220 15220 15220 15220 0
90 20250401 171200 1358309310 15220 15220 15220 15220 0
91 20250401 171100 1358309310 15220 15220 15220 15220 0
92 20250401 171000 1358309310 15220 15220 15220 15220 2512
93 20250401 170900 1358309310 15220 15220 15220 15220 0
94 20250401 170800 1358309310 15220 15220 15220 15220 0
95 20250401 170700 1358309310 15220 15220 15220 15220 0
96 20250401 170600 1358309310 15220 15220 15220 15220 0
97 20250401 170500 1358309310 15220 15220 15220 15220 0
98 20250401 170400 1358309310 15220 15220 15220 15220 0
99 20250401 170300 1358309310 15220 15220 15220 15220 0
100 20250401 170200 1358309310 15220 15220 15220 15220 0
101 20250401 170100 1358309310 15220 15220 15220 15220 0
102 20250401 170000 1358309310 15220 15220 15220 15220 0
103 20250401 165900 1358309310 15220 15220 15220 15220 0
104 20250401 165800 1358309310 15220 15220 15220 15220 0
105 20250401 165700 1358309310 15220 15220 15220 15220 0
106 20250401 165600 1358309310 15220 15220 15220 15220 0
107 20250401 165500 1358309310 15220 15220 15220 15220 0
108 20250401 165400 1358309310 15220 15220 15220 15220 0
109 20250401 165300 1358309310 15220 15220 15220 15220 0
110 20250401 165200 1358309310 15220 15220 15220 15220 0
111 20250401 165100 1358309310 15220 15220 15220 15220 0
112 20250401 165000 1358309310 15220 15220 15220 15220 0
113 20250401 164900 1358309310 15220 15220 15220 15220 0
114 20250401 164800 1358309310 15220 15220 15220 15220 0
115 20250401 164700 1358309310 15220 15220 15220 15220 0
116 20250401 164600 1358309310 15220 15220 15220 15220 0
117 20250401 164500 1358309310 15220 15220 15220 15220 0
118 20250401 164400 1358309310 15220 15220 15220 15220 0
119 20250401 164300 1358309310 15220 15220 15220 15220 0
120 20250401 164200 1358309310 15220 15220 15220 15220 0
121 20250401 164100 1358309310 15220 15220 15220 15220 0
122 20250401 164000 1358309310 15220 15220 15220 15220 2512
123 20250401 163900 1358309310 15220 15220 15220 15220 0
124 20250401 163800 1358309310 15220 15220 15220 15220 0
125 20250401 163700 1358309310 15220 15220 15220 15220 0
126 20250401 163600 1358309310 15220 15220 15220 15220 0
127 20250401 163500 1358309310 15220 15220 15220 15220 0
128 20250401 163400 1358309310 15220 15220 15220 15220 0
129 20250401 163300 1358309310 15220 15220 15220 15220 0
130 20250401 163200 1358309310 15220 15220 15220 15220 0
131 20250401 163100 1358309310 15220 15220 15220 15220 0
132 20250401 163000 1358309310 15220 15220 15220 15220 0
133 20250401 162900 1358309310 15220 15220 15220 15220 0
134 20250401 162800 1358309310 15220 15220 15220 15220 0
135 20250401 162700 1358309310 15220 15220 15220 15220 0
136 20250401 162600 1358309310 15220 15220 15220 15220 0
137 20250401 162500 1358309310 15220 15220 15220 15220 0
138 20250401 162400 1358309310 15220 15220 15220 15220 0
139 20250401 162300 1358309310 15220 15220 15220 15220 0
140 20250401 162200 1358309310 15220 15220 15220 15220 0
141 20250401 162100 1358309310 15220 15220 15220 15220 0
142 20250401 162000 1358309310 15220 15220 15220 15220 0
143 20250401 161900 1358309310 15220 15220 15220 15220 0
144 20250401 161800 1358309310 15220 15220 15220 15220 0
145 20250401 161700 1358309310 15220 15220 15220 15220 0
146 20250401 161600 1358309310 15220 15220 15220 15220 0
147 20250401 161500 1358309310 15220 15220 15220 15220 0
148 20250401 161400 1358309310 15220 15220 15220 15220 0
149 20250401 161300 1358309310 15220 15220 15220 15220 0
150 20250401 161200 1358309310 15220 15220 15220 15220 0
151 20250401 161100 1358309310 15220 15220 15220 15220 0
152 20250401 161000 1358309310 15220 15220 15220 15220 2512
