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

583
000490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184100,1138788385,10230,10230,10230,10230,2377
20250401,184000,1138788385,10230,10230,10230,10230,0
20250401,183900,1138788385,10230,10230,10230,10230,0
20250401,183800,1138788385,10230,10230,10230,10230,0
20250401,183700,1138788385,10230,10230,10230,10230,0
20250401,183600,1138788385,10230,10230,10230,10230,0
20250401,183500,1138788385,10230,10230,10230,10230,0
20250401,183400,1138788385,10230,10230,10230,10230,0
20250401,183300,1138788385,10230,10230,10230,10230,0
20250401,183200,1138788385,10230,10230,10230,10230,0
20250401,183100,1138788385,10230,10230,10230,10230,0
20250401,183000,1138788385,10230,10230,10230,10230,0
20250401,182900,1138788385,10230,10230,10230,10230,0
20250401,182800,1138788385,10230,10230,10230,10230,0
20250401,182700,1138788385,10230,10230,10230,10230,0
20250401,182600,1138788385,10230,10230,10230,10230,0
20250401,182500,1138788385,10230,10230,10230,10230,0
20250401,182400,1138788385,10230,10230,10230,10230,0
20250401,182300,1138788385,10230,10230,10230,10230,0
20250401,182200,1138788385,10230,10230,10230,10230,0
20250401,182100,1138788385,10230,10230,10230,10230,0
20250401,182000,1138788385,10230,10230,10230,10230,0
20250401,181900,1138788385,10230,10230,10230,10230,0
20250401,181800,1138788385,10230,10230,10230,10230,0
20250401,181700,1138788385,10230,10230,10230,10230,0
20250401,181600,1138788385,10230,10230,10230,10230,0
20250401,181500,1138788385,10230,10230,10230,10230,0
20250401,181400,1138788385,10230,10230,10230,10230,0
20250401,181300,1138788385,10230,10230,10230,10230,0
20250401,181200,1138788385,10230,10230,10230,10230,0
20250401,181100,1138788385,10230,10230,10230,10230,2377
20250401,181000,1138788385,10230,10230,10230,10230,0
20250401,180900,1138788385,10230,10230,10230,10230,0
20250401,180800,1138788385,10230,10230,10230,10230,0
20250401,180700,1138788385,10230,10230,10230,10230,0
20250401,180600,1138788385,10230,10230,10230,10230,0
20250401,180500,1138788385,10230,10230,10230,10230,0
20250401,180400,1138788385,10230,10230,10230,10230,0
20250401,180300,1138788385,10230,10230,10230,10230,0
20250401,180200,1138788385,10230,10230,10230,10230,0
20250401,180100,1138788385,10230,10230,10230,10230,0
20250401,180000,1138788385,10230,10230,10230,10230,0
20250401,175900,1138788385,10230,10230,10230,10230,0
20250401,175800,1138788385,10230,10230,10230,10230,0
20250401,175700,1138788385,10230,10230,10230,10230,0
20250401,175600,1138788385,10230,10230,10230,10230,0
20250401,175500,1138788385,10230,10230,10230,10230,0
20250401,175400,1138788385,10230,10230,10230,10230,0
20250401,175300,1138788385,10230,10230,10230,10230,0
20250401,175200,1138788385,10230,10230,10230,10230,0
20250401,175100,1138788385,10230,10230,10230,10230,0
20250401,175000,1138788385,10230,10230,10230,10230,0
20250401,174900,1138788385,10230,10230,10230,10230,0
20250401,174800,1138788385,10230,10230,10230,10230,0
20250401,174700,1138788385,10230,10230,10230,10230,0
20250401,174600,1138788385,10230,10230,10230,10230,0
20250401,174500,1138788385,10230,10230,10230,10230,0
20250401,174400,1138788385,10230,10230,10230,10230,0
20250401,174300,1138788385,10230,10230,10230,10230,0
20250401,174200,1138788385,10230,10230,10230,10230,0
20250401,174100,1138788385,10230,10230,10230,10230,2377
20250401,174000,1138788385,10230,10230,10230,10230,0
20250401,173900,1138788385,10230,10230,10230,10230,0
20250401,173800,1138788385,10230,10230,10230,10230,0
20250401,173700,1138788385,10230,10230,10230,10230,0
20250401,173600,1138788385,10230,10230,10230,10230,0
20250401,173500,1138788385,10230,10230,10230,10230,0
20250401,173400,1138788385,10230,10230,10230,10230,0
20250401,173300,1138788385,10230,10230,10230,10230,0
20250401,173200,1138788385,10230,10230,10230,10230,0
20250401,173100,1138788385,10230,10230,10230,10230,0
20250401,173000,1138788385,10230,10230,10230,10230,0
20250401,172900,1138788385,10230,10230,10230,10230,0
20250401,172800,1138788385,10230,10230,10230,10230,0
20250401,172700,1138788385,10230,10230,10230,10230,0
20250401,172600,1138788385,10230,10230,10230,10230,0
20250401,172500,1138788385,10230,10230,10230,10230,0
20250401,172400,1138788385,10230,10230,10230,10230,0
20250401,172300,1138788385,10230,10230,10230,10230,0
20250401,172200,1138788385,10230,10230,10230,10230,0
20250401,172100,1138788385,10230,10230,10230,10230,0
20250401,172000,1138788385,10230,10230,10230,10230,0
20250401,171900,1138788385,10230,10230,10230,10230,0
20250401,171800,1138788385,10230,10230,10230,10230,0
20250401,171700,1138788385,10230,10230,10230,10230,0
20250401,171600,1138788385,10230,10230,10230,10230,0
20250401,171500,1138788385,10230,10230,10230,10230,0
20250401,171400,1138788385,10230,10230,10230,10230,0
20250401,171300,1138788385,10230,10230,10230,10230,0
20250401,171200,1138788385,10230,10230,10230,10230,0
20250401,171100,1138788385,10230,10230,10230,10230,2377
20250401,171000,1138788385,10230,10230,10230,10230,0
20250401,170900,1138788385,10230,10230,10230,10230,0
20250401,170800,1138788385,10230,10230,10230,10230,0
20250401,170700,1138788385,10230,10230,10230,10230,0
20250401,170600,1138788385,10230,10230,10230,10230,0
20250401,170500,1138788385,10230,10230,10230,10230,0
20250401,170400,1138788385,10230,10230,10230,10230,0
20250401,170300,1138788385,10230,10230,10230,10230,0
20250401,170200,1138788385,10230,10230,10230,10230,0
20250401,170100,1138788385,10230,10230,10230,10230,0
20250401,170000,1138788385,10230,10230,10230,10230,0
20250401,165900,1138788385,10230,10230,10230,10230,0
20250401,165800,1138788385,10230,10230,10230,10230,0
20250401,165700,1138788385,10230,10230,10230,10230,0
20250401,165600,1138788385,10230,10230,10230,10230,0
20250401,165500,1138788385,10230,10230,10230,10230,0
20250401,165400,1138788385,10230,10230,10230,10230,0
20250401,165300,1138788385,10230,10230,10230,10230,0
20250401,165200,1138788385,10230,10230,10230,10230,0
20250401,165100,1138788385,10230,10230,10230,10230,0
20250401,165000,1138788385,10230,10230,10230,10230,0
20250401,164900,1138788385,10230,10230,10230,10230,0
20250401,164800,1138788385,10230,10230,10230,10230,0
20250401,164700,1138788385,10230,10230,10230,10230,0
20250401,164600,1138788385,10230,10230,10230,10230,0
20250401,164500,1138788385,10230,10230,10230,10230,0
20250401,164400,1138788385,10230,10230,10230,10230,0
20250401,164300,1138788385,10230,10230,10230,10230,0
20250401,164200,1138788385,10230,10230,10230,10230,0
20250401,164100,1138788385,10230,10230,10230,10230,2377
20250401,164000,1138788385,10230,10230,10230,10230,0
20250401,163900,1138788385,10230,10230,10230,10230,0