153 20250401 160900 1358309310 15220 15220 15220 15220 0
154 20250401 160800 1358309310 15220 15220 15220 15220 0
155 20250401 160700 1358309310 15220 15220 15220 15220 0
156 20250401 160600 1358309310 15220 15220 15220 15220 0
157 20250401 160500 1358309310 15220 15220 15220 15220 0
158 20250401 160400 1358309310 15220 15220 15220 15220 0
159 20250401 160300 1358309310 15220 15220 15220 15220 0
160 20250401 160200 1358309310 15220 15220 15220 15220 0
161 20250401 160100 1358309310 15220 15220 15220 15220 0
162 20250401 160000 1358309310 15220 15220 15220 15220 0
163 20250401 155900 1358309310 15220 15220 15220 15220 0
164 20250401 155800 1358309310 15220 15220 15220 15220 0
165 20250401 155700 1358309310 15220 15220 15220 15220 0
166 20250401 155600 1358309310 15220 15220 15220 15220 0
167 20250401 155500 1358309310 15220 15220 15220 15220 0
168 20250401 155400 1358309310 15220 15220 15220 15220 0
169 20250401 155300 1358309310 15220 15220 15220 15220 0
170 20250401 155200 1358309310 15220 15220 15220 15220 0
171 20250401 155100 1358309310 15220 15220 15220 15220 0
172 20250401 155000 1358309310 15220 15220 15220 15220 0
173 20250401 154900 1358309310 15220 15220 15220 15220 0
174 20250401 154800 1358309310 15220 15220 15220 15220 0
175 20250401 154700 1358309310 15220 15220 15220 15220 0
176 20250401 154600 1358309310 15220 15220 15220 15220 0
177 20250401 154500 1358309310 15220 15220 15220 15220 0
178 20250401 154400 1358309310 15220 15220 15220 15220 0
179 20250401 154300 1358309310 15220 15220 15220 15220 0
180 20250401 154200 1358309310 15220 15220 15220 15220 0
181 20250401 154100 1358309310 15220 15220 15220 15220 0
182 20250401 154000 1358309310 15220 15220 15220 15220 2512
183 20250401 153900 1358309310 15220 15220 15220 15220 0
184 20250401 153800 1358309310 15220 15220 15220 15220 0
185 20250401 153700 1358309310 15220 15220 15220 15220 0
186 20250401 153600 1358309310 15220 15220 15220 15220 0
187 20250401 153500 1358309310 15220 15220 15220 15220 0
188 20250401 153400 1358309310 15220 15220 15220 15220 0
189 20250401 153300 1358309310 15220 15220 15220 15220 0
190 20250401 153200 1358309310 15220 15220 15220 15220 0
191 20250401 153100 1358309310 15220 15220 15220 15220 0
192 20250401 153000 1358309310 15220 15220 15220 15220 2512
193 20250401 152900 1320076670 15220 15220 15220 15220 0
194 20250401 152800 1320076670 15220 15220 15220 15220 0
195 20250401 152700 1320076670 15220 15220 15220 15220 0
196 20250401 152600 1320076670 15220 15220 15220 15220 0
197 20250401 152500 1320076670 15220 15220 15220 15220 0
198 20250401 152400 1320076670 15220 15220 15220 15220 0
199 20250401 152300 1320076670 15220 15220 15220 15220 0
200 20250401 152200 1320076670 15220 15220 15220 15220 0
201 20250401 152100 1320076670 15220 15220 15220 15220 0
202 20250401 152000 1320076670 15220 15220 15220 15220 0
203 20250401 151900 1320076670 15220 15210 15220 15210 357
204 20250401 151800 1314645420 15220 15220 15230 15220 99
205 20250401 151700 1313137870 15230 15230 15230 15230 74
206 20250401 151600 1312010850 15220 15240 15240 15210 867
207 20250401 151500 1298805410 15240 15240 15240 15230 70
208 20250401 151400 1297738620 15240 15230 15240 15230 23
209 20250401 151300 1297388280 15240 15240 15240 15230 396
210 20250401 151200 1291356380 15240 15240 15240 15220 7
211 20250401 151100 1291249800 15240 15220 15240 15220 432
212 20250401 151000 1284672140 15240 15220 15240 15220 106
213 20250401 150900 1283056740 15240 15230 15240 15230 490
214 20250401 150800 1275593730 15230 15230 15230 15220 84
215 20250401 150700 1274314440 15230 15230 15230 15220 95