20250401,163800,1138788385,10230,10230,10230,10230,0
20250401,163700,1138788385,10230,10230,10230,10230,0
20250401,163600,1138788385,10230,10230,10230,10230,0
20250401,163500,1138788385,10230,10230,10230,10230,0
20250401,163400,1138788385,10230,10230,10230,10230,0
20250401,163300,1138788385,10230,10230,10230,10230,0
20250401,163200,1138788385,10230,10230,10230,10230,0
20250401,163100,1138788385,10230,10230,10230,10230,0
20250401,163000,1138788385,10230,10230,10230,10230,0
20250401,162900,1138788385,10230,10230,10230,10230,0
20250401,162800,1138788385,10230,10230,10230,10230,0
20250401,162700,1138788385,10230,10230,10230,10230,0
20250401,162600,1138788385,10230,10230,10230,10230,0
20250401,162500,1138788385,10230,10230,10230,10230,0
20250401,162400,1138788385,10230,10230,10230,10230,0
20250401,162300,1138788385,10230,10230,10230,10230,0
20250401,162200,1138788385,10230,10230,10230,10230,0
20250401,162100,1138788385,10230,10230,10230,10230,0
20250401,162000,1138788385,10230,10230,10230,10230,0
20250401,161900,1138788385,10230,10230,10230,10230,0
20250401,161800,1138788385,10230,10230,10230,10230,0
20250401,161700,1138788385,10230,10230,10230,10230,0
20250401,161600,1138788385,10230,10230,10230,10230,0
20250401,161500,1138788385,10230,10230,10230,10230,0
20250401,161400,1138788385,10230,10230,10230,10230,0
20250401,161300,1138788385,10230,10230,10230,10230,0
20250401,161200,1138788385,10230,10230,10230,10230,0
20250401,161100,1138788385,10230,10230,10230,10230,2377
20250401,161000,1138788385,10230,10230,10230,10230,0
20250401,160900,1138788385,10230,10230,10230,10230,0
20250401,160800,1138788385,10230,10230,10230,10230,0
20250401,160700,1138788385,10230,10230,10230,10230,0
20250401,160600,1138788385,10230,10230,10230,10230,0
20250401,160500,1138788385,10230,10230,10230,10230,0
20250401,160400,1138788385,10230,10230,10230,10230,0
20250401,160300,1138788385,10230,10230,10230,10230,0
20250401,160200,1138788385,10230,10230,10230,10230,0
20250401,160100,1138788385,10230,10230,10230,10230,0
20250401,160000,1138788385,10230,10230,10230,10230,0
20250401,155900,1138788385,10230,10230,10230,10230,0
20250401,155800,1138788385,10230,10230,10230,10230,0
20250401,155700,1138788385,10230,10230,10230,10230,0
20250401,155600,1138788385,10230,10230,10230,10230,0
20250401,155500,1138788385,10230,10230,10230,10230,0
20250401,155400,1138788385,10230,10230,10230,10230,0
20250401,155300,1138788385,10230,10230,10230,10230,0
20250401,155200,1138788385,10230,10230,10230,10230,0
20250401,155100,1138788385,10230,10230,10230,10230,0
20250401,155000,1138788385,10230,10230,10230,10230,0
20250401,154900,1138788385,10230,10230,10230,10230,0
20250401,154800,1138788385,10230,10230,10230,10230,0
20250401,154700,1138788385,10230,10230,10230,10230,0
20250401,154600,1138788385,10230,10230,10230,10230,0
20250401,154500,1138788385,10230,10230,10230,10230,0
20250401,154400,1138788385,10230,10230,10230,10230,0
20250401,154300,1138788385,10230,10230,10230,10230,0
20250401,154200,1138788385,10230,10230,10230,10230,0
20250401,154100,1138788385,10230,10230,10230,10230,2377
20250401,154000,1138788385,10230,10230,10230,10230,0
20250401,153900,1138788385,10230,10230,10230,10230,0
20250401,153800,1138788385,10230,10230,10230,10230,0
20250401,153700,1138788385,10230,10230,10230,10230,0
20250401,153600,1138788385,10230,10230,10230,10230,0
20250401,153500,1138788385,10230,10230,10230,10230,0
20250401,153400,1138788385,10230,10230,10230,10230,0
20250401,153300,1138788385,10230,10230,10230,10230,0
20250401,153200,1138788385,10230,10230,10230,10230,0
20250401,153100,1138788385,10230,10230,10230,10230,0
20250401,153000,1138788385,10230,10230,10230,10230,2377
20250401,152900,1114471675,10180,10180,10180,10180,0
20250401,152800,1114471675,10180,10180,10180,10180,0
20250401,152700,1114471675,10180,10180,10180,10180,0
20250401,152600,1114471675,10180,10180,10180,10180,0
20250401,152500,1114471675,10180,10180,10180,10180,0
20250401,152400,1114471675,10180,10180,10180,10180,0
20250401,152300,1114471675,10180,10180,10180,10180,0
20250401,152200,1114471675,10180,10180,10180,10180,0
20250401,152100,1114471675,10180,10180,10180,10180,0
20250401,152000,1114471675,10180,10180,10180,10180,0
20250401,151900,1114471675,10180,10200,10200,10180,254
20250401,151800,1111885595,10210,10200,10210,10180,638
20250401,151700,1105384975,10210,10200,10210,10200,167
20250401,151600,1103681105,10200,10200,10200,10200,368
20250401,151500,1099927505,10200,10200,10200,10200,51
20250401,151400,1099407305,10210,10200,10210,10200,417
20250401,151300,1095153175,10200,10190,10200,10190,566
20250401,151200,1089380155,10190,10200,10200,10190,91
20250401,151100,1088452825,10200,10190,10200,10190,80
20250401,151000,1087637615,10190,10190,10190,10190,33
20250401,150900,1087301345,10200,10200,10200,10200,25
20250401,150800,1087046345,10200,10210,10210,10200,397
20250401,150700,1082995935,10210,10210,10210,10210,418
20250401,150600,1078728155,10200,10190,10200,10190,576
20250401,150500,1072854715,10200,10190,10200,10190,70
20250401,150400,1072141405,10200,10200,10200,10200,50
20250401,150300,1071631405,10200,10200,10200,10200,7
20250401,150200,1071560005,10210,10210,10210,10210,0
20250401,150100,1071560005,10210,10210,10210,10210,25
20250401,150000,1071304755,10200,10210,10210,10200,104
20250401,145900,1070243945,10210,10210,10210,10210,0
20250401,145800,1070243945,10210,10210,10210,10210,692
20250401,145700,1063178625,10210,10200,10210,10190,1903
20250401,145600,1043767865,10200,10200,10200,10190,76
20250401,145500,1042993345,10200,10200,10200,10200,389
20250401,145400,1039025545,10190,10190,10190,10190,0
20250401,145300,1039025545,10190,10190,10190,10190,95
20250401,145200,1038057495,10190,10190,10190,10190,0
20250401,145100,1038057495,10190,10200,10200,10190,85
20250401,145000,1037190985,10200,10200,10200,10200,0
20250401,144900,1037190985,10200,10200,10200,10200,0
20250401,144800,1037190985,10200,10200,10200,10200,211
20250401,144700,1035038785,10190,10190,10190,10190,120
20250401,144600,1033815985,10200,10200,10200,10200,0
20250401,144500,1033815985,10200,10200,10200,10200,0
20250401,144400,1033815985,10200,10200,10200,10200,2
20250401,144300,1033795585,10190,10190,10190,10190,200
20250401,144200,1031757585,10200,10200,10200,10200,482
20250401,144100,1026841185,10200,10200,10200,10200,681
20250401,144000,1019894985,10200,10200,10200,10190,108
20250401,143900,1018794375,10200,10200,10200,10200,0
20250401,143800,1018794375,10200,10200,10200,10200,0
20250401,143700,1018794375,10200,10200,10200,10200,0
20250401,143600,1018794375,10200,10205,10205,10200,199
20250401,143500,1016764555,10210,10210,10210,10210,50
20250401,143400,1016254055,10210,10210,10210,10210,0