216 20250401 150600 1272867690 15230 15230 15230 15210 30
217 20250401 150500 1272410990 15230 15230 15230 15210 127
218 20250401 150400 1270477000 15230 15210 15230 15200 326
219 20250401 150300 1265517260 15210 15230 15230 15200 341
220 20250401 150200 1260330630 15230 15220 15230 15200 338
221 20250401 150100 1255183360 15220 15220 15230 15200 101
222 20250401 150000 1253646200 15230 15220 15230 15200 676
223 20250401 145900 1243357340 15230 15230 15240 15220 107
224 20250401 145800 1241727630 15220 15220 15240 15220 4
225 20250401 145700 1241666730 15240 15230 15240 15200 150
226 20250401 145600 1239382970 15240 15210 15240 15210 293
227 20250401 145500 1234919650 15210 15210 15240 15210 199
228 20250401 145400 1231892350 15240 15230 15240 15200 448
229 20250401 145300 1225069310 15240 15220 15240 15220 133
230 20250401 145200 1223043480 15240 15210 15240 15210 3
231 20250401 145100 1222997820 15240 15200 15240 15200 22
232 20250401 145000 1222663260 15240 15230 15240 15230 368
233 20250401 144900 1217058330 15230 15200 15230 15190 1080
234 20250401 144800 1200639230 15200 15190 15200 15190 22
235 20250401 144700 1200305010 15200 15190 15200 15190 20
236 20250401 144600 1200001170 15200 15190 15200 15190 237
237 20250401 144500 1196398960 15190 15190 15190 15190 2
238 20250401 144400 1196368580 15200 15200 15200 15190 69
239 20250401 144300 1195320120 15200 15190 15200 15190 180
240 20250401 144200 1192585140 15180 15200 15200 15180 47
241 20250401 144100 1191870960 15210 15210 15210 15210 29
242 20250401 144000 1191429870 15210 15200 15210 15200 20
243 20250401 143900 1191125830 15210 15200 15210 15200 55
244 20250401 143800 1190289780 15210 15200 15210 15200 111
245 20250401 143700 1188602100 15210 15210 15210 15180 144
246 20250401 143600 1186413450 15220 15220 15230 15200 254
247 20250401 143500 1182550040 15230 15190 15230 15190 32
248 20250401 143400 1182063530 15230 15190 15240 15190 29
249 20250401 143300 1181622420 15240 15210 15240 15190 800
250 20250401 143200 1169458800 15240 15190 15240 15190 20
251 20250401 143100 1169154800 15240 15230 15240 15200 96
252 20250401 143000 1167692880 15230 15210 15230 15210 1212
253 20250401 142900 1149254650 15180 15210 15210 15180 89
254 20250401 142800 1147902430 15200 15210 15220 15200 357
255 20250401 142700 1142472470 15220 15220 15220 15210 52
256 20250401 142600 1141681310 15220 15220 15220 15210 455
257 20250401 142500 1134756650 15220 15210 15220 15210 80
258 20250401 142400 1133539460 15220 15220 15220 15210 349
259 20250401 142300 1128230620 15220 15230 15230 15220 228
260 20250401 142200 1124758440 15240 15240 15240 15230 115
261 20250401 142100 1123006250 15240 15240 15240 15230 100
262 20250401 142000 1121482690 15230 15240 15240 15230 130
263 20250401 141900 1119502050 15240 15240 15240 15230 83
264 20250401 141800 1118237540 15240 15240 15240 15230 322
265 20250401 141700 1113330710 15240 15230 15240 15230 58
266 20250401 141600 1112447070 15240 15230 15240 15230 145
267 20250401 141500 1110237700 15240 15230 15240 15230 82
268 20250401 141400 1108988670 15240 15230 15240 15230 63
269 20250401 141300 1108028830 15240 15230 15240 15230 74
270 20250401 141200 1106901480 15230 15240 15250 15230 587
271 20250401 141100 1097955360 15240 15250 15250 15240 51
272 20250401 141000 1097177890 15250 15250 15250 15240 77
273 20250401 140900 1096004090 15250 15240 15250 15240 188
274 20250401 140800 1093137500 15250 15250 15250 15240 39
275 20250401 140700 1092543030 15250 15240 15250 15230 421
276 20250401 140600 1086126760 15240 15240 15250 15230 316
277 20250401 140500 1081311320 15250 15240 15250 15240 35