20250401,143300,1016254055,10210,10210,10210,10210,102
20250401,143200,1015212635,10220,10220,10220,10220,0
20250401,143100,1015212635,10220,10220,10220,10220,0
20250401,143000,1015212635,10220,10200,10220,10200,619
20250401,142900,1008898805,10190,10200,10200,10190,949
20250401,142800,999220495,10210,10210,10210,10210,0
20250401,142700,999220495,10210,10200,10210,10190,481
20250401,142600,994315545,10200,10200,10200,10200,294
20250401,142500,991316745,10190,10190,10190,10190,148
20250401,142400,989808625,10210,10200,10210,10200,44
20250401,142300,989359745,10200,10200,10200,10200,148
20250401,142200,987850145,10210,10210,10210,10210,29
20250401,142100,987554055,10210,10210,10210,10210,144
20250401,142000,986083815,10210,10210,10210,10210,44
20250401,141900,985634575,10210,10210,10210,10210,23
20250401,141800,985399745,10210,10210,10210,10210,125
20250401,141700,984123495,10210,10210,10210,10210,0
20250401,141600,984123495,10210,10210,10210,10210,184
20250401,141500,982244855,10210,10210,10210,10210,1
20250401,141400,982234645,10210,10220,10220,10210,152
20250401,141300,980682685,10220,10210,10220,10210,405
20250401,141200,976544245,10215,10210,10215,10210,151
20250401,141100,975002520,10215,10215,10215,10215,1
20250401,141000,974992305,10215,10220,10220,10215,349
20250401,140900,971425895,10220,10225,10225,10220,351
20250401,140800,967838665,10225,10225,10225,10225,313
20250401,140700,964638240,10225,10225,10225,10220,182
20250401,140600,962778110,10220,10220,10220,10220,0
20250401,140500,962778110,10220,10225,10225,10220,159
20250401,140400,961153075,10230,10230,10230,10230,1
20250401,140300,961142845,10220,10220,10220,10220,198
20250401,140200,959119285,10230,10230,10230,10230,10
20250401,140100,959016985,10240,10240,10240,10240,1
20250401,140000,959006745,10220,10220,10220,10220,148
20250401,135900,957494185,10230,10230,10230,10230,20
20250401,135800,957289585,10220,10220,10220,10220,150
20250401,135700,955756585,10220,10220,10220,10220,0
20250401,135600,955756585,10220,10220,10220,10220,148
20250401,135500,954244025,10240,10230,10240,10230,300
20250401,135400,951173245,10230,10230,10230,10230,178
20250401,135300,949352305,10230,10230,10230,10230,0
20250401,135200,949352305,10230,10230,10230,10230,673
20250401,135100,942467515,10220,10220,10220,10220,152
20250401,135000,940914075,10220,10220,10220,10220,0
20250401,134900,940914075,10220,10220,10220,10220,150
20250401,134800,939381075,10210,10210,10210,10210,0
20250401,134700,939381075,10210,10210,10210,10210,149
20250401,134600,937859785,10230,10230,10230,10230,0
20250401,134500,937859785,10230,10210,10230,10210,306
20250401,134400,934733935,10220,10220,10220,10220,350
20250401,134300,931156935,10220,10210,10220,10210,152
20250401,134200,929604975,10210,10210,10210,10210,0
20250401,134100,929604975,10210,10210,10210,10210,0
20250401,134000,929604975,10210,10210,10210,10210,168
20250401,133900,927889695,10220,10210,10220,10210,514
20250401,133800,922636665,10210,10210,10210,10210,221
20250401,133700,920380255,10210,10210,10210,10210,0
20250401,133600,920380255,10210,10210,10210,10200,204
20250401,133500,918298895,10210,10210,10210,10210,0
20250401,133400,918298895,10210,10200,10210,10200,365
20250401,133300,914573725,10210,10210,10210,10210,19
20250401,133200,914379735,10210,10210,10210,10210,6
20250401,133100,914318475,10210,10210,10210,10210,11
20250401,133000,914206165,10210,10210,10210,10210,0
20250401,132900,914206165,10210,10210,10210,10210,148
20250401,132800,912695085,10210,10220,10220,10210,196
20250401,132700,910693375,10220,10220,10220,10220,148
20250401,132600,909180815,10230,10230,10230,10230,0
20250401,132500,909180815,10230,10220,10230,10220,271
20250401,132400,906409975,10220,10220,10220,10220,500
20250401,132300,901299975,10220,10220,10220,10220,0
20250401,132200,901299975,10220,10230,10240,10220,520
20250401,132100,895984640,10230,10220,10230,10220,421
20250401,132000,891681020,10220,10210,10220,10210,514
20250401,131900,886430090,10210,10210,10210,10210,3
20250401,131800,886399460,10210,10210,10210,10210,149
20250401,131700,884878170,10210,10210,10210,10210,3
20250401,131600,884847540,10210,10210,10210,10190,308
20250401,131500,881705820,10210,10220,10220,10210,2
20250401,131400,881685390,10210,10210,10210,10190,455
20250401,131300,877039880,10190,10190,10190,10190,273
20250401,131200,874258010,10200,10220,10230,10200,1126
20250401,131100,862759460,10190,10190,10190,10190,150
20250401,131000,861230960,10180,10180,10180,10180,0
20250401,130900,861230960,10180,10200,10210,10180,672
20250401,130800,854377670,10190,10190,10200,10190,703
20250401,130700,847214090,10200,10200,10200,10200,350
20250401,130600,843644090,10200,10200,10210,10200,163
20250401,130500,841981460,10200,10200,10200,10200,148
20250401,130400,840471860,10210,10210,10210,10210,10
20250401,130300,840369760,10220,10220,10220,10220,40
20250401,130200,839960960,10220,10220,10220,10220,82
20250401,130100,839122920,10230,10230,10230,10230,85
20250401,130000,838253370,10240,10240,10260,10240,218
20250401,125900,836019450,10240,10240,10240,10240,1
20250401,125800,836009210,10260,10230,10260,10230,244
20250401,125700,833510750,10260,10200,10260,10200,586
20250401,125600,827525370,10200,10210,10210,10200,260
20250401,125500,824873330,10210,10210,10210,10210,6
20250401,125400,824812070,10210,10210,10210,10210,504
20250401,125300,819666230,10210,10220,10220,10210,593
20250401,125200,813607250,10220,10220,10220,10220,525
20250401,125100,808241750,10220,10220,10220,10220,148
20250401,125000,806729190,10220,10220,10220,10220,0
20250401,124900,806729190,10220,10220,10220,10220,268
20250401,124800,803990230,10220,10230,10230,10220,6
20250401,124700,803928900,10220,10220,10220,10220,148
20250401,124600,802416340,10260,10230,10260,10230,219
20250401,124500,800174530,10230,10240,10240,10230,264
20250401,124400,797472010,10240,10240,10240,10240,193
20250401,124300,795495690,10260,10250,10260,10250,63
20250401,124200,794849840,10240,10240,10240,10240,148
20250401,124100,793334320,10250,10250,10250,10250,127
20250401,124000,792032570,10250,10250,10250,10250,22
20250401,123900,791807070,10270,10260,10270,10260,3
20250401,123800,791776270,10260,10260,10260,10260,229
20250401,123700,789426730,10270,10270,10270,10270,0
20250401,123600,789426730,10270,10270,10270,10270,0
20250401,123500,789426730,10270,10270,10280,10270,787
20250401,123400,781344230,10250,10250,10250,10250,1000
20250401,123300,771094230,10250,10250,10250,10250,163
20250401,123200,769423480,10260,10260,10260,10260,1
20250401,123100,769413220,10250,10260,10260,10250,258
20250401,123000,766767620,10270,10260,10270,10260,13
20250401,122900,766634220,10260,10260,10260,10260,144