278 20250401 140400 1080777850 15250 15250 15250 15240 120
279 20250401 140300 1078948530 15260 15270 15270 15250 1108
280 20250401 140200 1062041340 15270 15260 15270 15260 111
281 20250401 140100 1060347060 15270 15260 15270 15250 173
282 20250401 140000 1057707220 15270 15270 15270 15250 140
283 20250401 135900 1055569850 15270 15260 15270 15250 153
284 20250401 135800 1053235240 15270 15260 15270 15260 68
285 20250401 135700 1052197330 15260 15260 15270 15260 68
286 20250401 135600 1051159380 15280 15260 15280 15260 154
287 20250401 135500 1048808220 15280 15280 15280 15280 0
288 20250401 135400 1048808220 15280 15280 15280 15260 115
289 20250401 135300 1047051750 15280 15260 15280 15250 180
290 20250401 135200 1044303760 15250 15240 15250 15240 216
291 20250401 135100 1041010040 15250 15240 15250 15240 114
292 20250401 135000 1039271950 15250 15250 15250 15240 130
293 20250401 134900 1037289890 15250 15250 15250 15240 49
294 20250401 134800 1036542920 15260 15220 15260 15220 754
295 20250401 134700 1025056280 15220 15220 15230 15220 69
296 20250401 134600 1024005990 15240 15240 15240 15240 0
297 20250401 134500 1024005990 15240 15230 15240 15230 689
298 20250401 134400 1013512070 15240 15250 15250 15230 43
299 20250401 134300 1012856860 15250 15260 15260 15250 111
300 20250401 134200 1011164055 15260 15250 15260 15250 162
301 20250401 134100 1008692715 15260 15250 15260 15250 79
302 20250401 134000 1007487785 15260 15250 15260 15250 81
303 20250401 133900 1006252285 15260 15250 15260 15250 53
304 20250401 133800 1005443955 15260 15255 15260 15250 45
305 20250401 133700 1004757645 15240 15240 15240 15240 0
306 20250401 133600 1004757645 15240 15260 15270 15240 112
307 20250401 133500 1003048855 15260 15270 15270 15250 62
308 20250401 133400 1002102655 15260 15260 15260 15260 30
309 20250401 133300 1001644855 15260 15260 15270 15260 51
310 20250401 133200 1000866525 15270 15250 15270 15250 156
311 20250401 133100 998485965 15260 15250 15260 15250 96
312 20250401 133000 997021455 15260 15260 15260 15250 80
313 20250401 132900 995800935 15260 15260 15260 15250 230
314 20250401 132800 992291555 15260 15260 15270 15250 42
315 20250401 132700 991650575 15260 15250 15270 15250 86
316 20250401 132600 990338595 15260 15230 15260 15230 482
317 20250401 132500 982991405 15240 15230 15240 15230 55
318 20250401 132400 982153655 15230 15230 15230 15230 56
319 20250401 132300 981300775 15240 15230 15240 15230 35
320 20250401 132200 980767655 15240 15250 15250 15240 105
321 20250401 132100 979167440 15250 15240 15250 15240 64
322 20250401 132000 978191720 15250 15240 15250 15240 174
323 20250401 131900 975538660 15250 15250 15250 15240 190
324 20250401 131800 972641870 15250 15250 15250 15250 103
325 20250401 131700 971071120 15250 15230 15250 15230 216
326 20250401 131600 967779050 15240 15240 15240 15230 61
327 20250401 131500 966849540 15240 15240 15240 15240 18
328 20250401 131400 966575220 15240 15240 15240 15230 28
329 20250401 131300 966148670 15240 15240 15240 15230 86
330 20250401 131200 964838160 15240 15230 15240 15230 331
331 20250401 131100 959793870 15230 15230 15240 15230 28
332 20250401 131000 959367410 15220 15230 15230 15220 13
333 20250401 130900 959169440 15230 15230 15230 15230 0
334 20250401 130800 959169440 15230 15230 15240 15230 148
335 20250401 130700 956915350 15240 15210 15240 15200 18
336 20250401 130600 956641440 15240 15200 15240 15200 440
337 20250401 130500 949946260 15210 15210 15210 15210 30
338 20250401 130400 949489960 15210 15200 15210 15190 221
339 20250401 130300 946130310 15210 15190 15210 15190 407