20250401,122800,765156780,10260,10260,10260,10260,1
20250401,122700,765146520,10260,10260,10260,10260,148
20250401,122600,763628040,10260,10270,10270,10260,3
20250401,122500,763597250,10260,10260,10260,10260,405
20250401,122400,759441950,10250,10260,10260,10250,153
20250401,122300,757873650,10260,10260,10260,10260,0
20250401,122200,757873650,10260,10260,10260,10260,148
20250401,122100,756355170,10270,10270,10270,10270,1
20250401,122000,756344900,10270,10270,10270,10270,30
20250401,121900,756036800,10280,10280,10280,10280,1
20250401,121800,756026520,10270,10260,10270,10260,261
20250401,121700,753348540,10270,10270,10270,10270,4
20250401,121600,753307460,10280,10290,10290,10280,41
20250401,121500,752885700,10290,10270,10300,10270,158
20250401,121400,751262810,10280,10280,10280,10280,10
20250401,121300,751160010,10270,10290,10290,10270,389
20250401,121200,747161860,10280,10290,10290,10280,6
20250401,121100,747100130,10300,10260,10300,10250,2287
20250401,121000,723598350,10260,10260,10260,10260,100
20250401,120900,722572350,10250,10260,10260,10250,60
20250401,120800,721956850,10270,10270,10270,10270,0
20250401,120700,721956850,10270,10260,10270,10260,390
20250401,120600,717955440,10260,10270,10270,10260,153
20250401,120500,716385610,10270,10270,10270,10270,0
20250401,120400,716385610,10270,10250,10270,10250,212
20250401,120300,714212570,10270,10270,10270,10270,106
20250401,120200,713123950,10270,10250,10270,10250,149
20250401,120100,711596680,10260,10250,10260,10250,1308
20250401,120000,698176620,10240,10230,10240,10230,310
20250401,115900,695002950,10240,10240,10240,10240,1
20250401,115800,694992710,10240,10240,10240,10240,58
20250401,115700,694398790,10240,10240,10240,10240,660
20250401,115600,687640390,10240,10210,10240,10210,98
20250401,115500,686639780,10240,10220,10240,10220,151
20250401,115400,685096540,10240,10240,10240,10240,11
20250401,115300,684983900,10240,10230,10240,10230,2350
20250401,115200,660943390,10240,10240,10240,10240,8
20250401,115100,660861470,10240,10210,10240,10210,149
20250401,115000,659340150,10240,10230,10240,10220,169
20250401,114900,657611590,10240,10250,10250,10240,275
20250401,114800,654794840,10250,10250,10250,10250,35
20250401,114700,654436090,10270,10250,10270,10250,472
20250401,114600,649598070,10250,10260,10260,10250,1394
20250401,114500,635296220,10260,10260,10260,10260,75
20250401,114400,634526720,10260,10260,10260,10260,148
20250401,114300,633008240,10260,10250,10260,10250,189
20250401,114200,631069300,10250,10250,10250,10230,801
20250401,114100,622862620,10250,10250,10250,10250,0
20250401,114000,622862620,10250,10190,10250,10190,557
20250401,113900,617169600,10200,10200,10200,10200,97
20250401,113800,616180200,10230,10230,10240,10220,680
20250401,113700,609226240,10230,10230,10230,10230,148
20250401,113600,607712200,10230,10230,10230,10230,0
20250401,113500,607712200,10230,10240,10240,10230,153
20250401,113400,606146960,10250,10250,10250,10250,5
20250401,113300,606095710,10250,10240,10250,10230,445
20250401,113200,601539870,10250,10250,10250,10250,0
20250401,113100,601539870,10250,10250,10260,10250,838
20250401,113000,592949500,10260,10260,10260,10260,128
20250401,112900,591636220,10250,10250,10250,10250,0
20250401,112800,591636220,10250,10250,10250,10250,163
20250401,112700,589965470,10260,10260,10260,10260,0
20250401,112600,589965470,10260,10240,10260,10240,152
20250401,112500,588408910,10260,10260,10260,10260,0
20250401,112400,588408910,10260,10260,10260,10240,4261
20250401,112300,544694090,10260,10250,10260,10240,720
20250401,112200,537308510,10250,10230,10250,10230,155
20250401,112100,535722720,10250,10220,10250,10220,128
20250401,112000,534413750,10190,10190,10190,10190,0
20250401,111900,534413750,10190,10200,10200,10190,150
20250401,111800,532885230,10200,10210,10220,10200,160
20250401,111700,531252360,10190,10190,10190,10190,158
20250401,111600,529642340,10170,10170,10170,10170,0
20250401,111500,529642340,10170,10170,10170,10170,148
20250401,111400,528137180,10210,10210,10210,10210,0
20250401,111300,528137180,10210,10210,10210,10170,436
20250401,111200,523691540,10210,10210,10210,10180,1528
20250401,111100,508103780,10210,10220,10220,10210,113
20250401,111000,506950000,10230,10220,10230,10220,294
20250401,110900,503944080,10230,10210,10230,10210,121
20250401,110800,502708470,10210,10220,10220,10210,203
20250401,110700,500635770,10220,10220,10220,10220,334
20250401,110600,497222290,10230,10230,10230,10230,178
20250401,110500,495401350,10250,10250,10250,10250,4
20250401,110400,495360350,10260,10230,10260,10230,842
20250401,110300,486732300,10250,10250,10250,10250,1
20250401,110200,486722050,10220,10220,10220,10220,148
20250401,110100,485209490,10220,10220,10220,10220,120
20250401,110000,483983090,10210,10210,10210,10210,0
20250401,105900,483983090,10210,10230,10230,10210,260
20250401,105800,481326990,10230,10230,10230,10230,0
20250401,105700,481326990,10230,10230,10230,10230,148
20250401,105600,479812950,10250,10240,10250,10240,277
20250401,105500,476976080,10240,10240,10240,10230,110
20250401,105400,475849700,10250,10240,10250,10240,285
20250401,105300,472931260,10240,10240,10240,10240,52
20250401,105200,472398780,10260,10260,10260,10260,0
20250401,105100,472398780,10260,10260,10260,10260,2
20250401,105000,472378260,10240,10240,10240,10240,148
20250401,104900,470862740,10270,10260,10270,10210,625
20250401,104800,464470780,10230,10250,10260,10230,636
20250401,104700,457959000,10230,10250,10250,10230,57
20250401,104600,457375550,10250,10240,10250,10240,65
20250401,104500,456709310,10260,10210,10260,10210,489
20250401,104400,451698440,10230,10220,10240,10220,279
20250401,104300,448842110,10210,10220,10220,10210,517
20250401,104200,443560540,10210,10190,10210,10190,280
20250401,104100,440702340,10200,10200,10200,10200,0
20250401,104000,440702340,10200,10200,10200,10200,0
20250401,103900,440702340,10200,10200,10200,10200,109
20250401,103800,439590540,10200,10200,10200,10200,36
20250401,103700,439223340,10230,10230,10230,10230,0
20250401,103600,439223340,10230,10210,10230,10210,2
20250401,103500,439202900,10210,10210,10210,10210,0
20250401,103400,439202900,10210,10220,10220,10210,139
20250401,103300,437782630,10210,10210,10210,10210,0
20250401,103200,437782630,10210,10210,10210,10210,50
20250401,103100,437272130,10240,10210,10240,10210,18
20250401,103000,437088320,10240,10210,10240,10210,10
20250401,102900,436986150,10200,10200,10210,10200,863
20250401,102800,428182130,10200,10170,10200,10170,278
20250401,102700,425351740,10180,10180,10180,10180,1
20250401,102600,425341560,10180,10200,10200,10180,185
20250401,102500,423457010,10200,10200,10200,10200,5
20250401,102400,423406010,10210,10210,10210,10210,13