340 20250401 130200 939943510 15210 15210 15210 15210 0
341 20250401 130100 939943510 15210 15230 15230 15190 478
342 20250401 130000 932671190 15220 15230 15230 15220 112
343 20250401 125900 930966110 15230 15230 15230 15230 13
344 20250401 125800 930768120 15230 15230 15240 15220 395
345 20250401 125700 924753270 15230 15220 15230 15220 297
346 20250401 125600 920232250 15220 15230 15230 15220 216
347 20250401 125500 916942590 15230 15220 15230 15220 67
348 20250401 125400 915922370 15230 15230 15230 15220 63
349 20250401 125300 914963010 15220 15230 15230 15220 21
350 20250401 125200 914643200 15230 15220 15230 15220 200
351 20250401 125100 911598460 15230 15230 15230 15220 66
352 20250401 125000 910593440 15230 15230 15230 15220 78
353 20250401 124900 909405530 15230 15220 15230 15220 147
354 20250401 124800 907166880 15230 15230 15230 15220 44
355 20250401 124700 906496910 15230 15220 15230 15220 30
356 20250401 124600 906040040 15230 15230 15230 15220 23
357 20250401 124500 905689910 15220 15220 15230 15220 20
358 20250401 124400 905385460 15240 15230 15240 15230 171
359 20250401 124300 902781060 15240 15240 15250 15230 760
360 20250401 124200 891204760 15240 15250 15250 15230 64
361 20250401 124100 890229110 15250 15230 15250 15230 438
362 20250401 124000 883553360 15230 15230 15230 15230 3
363 20250401 123900 883507670 15240 15230 15240 15230 37
364 20250401 123800 882943950 15240 15250 15250 15240 246
365 20250401 123700 879194860 15250 15250 15250 15240 364
366 20250401 123600 873646370 15250 15250 15250 15250 73
367 20250401 123500 872533120 15240 15230 15240 15230 569
368 20250401 123400 863865550 15230 15220 15230 15220 18
369 20250401 123300 863591430 15230 15230 15230 15230 46
370 20250401 123200 862890850 15230 15230 15230 15220 162
371 20250401 123100 860423910 15230 15220 15230 15220 44
372 20250401 123000 859753810 15230 15220 15230 15220 21
373 20250401 122900 859434150 15230 15220 15230 15220 20
374 20250401 122800 859129710 15230 15230 15230 15230 25
375 20250401 122700 858748960 15230 15220 15230 15220 24
376 20250401 122600 858383630 15230 15250 15250 15220 22
377 20250401 122500 858048550 15230 15240 15260 15230 596
378 20250401 122400 848964190 15260 15250 15260 15240 92
379 20250401 122300 847561210 15260 15265 15280 15250 90
380 20250401 122200 846188005 15280 15290 15290 15280 381
381 20250401 122100 840366125 15280 15300 15300 15280 30
382 20250401 122000 839907675 15290 15290 15290 15290 20
383 20250401 121900 839601875 15290 15290 15290 15290 166
384 20250401 121800 837063735 15260 15290 15290 15260 619
385 20250401 121700 827606835 15290 15290 15290 15280 162
386 20250401 121600 825131385 15280 15260 15290 15260 1683
387 20250401 121500 799416675 15270 15270 15270 15270 23
388 20250401 121400 799065465 15260 15280 15280 15260 296
389 20250401 121300 794544485 15280 15270 15280 15260 115
390 20250401 121200 792788435 15280 15250 15280 15240 79
391 20250401 121100 791583265 15280 15290 15290 15240 109
392 20250401 121000 789919015 15280 15230 15280 15230 841
393 20250401 120900 777076015 15270 15220 15270 15220 10
394 20250401 120800 776923715 15280 15230 15280 15230 354
395 20250401 120700 771526375 15230 15220 15230 15200 147
396 20250401 120600 769288935 15220 15220 15220 15220 16
397 20250401 120500 769045415 15230 15240 15240 15200 296
398 20250401 120400 764543245 15240 15190 15240 15190 287
399 20250401 120300 760173195 15230 15210 15230 15210 82
400 20250401 120200 758925165 15230 15180 15240 15180 47
401 20250401 120100 758211145 15240 15210 15240 15200 95
402 20250401 120000 756766125 15240 15180 15240 15170 637
403 20250401 115900 747085915 15180 15160 15180 15160 489
404 20250401 115800 739666605 15170 15160 15170 15160 22
405 20250401 115700 739333045 15170 15170 15170 15160 4
406 20250401 115600 739272385 15180 15170 15180 15170 71
407 20250401 115500 738195005 15180 15180 15180 15170 21
408 20250401 115400 737876305 15180 15180 15190 15180 47
409 20250401 115300 737162625 15180 15180 15180 15180 41
410 20250401 115200 736540245 15180 15190 15190 15180 59
411 20250401 115100 735644225 15180 15180 15190 15180 251
412 20250401 115000 731833725 15190 15170 15190 15170 113
413 20250401 114900 730118175 15180 15180 15190 15180 228
414 20250401 114800 726657055 15190 15180 15190 15180 65
415 20250401 114700 725670025 15190 15180 15190 15180 160
416 20250401 114600 723240905 15180 15170 15180 15170 49
417 20250401 114500 722497115 15180 15170 15180 15170 36
418 20250401 114400 721950925 15180 15170 15180 15170 4
419 20250401 114300 721890235 15180 15180 15180 15180 85
420 20250401 114200 720599935 15180 15180 15190 15170 50
421 20250401 114100 719841075 15190 15190 15190 15190 41
422 20250401 114000 719218285 15200 15170 15200 15170 22
423 20250401 113900 718884365 15200 15150 15200 15150 1597
424 20250401 113800 694670365 15160 15160 15160 15150 245
425 20250401 113700 690958405 15150 15150 15150 15150 18
426 20250401 113600 690685705 15150 15150 15150 15150 16
427 20250401 113500 690443305 15160 15150 15160 15150 285
428 20250401 113400 686125105 15150 15150 15160 15150 22
429 20250401 113300 685791765 15160 15150 15160 15150 20
430 20250401 113200 685488725 15160 15160 15160 15160 42
431 20250401 113100 684852005 15160 15150 15160 15150 23
432 20250401 113000 684503515 15160 15150 15160 15150 43
433 20250401 112900 683851765 15160 15160 15160 15150 47
434 20250401 112800 683139575 15160 15150 15160 15150 24
435 20250401 112700 682775925 15160 15150 15160 15150 83
436 20250401 112600 681517775 15170 15150 15170 15150 422
437 20250401 112500 675119775 15160 15150 15160 15150 4
438 20250401 112400 675059165 15160 15150 15160 15150 115
439 20250401 112300 673316455 15160 15160 15160 15150 41
440 20250401 112200 672695190 15160 15160 15160 15160 24
441 20250401 112100 672331350 15160 15150 15160 15150 5
442 20250401 112000 672255590 15160 15150 15160 15150 355
443 20250401 111900 666874110 15160 15160 15160 15160 29
444 20250401 111800 666434470 15160 15150 15160 15150 5
445 20250401 111700 666358700 15160 15150 15160 15150 21
446 20250401 111600 666040500 15160 15160 15170 15160 229
447 20250401 111500 662568800 15160 15160 15160 15160 2
448 20250401 111400 662538480 15170 15170 15170 15160 529
449 20250401 111300 654517670 15170 15170 15170 15170 0
450 20250401 111200 654517670 15170 15180 15180 15170 20
451 20250401 111100 654214090 15160 15150 15160 15150 139
452 20250401 111000 652107190 15150 15160 15160 15140 175
453 20250401 110900 649455090 15170 15170 15170 15140 307
454 20250401 110800 644802480 15170 15170 15180 15170 145
455 20250401 110700 642602800 15180 15170 15180 15170 4
456 20250401 110600 642542110 15180 15180 15180 15180 26
457 20250401 110500 642147430 15180 15180 15180 15170 121
458 20250401 110400 640310680 15190 15170 15190 15160 2013
459 20250401 110300 609772450 15170 15170 15170 15170 22
460 20250401 110200 609438710 15160 15160 15160 15160 23
461 20250401 110100 609090030 15170 15170 15170 15160 42
462 20250401 110000 608453020 15160 15170 15170 15160 9
463 20250401 105900 608316510 15170 15170 15170 15160 21
464 20250401 105800 607997970 15170 15170 15170 15160 43
465 20250401 105700 607345790 15160 15160 15170 15160 370