20250401,102300,423273280,10210,10210,10210,10210,50
20250401,102200,422762780,10210,10200,10210,10200,81
20250401,102100,421936380,10210,10240,10240,10190,215
20250401,102000,419743720,10210,10240,10240,10210,131
20250401,101900,418406180,10210,10210,10250,10200,218
20250401,101800,416180400,10210,10230,10240,10190,324
20250401,101700,412867280,10240,10180,10240,10180,667
20250401,101600,406077160,10180,10240,10240,10170,406
20250401,101500,401945720,10240,10220,10250,10190,883
20250401,101400,392916300,10220,10150,10220,10150,114
20250401,101300,391758290,10230,10220,10230,10210,172
20250401,101200,389999870,10210,10190,10210,10130,1464
20250401,101100,375065120,10120,10170,10180,10120,317
20250401,101000,371840870,10170,10140,10170,10130,640
20250401,100900,365346190,10130,10130,10140,10130,388
20250401,100800,361414990,10130,10130,10130,10130,68
20250401,100700,360726150,10140,10130,10140,10130,122
20250401,100600,359490280,10130,10130,10130,10130,136
20250401,100500,358112600,10110,10100,10120,10100,1096
20250401,100400,347032210,10100,10100,10100,10100,128
20250401,100300,345739410,10100,10100,10100,10100,9
20250401,100200,345648510,10100,10100,10100,10100,397
20250401,100100,341638810,10110,10100,10110,10100,80
20250401,100000,340830790,10100,10100,10100,10100,228
20250401,095900,338527990,10110,10110,10110,10110,413
20250401,095800,334352560,10110,10110,10110,10110,0
20250401,095700,334352560,10110,10120,10120,10110,66
20250401,095600,333685180,10120,10120,10120,10120,60
20250401,095500,333077980,10120,10120,10130,10120,121
20250401,095400,331853450,10120,10120,10120,10120,616
20250401,095300,325619530,10130,10130,10130,10130,0
20250401,095200,325619530,10130,10130,10130,10130,21
20250401,095100,325406800,10130,10140,10140,10130,107
20250401,095000,324322850,10130,10120,10130,10120,214
20250401,094900,322157160,10120,10120,10120,10120,145
20250401,094800,320689760,10120,10130,10130,10120,564
20250401,094700,314981970,10130,10150,10150,10130,122
20250401,094600,313744960,10140,10120,10140,10120,23
20250401,094500,313511820,10090,10090,10090,10090,201
20250401,094400,311483730,10120,10120,10120,10120,126
20250401,094300,310208610,10120,10120,10120,10120,321
20250401,094200,306960090,10080,10150,10150,10080,1360
20250401,094100,293226980,10130,10130,10130,10130,155
20250401,094000,291656830,10150,10150,10150,10130,290
20250401,093900,288718990,10130,10130,10130,10130,207
20250401,093800,286622080,10130,10130,10130,10120,203
20250401,093700,284567310,10130,10120,10140,10110,1050
20250401,093600,273932010,10120,10120,10120,10120,0
20250401,093500,273932010,10120,10110,10150,10110,37
20250401,093400,273557720,10150,10190,10190,10120,384
20250401,093300,269669470,10150,10190,10190,10150,124
20250401,093200,268408210,10170,10220,10220,10160,2531
20250401,093100,242648020,10220,10200,10220,10180,173
20250401,093000,240885210,10200,10200,10240,10200,67
20250401,092900,240201540,10230,10210,10230,10190,870
20250401,092800,231318320,10210,10240,10240,10210,28
20250401,092700,231032320,10240,10250,10250,10210,1055
20250401,092600,220249560,10250,10240,10250,10240,276
20250401,092500,217423300,10260,10260,10260,10250,250
20250401,092400,214859350,10260,10260,10260,10260,28
20250401,092300,214572070,10270,10290,10290,10270,7
20250401,092200,214500150,10270,10270,10270,10250,412
20250401,092100,210269910,10270,10260,10290,10250,495
20250401,092000,205194520,10270,10290,10290,10270,413
20250401,091900,200951060,10280,10290,10290,10280,5
20250401,091800,200899630,10290,10290,10300,10270,168
20250401,091700,199170920,10290,10300,10300,10290,317
20250401,091600,195906800,10290,10280,10290,10280,135
20250401,091500,194517680,10290,10270,10290,10260,1076
20250401,091400,183461550,10260,10280,10280,10260,244
20250401,091300,180954900,10280,10290,10300,10260,265
20250401,091200,178234750,10290,10290,10290,10290,84
20250401,091100,177370390,10290,10250,10290,10250,462
20250401,091000,172618250,10230,10250,10310,10230,3520
20250401,090900,136458380,10220,10230,10270,10220,143
20250401,090800,134993430,10230,10230,10250,10220,1471
20250401,090700,119932340,10200,10200,10220,10200,311
20250401,090600,116758790,10210,10210,10230,10210,959
20250401,090500,106960040,10200,10200,10200,10180,1560
20250401,090400,91048570,10200,10190,10200,10170,761
20250401,090300,83291120,10190,10190,10200,10190,168
20250401,090200,81579100,10210,10190,10210,10190,360
20250401,090100,77910100,10200,10190,10200,10190,27
20250401,090000,77634910,10250,10140,10250,10140,7645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184100 1138788385 10230 10230 10230 10230 2377
3 20250401 184000 1138788385 10230 10230 10230 10230 0
4 20250401 183900 1138788385 10230 10230 10230 10230 0
5 20250401 183800 1138788385 10230 10230 10230 10230 0
6 20250401 183700 1138788385 10230 10230 10230 10230 0
7 20250401 183600 1138788385 10230 10230 10230 10230 0
8 20250401 183500 1138788385 10230 10230 10230 10230 0
9 20250401 183400 1138788385 10230 10230 10230 10230 0
10 20250401 183300 1138788385 10230 10230 10230 10230 0
11 20250401 183200 1138788385 10230 10230 10230 10230 0
12 20250401 183100 1138788385 10230 10230 10230 10230 0
13 20250401 183000 1138788385 10230 10230 10230 10230 0
14 20250401 182900 1138788385 10230 10230 10230 10230 0
15 20250401 182800 1138788385 10230 10230 10230 10230 0
16 20250401 182700 1138788385 10230 10230 10230 10230 0
17 20250401 182600 1138788385 10230 10230 10230 10230 0
18 20250401 182500 1138788385 10230 10230 10230 10230 0
19 20250401 182400 1138788385 10230 10230 10230 10230 0
20 20250401 182300 1138788385 10230 10230 10230 10230 0
21 20250401 182200 1138788385 10230 10230 10230 10230 0
22 20250401 182100 1138788385 10230 10230 10230 10230 0
23 20250401 182000 1138788385 10230 10230 10230 10230 0
24 20250401 181900 1138788385 10230 10230 10230 10230 0
25 20250401 181800 1138788385 10230 10230 10230 10230 0
26 20250401 181700 1138788385 10230 10230 10230 10230 0
27 20250401 181600 1138788385 10230 10230 10230 10230 0
28 20250401 181500 1138788385 10230 10230 10230 10230 0
29 20250401 181400 1138788385 10230 10230 10230 10230 0
30 20250401 181300 1138788385 10230 10230 10230 10230 0
31 20250401 181200 1138788385 10230 10230 10230 10230 0
32 20250401 181100 1138788385 10230 10230 10230 10230 2377
33 20250401 181000 1138788385 10230 10230 10230 10230 0
34 20250401 180900 1138788385 10230 10230 10230 10230 0
35 20250401 180800 1138788385 10230 10230 10230 10230 0
36 20250401 180700 1138788385 10230 10230 10230 10230 0
37 20250401 180600 1138788385 10230 10230 10230 10230 0
38 20250401 180500 1138788385 10230 10230 10230 10230 0