466 20250401 105600 601736000 15160 15150 15160 15150 335
467 20250401 105500 596657430 15160 15150 15160 15150 195
468 20250401 105400 593701540 15150 15160 15160 15150 50
469 20250401 105300 592943560 15160 15160 15160 15160 40
470 20250401 105200 592337160 15150 15150 15150 15150 16
471 20250401 105100 592094760 15160 15150 15160 15150 45
472 20250401 105000 591412920 15160 15160 15160 15160 33
473 20250401 104900 590912640 15160 15160 15160 15150 25
474 20250401 104800 590533790 15160 15140 15160 15130 866
475 20250401 104700 577414620 15140 15140 15140 15130 67
476 20250401 104600 576400440 15130 15130 15140 15130 17
477 20250401 104500 576143210 15140 15130 15140 15130 90
478 20250401 104400 574781320 15140 15130 15140 15120 253
479 20250401 104300 570953400 15130 15130 15130 15100 108
480 20250401 104200 569321310 15130 15120 15130 15110 284
481 20250401 104100 565026860 15120 15130 15130 15110 150
482 20250401 104000 562757760 15140 15140 15150 15130 30
483 20250401 103900 562303600 15150 15140 15150 15140 95
484 20250401 103800 560865260 15140 15140 15140 15130 13
485 20250401 103700 560668460 15140 15140 15140 15140 123
486 20250401 103600 558806240 15130 15140 15150 15130 44
487 20250401 103500 558140200 15150 15140 15150 15140 28
488 20250401 103400 557716230 15150 15150 15150 15150 4
489 20250401 103300 557655630 15150 15140 15150 15120 183
490 20250401 103200 554885230 15150 15140 15160 15140 605
491 20250401 103100 545718210 15150 15120 15150 15120 91
492 20250401 103000 544341490 15120 15130 15140 15110 58
493 20250401 102900 543464250 15130 15130 15130 15130 37
494 20250401 102800 542904440 15130 15120 15130 15120 95
495 20250401 102700 541467940 15120 15120 15120 15100 152
496 20250401 102600 539170680 15110 15120 15120 15110 223
497 20250401 102500 535799350 15130 15140 15140 15130 185
498 20250401 102400 533000220 15140 15140 15140 15130 43
499 20250401 102300 532349330 15130 15140 15140 15130 30
500 20250401 102200 531895145 15140 15150 15150 15140 76
501 20250401 102100 530743915 15130 15140 15140 15120 268
502 20250401 102000 526689445 15140 15140 15150 15140 149
503 20250401 101900 524433565 15140 15130 15140 15120 48
504 20250401 101800 523707245 15130 15130 15130 15120 73
505 20250401 101700 522602825 15140 15150 15150 15140 27
506 20250401 101600 522193865 15150 15140 15150 15120 63
507 20250401 101500 521240165 15140 15130 15150 15110 116
508 20250401 101400 519485385 15140 15130 15140 15130 91
509 20250401 101300 518108085 15150 15150 15150 15150 0
510 20250401 101200 518108085 15150 15130 15150 15100 67
511 20250401 101100 517095885 15130 15110 15150 15110 84
512 20250401 101000 515825375 15110 15090 15110 15090 304
513 20250401 100900 511236075 15090 15090 15090 15070 212
514 20250401 100800 508038665 15090 15090 15100 15080 111
515 20250401 100700 506363415 15090 15080 15090 15080 82
516 20250401 100600 505126685 15100 15100 15100 15100 0
517 20250401 100500 505126685 15100 15080 15100 15080 133
518 20250401 100400 503120785 15110 15110 15110 15110 0
519 20250401 100300 503120785 15110 15110 15110 15110 4
520 20250401 100200 503060345 15120 15080 15120 15080 78
521 20250401 100100 501882975 15130 15080 15160 15060 946
522 20250401 100000 487595615 15090 15070 15090 15070 165
523 20250401 095900 485107385 15080 15080 15090 15070 239
524 20250401 095800 481503485 15090 15090 15090 15090 0
525 20250401 095700 481503485 15090 15070 15090 15060 81
526 20250401 095600 480282765 15070 15050 15090 15050 985
527 20250401 095500 465448795 15060 15080 15090 15050 1346
528 20250401 095400 445177205 15070 15070 15090 15060 821
529 20250401 095300 432809595 15090 15070 15090 15060 1392
530 20250401 095200 411839045 15090 15070 15090 15060 142
531 20250401 095100 409698335 15060 15100 15100 15060 695
532 20250401 095000 399226225 15130 15090 15130 15070 2159
533 20250401 094900 366681935 15090 15090 15090 15090 36
534 20250401 094800 366138695 15080 15080 15080 15080 81
535 20250401 094700 364917215 15090 15090 15090 15090 6
536 20250401 094600 364826675 15080 15090 15090 15080 57
537 20250401 094500 363966565 15090 15100 15100 15080 70
538 20250401 094400 362909795 15110 15100 15120 15100 1354
539 20250401 094300 342461285 15110 15110 15110 15110 1
540 20250401 094200 342446175 15110 15100 15110 15080 854
541 20250401 094100 329555055 15110 15110 15110 15100 78
542 20250401 094000 328377025 15110 15100 15110 15100 5
543 20250401 093900 328301505 15110 15110 15110 15100 51
544 20250401 093800 327531105 15100 15110 15120 15100 232
545 20250401 093700 324025825 15130 15130 15130 15080 1070
546 20250401 093600 307886275 15130 15120 15130 15120 10
547 20250401 093500 307735045 15130 15150 15150 15090 386
548 20250401 093400 301909105 15150 15090 15150 15090 393
549 20250401 093300 295971825 15100 15100 15100 15100 135
550 20250401 093200 293933325 15100 15120 15140 15090 743
551 20250401 093100 282713015 15130 15130 15130 15110 322
552 20250401 093000 277846095 15130 15160 15160 15120 523
553 20250401 092900 269930745 15160 15140 15160 15140 229
554 20250401 092800 266460965 15170 15170 15170 15150 37
555 20250401 092700 265900115 15150 15150 15180 15150 66
556 20250401 092600 264899795 15190 15150 15190 15150 226
557 20250401 092500 261473155 15190 15140 15190 15140 751
558 20250401 092400 250085095 15140 15100 15150 15100 2761
559 20250401 092300 208370655 15110 15135 15140 15110 1396
560 20250401 092200 187257800 15140 15150 15150 15140 153
561 20250401 092100 184940630 15140 15140 15150 15140 455
562 20250401 092000 178051300 15150 15160 15160 15150 674
563 20250401 091900 167840160 15160 15140 15160 15140 92
564 20250401 091800 166446710 15160 15150 15160 15150 24
565 20250401 091700 166083100 15160 15150 15160 15140 351
566 20250401 091600 160765060 15150 15140 15150 15140 40
567 20250401 091500 160159370 15160 15150 15160 15140 62
568 20250401 091400 159220420 15170 15150 15170 15130 1044
569 20250401 091300 143409820 15160 15160 15160 15140 393
570 20250401 091200 137453770 15150 15140 15160 15140 240
571 20250401 091100 133817650 15140 15150 15150 15140 393
572 20250401 091000 127864080 15150 15140 15150 15120 94
573 20250401 090900 126442390 15140 15160 15160 15140 24
574 20250401 090800 126078640 15190 15110 15190 15100 1608
575 20250401 090700 101768420 15110 15090 15110 15070 379
576 20250401 090600 96047130 15090 15060 15100 15060 906
577 20250401 090500 82393400 15060 15080 15080 15060 241
578 20250401 090400 78762030 15080 15070 15100 15060 554
579 20250401 090300 70408130 15070 15080 15120 15070 181
580 20250401 090200 67676890 15100 15090 15160 15060 396
581 20250401 090100 61704190 15190 15150 15190 15060 624
582 20250401 090000 52273960 15230 15020 15230 15020 3478

1
000240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,101617,94935240,1594370730,1489533915600,0.11
20250327,74746,94935240,1225086940,1555988583600,0.08
20250326,74976,94935240,1233355200,1561684698000,0.08
20250325,74608,94935240,1216856480,1548393764400,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 101617 94935240 1594370730 1489533915600 0.11
3 20250327 74746 94935240 1225086940 1555988583600 0.08
4 20250326 74976 94935240 1233355200 1561684698000 0.08
5 20250325 74608 94935240 1216856480 1548393764400 0.08