39 20250401 180400 1138788385 10230 10230 10230 10230 0
40 20250401 180300 1138788385 10230 10230 10230 10230 0
41 20250401 180200 1138788385 10230 10230 10230 10230 0
42 20250401 180100 1138788385 10230 10230 10230 10230 0
43 20250401 180000 1138788385 10230 10230 10230 10230 0
44 20250401 175900 1138788385 10230 10230 10230 10230 0
45 20250401 175800 1138788385 10230 10230 10230 10230 0
46 20250401 175700 1138788385 10230 10230 10230 10230 0
47 20250401 175600 1138788385 10230 10230 10230 10230 0
48 20250401 175500 1138788385 10230 10230 10230 10230 0
49 20250401 175400 1138788385 10230 10230 10230 10230 0
50 20250401 175300 1138788385 10230 10230 10230 10230 0
51 20250401 175200 1138788385 10230 10230 10230 10230 0
52 20250401 175100 1138788385 10230 10230 10230 10230 0
53 20250401 175000 1138788385 10230 10230 10230 10230 0
54 20250401 174900 1138788385 10230 10230 10230 10230 0
55 20250401 174800 1138788385 10230 10230 10230 10230 0
56 20250401 174700 1138788385 10230 10230 10230 10230 0
57 20250401 174600 1138788385 10230 10230 10230 10230 0
58 20250401 174500 1138788385 10230 10230 10230 10230 0
59 20250401 174400 1138788385 10230 10230 10230 10230 0
60 20250401 174300 1138788385 10230 10230 10230 10230 0
61 20250401 174200 1138788385 10230 10230 10230 10230 0
62 20250401 174100 1138788385 10230 10230 10230 10230 2377
63 20250401 174000 1138788385 10230 10230 10230 10230 0
64 20250401 173900 1138788385 10230 10230 10230 10230 0
65 20250401 173800 1138788385 10230 10230 10230 10230 0
66 20250401 173700 1138788385 10230 10230 10230 10230 0
67 20250401 173600 1138788385 10230 10230 10230 10230 0
68 20250401 173500 1138788385 10230 10230 10230 10230 0
69 20250401 173400 1138788385 10230 10230 10230 10230 0
70 20250401 173300 1138788385 10230 10230 10230 10230 0
71 20250401 173200 1138788385 10230 10230 10230 10230 0
72 20250401 173100 1138788385 10230 10230 10230 10230 0
73 20250401 173000 1138788385 10230 10230 10230 10230 0
74 20250401 172900 1138788385 10230 10230 10230 10230 0
75 20250401 172800 1138788385 10230 10230 10230 10230 0
76 20250401 172700 1138788385 10230 10230 10230 10230 0
77 20250401 172600 1138788385 10230 10230 10230 10230 0
78 20250401 172500 1138788385 10230 10230 10230 10230 0
79 20250401 172400 1138788385 10230 10230 10230 10230 0
80 20250401 172300 1138788385 10230 10230 10230 10230 0
81 20250401 172200 1138788385 10230 10230 10230 10230 0
82 20250401 172100 1138788385 10230 10230 10230 10230 0
83 20250401 172000 1138788385 10230 10230 10230 10230 0
84 20250401 171900 1138788385 10230 10230 10230 10230 0
85 20250401 171800 1138788385 10230 10230 10230 10230 0
86 20250401 171700 1138788385 10230 10230 10230 10230 0
87 20250401 171600 1138788385 10230 10230 10230 10230 0
88 20250401 171500 1138788385 10230 10230 10230 10230 0
89 20250401 171400 1138788385 10230 10230 10230 10230 0
90 20250401 171300 1138788385 10230 10230 10230 10230 0
91 20250401 171200 1138788385 10230 10230 10230 10230 0
92 20250401 171100 1138788385 10230 10230 10230 10230 2377
93 20250401 171000 1138788385 10230 10230 10230 10230 0
94 20250401 170900 1138788385 10230 10230 10230 10230 0
95 20250401 170800 1138788385 10230 10230 10230 10230 0
96 20250401 170700 1138788385 10230 10230 10230 10230 0
97 20250401 170600 1138788385 10230 10230 10230 10230 0
98 20250401 170500 1138788385 10230 10230 10230 10230 0
99 20250401 170400 1138788385 10230 10230 10230 10230 0
100 20250401 170300 1138788385 10230 10230 10230 10230 0
101 20250401 170200 1138788385 10230 10230 10230 10230 0
102 20250401 170100 1138788385 10230 10230 10230 10230 0
103 20250401 170000 1138788385 10230 10230 10230 10230 0
104 20250401 165900 1138788385 10230 10230 10230 10230 0
105 20250401 165800 1138788385 10230 10230 10230 10230 0
106 20250401 165700 1138788385 10230 10230 10230 10230 0
107 20250401 165600 1138788385 10230 10230 10230 10230 0
108 20250401 165500 1138788385 10230 10230 10230 10230 0
109 20250401 165400 1138788385 10230 10230 10230 10230 0
110 20250401 165300 1138788385 10230 10230 10230 10230 0
111 20250401 165200 1138788385 10230 10230 10230 10230 0
112 20250401 165100 1138788385 10230 10230 10230 10230 0
113 20250401 165000 1138788385 10230 10230 10230 10230 0
114 20250401 164900 1138788385 10230 10230 10230 10230 0
115 20250401 164800 1138788385 10230 10230 10230 10230 0
116 20250401 164700 1138788385 10230 10230 10230 10230 0
117 20250401 164600 1138788385 10230 10230 10230 10230 0
118 20250401 164500 1138788385 10230 10230 10230 10230 0
119 20250401 164400 1138788385 10230 10230 10230 10230 0
120 20250401 164300 1138788385 10230 10230 10230 10230 0
121 20250401 164200 1138788385 10230 10230 10230 10230 0
122 20250401 164100 1138788385 10230 10230 10230 10230 2377
123 20250401 164000 1138788385 10230 10230 10230 10230 0
124 20250401 163900 1138788385 10230 10230 10230 10230 0
125 20250401 163800 1138788385 10230 10230 10230 10230 0
126 20250401 163700 1138788385 10230 10230 10230 10230 0
127 20250401 163600 1138788385 10230 10230 10230 10230 0
128 20250401 163500 1138788385 10230 10230 10230 10230 0
129 20250401 163400 1138788385 10230 10230 10230 10230 0
130 20250401 163300 1138788385 10230 10230 10230 10230 0
131 20250401 163200 1138788385 10230 10230 10230 10230 0
132 20250401 163100 1138788385 10230 10230 10230 10230 0
133 20250401 163000 1138788385 10230 10230 10230 10230 0
134 20250401 162900 1138788385 10230 10230 10230 10230 0
135 20250401 162800 1138788385 10230 10230 10230 10230 0
136 20250401 162700 1138788385 10230 10230 10230 10230 0
137 20250401 162600 1138788385 10230 10230 10230 10230 0
138 20250401 162500 1138788385 10230 10230 10230 10230 0
139 20250401 162400 1138788385 10230 10230 10230 10230 0
140 20250401 162300 1138788385 10230 10230 10230 10230 0
141 20250401 162200 1138788385 10230 10230 10230 10230 0
142 20250401 162100 1138788385 10230 10230 10230 10230 0
143 20250401 162000 1138788385 10230 10230 10230 10230 0
144 20250401 161900 1138788385 10230 10230 10230 10230 0
145 20250401 161800 1138788385 10230 10230 10230 10230 0
146 20250401 161700 1138788385 10230 10230 10230 10230 0
147 20250401 161600 1138788385 10230 10230 10230 10230 0
148 20250401 161500 1138788385 10230 10230 10230 10230 0
149 20250401 161400 1138788385 10230 10230 10230 10230 0
150 20250401 161300 1138788385 10230 10230 10230 10230 0
151 20250401 161200 1138788385 10230 10230 10230 10230 0
152 20250401 161100 1138788385 10230 10230 10230 10230 2377
153 20250401 161000 1138788385 10230 10230 10230 10230 0
154 20250401 160900 1138788385 10230 10230 10230 10230 0
155 20250401 160800 1138788385 10230 10230 10230 10230 0
156 20250401 160700 1138788385 10230 10230 10230 10230 0
157 20250401 160600 1138788385 10230 10230 10230 10230 0
158 20250401 160500 1138788385 10230 10230 10230 10230 0
159 20250401 160400 1138788385 10230 10230 10230 10230 0
160 20250401 160300 1138788385 10230 10230 10230 10230 0
161 20250401 160200 1138788385 10230 10230 10230 10230 0
162 20250401 160100 1138788385 10230 10230 10230 10230 0
163 20250401 160000 1138788385 10230 10230 10230 10230 0
164 20250401 155900 1138788385 10230 10230 10230 10230 0
165 20250401 155800 1138788385 10230 10230 10230 10230 0
166 20250401 155700 1138788385 10230 10230 10230 10230 0
167 20250401 155600 1138788385 10230 10230 10230 10230 0
168 20250401 155500 1138788385 10230 10230 10230 10230 0
169 20250401 155400 1138788385 10230 10230 10230 10230 0
170 20250401 155300 1138788385 10230 10230 10230 10230 0
171 20250401 155200 1138788385 10230 10230 10230 10230 0
172 20250401 155100 1138788385 10230 10230 10230 10230 0
173 20250401 155000 1138788385 10230 10230 10230 10230 0
174 20250401 154900 1138788385 10230 10230 10230 10230 0
175 20250401 154800 1138788385 10230 10230 10230 10230 0
176 20250401 154700 1138788385 10230 10230 10230 10230 0
177 20250401 154600 1138788385 10230 10230 10230 10230 0
178 20250401 154500 1138788385 10230 10230 10230 10230 0
179 20250401 154400 1138788385 10230 10230 10230 10230 0
180 20250401 154300 1138788385 10230 10230 10230 10230 0
181 20250401 154200 1138788385 10230 10230 10230 10230 0
182 20250401 154100 1138788385 10230 10230 10230 10230 2377
183 20250401 154000 1138788385 10230 10230 10230 10230 0
184 20250401 153900 1138788385 10230 10230 10230 10230 0
185 20250401 153800 1138788385 10230 10230 10230 10230 0
186 20250401 153700 1138788385 10230 10230 10230 10230 0
187 20250401 153600 1138788385 10230 10230 10230 10230 0
188 20250401 153500 1138788385 10230 10230 10230 10230 0
189 20250401 153400 1138788385 10230 10230 10230 10230 0
190 20250401 153300 1138788385 10230 10230 10230 10230 0
191 20250401 153200 1138788385 10230 10230 10230 10230 0
192 20250401 153100 1138788385 10230 10230 10230 10230 0
193 20250401 153000 1138788385 10230 10230 10230 10230 2377
194 20250401 152900 1114471675 10180 10180 10180 10180 0
195 20250401 152800 1114471675 10180 10180 10180 10180 0
196 20250401 152700 1114471675 10180 10180 10180 10180 0
197 20250401 152600 1114471675 10180 10180 10180 10180 0
198 20250401 152500 1114471675 10180 10180 10180 10180 0
199 20250401 152400 1114471675 10180 10180 10180 10180 0
200 20250401 152300 1114471675 10180 10180 10180 10180 0
201 20250401 152200 1114471675 10180 10180 10180 10180 0
202 20250401 152100 1114471675 10180 10180 10180 10180 0
203 20250401 152000 1114471675 10180 10180 10180 10180 0
204 20250401 151900 1114471675 10180 10200 10200 10180 254
205 20250401 151800 1111885595 10210 10200 10210 10180 638
206 20250401 151700 1105384975 10210 10200 10210 10200 167
207 20250401 151600 1103681105 10200 10200 10200 10200 368
208 20250401 151500 1099927505 10200 10200 10200 10200 51
209 20250401 151400 1099407305 10210 10200 10210 10200 417
210 20250401 151300 1095153175 10200 10190 10200 10190 566
211 20250401 151200 1089380155 10190 10200 10200 10190 91
212 20250401 151100 1088452825 10200 10190 10200 10190 80
213 20250401 151000 1087637615 10190 10190 10190 10190 33
214 20250401 150900 1087301345 10200 10200 10200 10200 25
215 20250401 150800 1087046345 10200 10210 10210 10200 397
216 20250401 150700 1082995935 10210 10210 10210 10210 418
217 20250401 150600 1078728155 10200 10190 10200 10190 576
218 20250401 150500 1072854715 10200 10190 10200 10190 70
219 20250401 150400 1072141405 10200 10200 10200 10200 50
220 20250401 150300 1071631405 10200 10200 10200 10200 7
221 20250401 150200 1071560005 10210 10210 10210 10210 0
222 20250401 150100 1071560005 10210 10210 10210 10210 25
223 20250401 150000 1071304755 10200 10210 10210 10200 104
224 20250401 145900 1070243945 10210 10210 10210 10210 0
225 20250401 145800 1070243945 10210 10210 10210 10210 692
226 20250401 145700 1063178625 10210 10200 10210 10190 1903
227 20250401 145600 1043767865 10200 10200 10200 10190 76
228 20250401 145500 1042993345 10200 10200 10200 10200 389
229 20250401 145400 1039025545 10190 10190 10190 10190 0
230 20250401 145300 1039025545 10190 10190 10190 10190 95
231 20250401 145200 1038057495 10190 10190 10190 10190 0
232 20250401 145100 1038057495 10190 10200 10200 10190 85
233 20250401 145000 1037190985 10200 10200 10200 10200 0
234 20250401 144900 1037190985 10200 10200 10200 10200 0
235 20250401 144800 1037190985 10200 10200 10200 10200 211
236 20250401 144700 1035038785 10190 10190 10190 10190 120
237 20250401 144600 1033815985 10200 10200 10200 10200 0
238 20250401 144500 1033815985 10200 10200 10200 10200 0
239 20250401 144400 1033815985 10200 10200 10200 10200 2
240 20250401 144300 1033795585 10190 10190 10190 10190 200
241 20250401 144200 1031757585 10200 10200 10200 10200 482
242 20250401 144100 1026841185 10200 10200 10200 10200 681
243 20250401 144000 1019894985 10200 10200 10200 10190 108
244 20250401 143900 1018794375 10200 10200 10200 10200 0
245 20250401 143800 1018794375 10200 10200 10200 10200 0
246 20250401 143700 1018794375 10200 10200 10200 10200 0
247 20250401 143600 1018794375 10200 10205 10205 10200 199
248 20250401 143500 1016764555 10210 10210 10210 10210 50
249 20250401 143400 1016254055 10210 10210 10210 10210 0
250 20250401 143300 1016254055 10210 10210 10210 10210 102
251 20250401 143200 1015212635 10220 10220 10220 10220 0
252 20250401 143100 1015212635 10220 10220 10220 10220 0
253 20250401 143000 1015212635 10220 10200 10220 10200 619
254 20250401 142900 1008898805 10190 10200 10200 10190 949
255 20250401 142800 999220495 10210 10210 10210 10210 0
256 20250401 142700 999220495 10210 10200 10210 10190 481
257 20250401 142600 994315545 10200 10200 10200 10200 294
258 20250401 142500 991316745 10190 10190 10190 10190 148
259 20250401 142400 989808625 10210 10200 10210 10200 44
260 20250401 142300 989359745 10200 10200 10200 10200 148
261 20250401 142200 987850145 10210 10210 10210 10210 29
262 20250401 142100 987554055 10210 10210 10210 10210 144
263 20250401 142000 986083815 10210 10210 10210 10210 44
264 20250401 141900 985634575 10210 10210 10210 10210 23
265 20250401 141800 985399745 10210 10210 10210 10210 125
266 20250401 141700 984123495 10210 10210 10210 10210 0
267 20250401 141600 984123495 10210 10210 10210 10210 184
268 20250401 141500 982244855 10210 10210 10210 10210 1
269 20250401 141400 982234645 10210 10220 10220 10210 152
270 20250401 141300 980682685 10220 10210 10220 10210 405
271 20250401 141200 976544245 10215 10210 10215 10210 151
272 20250401 141100 975002520 10215 10215 10215 10215 1
273 20250401 141000 974992305 10215 10220 10220 10215 349
274 20250401 140900 971425895 10220 10225 10225 10220 351
275 20250401 140800 967838665 10225 10225 10225 10225 313
276 20250401 140700 964638240 10225 10225 10225 10220 182
277 20250401 140600 962778110 10220 10220 10220 10220 0
278 20250401 140500 962778110 10220 10225 10225 10220 159
279 20250401 140400 961153075 10230 10230 10230 10230 1
280 20250401 140300 961142845 10220 10220 10220 10220 198
281 20250401 140200 959119285 10230 10230 10230 10230 10
282 20250401 140100 959016985 10240 10240 10240 10240 1
283 20250401 140000 959006745 10220 10220 10220 10220 148
284 20250401 135900 957494185 10230 10230 10230 10230 20
285 20250401 135800 957289585 10220 10220 10220 10220 150
286 20250401 135700 955756585 10220 10220 10220 10220 0
287 20250401 135600 955756585 10220 10220 10220 10220 148
288 20250401 135500 954244025 10240 10230 10240 10230 300
289 20250401 135400 951173245 10230 10230 10230 10230 178
290 20250401 135300 949352305 10230 10230 10230 10230 0
291 20250401 135200 949352305 10230 10230 10230 10230 673
292 20250401 135100 942467515 10220 10220 10220 10220 152
293 20250401 135000 940914075 10220 10220 10220 10220 0
294 20250401 134900 940914075 10220 10220 10220 10220 150
295 20250401 134800 939381075 10210 10210 10210 10210 0
296 20250401 134700 939381075 10210 10210 10210 10210 149
297 20250401 134600 937859785 10230 10230 10230 10230 0
298 20250401 134500 937859785 10230 10210 10230 10210 306
299 20250401 134400 934733935 10220 10220 10220 10220 350
300 20250401 134300 931156935 10220 10210 10220 10210 152
301 20250401 134200 929604975 10210 10210 10210 10210 0
302 20250401 134100 929604975 10210 10210 10210 10210 0
303 20250401 134000 929604975 10210 10210 10210 10210 168
304 20250401 133900 927889695 10220 10210 10220 10210 514
305 20250401 133800 922636665 10210 10210 10210 10210 221
306 20250401 133700 920380255 10210 10210 10210 10210 0
307 20250401 133600 920380255 10210 10210 10210 10200 204
308 20250401 133500 918298895 10210 10210 10210 10210 0
309 20250401 133400 918298895 10210 10200 10210 10200 365
310 20250401 133300 914573725 10210 10210 10210 10210 19
311 20250401 133200 914379735 10210 10210 10210 10210 6
312 20250401 133100 914318475 10210 10210 10210 10210 11
313 20250401 133000 914206165 10210 10210 10210 10210 0
314 20250401 132900 914206165 10210 10210 10210 10210 148
315 20250401 132800 912695085 10210 10220 10220 10210 196
316 20250401 132700 910693375 10220 10220 10220 10220 148
317 20250401 132600 909180815 10230 10230 10230 10230 0
318 20250401 132500 909180815 10230 10220 10230 10220 271
319 20250401 132400 906409975 10220 10220 10220 10220 500
320 20250401 132300 901299975 10220 10220 10220 10220 0
321 20250401 132200 901299975 10220 10230 10240 10220 520
322 20250401 132100 895984640 10230 10220 10230 10220 421
323 20250401 132000 891681020 10220 10210 10220 10210 514
324 20250401 131900 886430090 10210 10210 10210 10210 3
325 20250401 131800 886399460 10210 10210 10210 10210 149
326 20250401 131700 884878170 10210 10210 10210 10210 3
327 20250401 131600 884847540 10210 10210 10210 10190 308
328 20250401 131500 881705820 10210 10220 10220 10210 2
329 20250401 131400 881685390 10210 10210 10210 10190 455
330 20250401 131300 877039880 10190 10190 10190 10190 273
331 20250401 131200 874258010 10200 10220 10230 10200 1126
332 20250401 131100 862759460 10190 10190 10190 10190 150
333 20250401 131000 861230960 10180 10180 10180 10180 0
334 20250401 130900 861230960 10180 10200 10210 10180 672
335 20250401 130800 854377670 10190 10190 10200 10190 703
336 20250401 130700 847214090 10200 10200 10200 10200 350
337 20250401 130600 843644090 10200 10200 10210 10200 163
338 20250401 130500 841981460 10200 10200 10200 10200 148
339 20250401 130400 840471860 10210 10210 10210 10210 10
340 20250401 130300 840369760 10220 10220 10220 10220 40
341 20250401 130200 839960960 10220 10220 10220 10220 82
342 20250401 130100 839122920 10230 10230 10230 10230 85
343 20250401 130000 838253370 10240 10240 10260 10240 218
344 20250401 125900 836019450 10240 10240 10240 10240 1
345 20250401 125800 836009210 10260 10230 10260 10230 244
346 20250401 125700 833510750 10260 10200 10260 10200 586
347 20250401 125600 827525370 10200 10210 10210 10200 260
348 20250401 125500 824873330 10210 10210 10210 10210 6
349 20250401 125400 824812070 10210 10210 10210 10210 504
350 20250401 125300 819666230 10210 10220 10220 10210 593
351 20250401 125200 813607250 10220 10220 10220 10220 525
352 20250401 125100 808241750 10220 10220 10220 10220 148
353 20250401 125000 806729190 10220 10220 10220 10220 0
354 20250401 124900 806729190 10220 10220 10220 10220 268
355 20250401 124800 803990230 10220 10230 10230 10220 6
356 20250401 124700 803928900 10220 10220 10220 10220 148
357 20250401 124600 802416340 10260 10230 10260 10230 219
358 20250401 124500 800174530 10230 10240 10240 10230 264
359 20250401 124400 797472010 10240 10240 10240 10240 193
360 20250401 124300 795495690 10260 10250 10260 10250 63
361 20250401 124200 794849840 10240 10240 10240 10240 148
362 20250401 124100 793334320 10250 10250 10250 10250 127
363 20250401 124000 792032570 10250 10250 10250 10250 22
364 20250401 123900 791807070 10270 10260 10270 10260 3
365 20250401 123800 791776270 10260 10260 10260 10260 229
366 20250401 123700 789426730 10270 10270 10270 10270 0
367 20250401 123600 789426730 10270 10270 10270 10270 0
368 20250401 123500 789426730 10270 10270 10280 10270 787
369 20250401 123400 781344230 10250 10250 10250 10250 1000
370 20250401 123300 771094230 10250 10250 10250 10250 163
371 20250401 123200 769423480 10260 10260 10260 10260 1
372 20250401 123100 769413220 10250 10260 10260 10250 258
373 20250401 123000 766767620 10270 10260 10270 10260 13
374 20250401 122900 766634220 10260 10260 10260 10260 144
375 20250401 122800 765156780 10260 10260 10260 10260 1
376 20250401 122700 765146520 10260 10260 10260 10260 148
377 20250401 122600 763628040 10260 10270 10270 10260 3
378 20250401 122500 763597250 10260 10260 10260 10260 405
379 20250401 122400 759441950 10250 10260 10260 10250 153
380 20250401 122300 757873650 10260 10260 10260 10260 0
381 20250401 122200 757873650 10260 10260 10260 10260 148
382 20250401 122100 756355170 10270 10270 10270 10270 1
383 20250401 122000 756344900 10270 10270 10270 10270 30
384 20250401 121900 756036800 10280 10280 10280 10280 1
385 20250401 121800 756026520 10270 10260 10270 10260 261
386 20250401 121700 753348540 10270 10270 10270 10270 4
387 20250401 121600 753307460 10280 10290 10290 10280 41
388 20250401 121500 752885700 10290 10270 10300 10270 158
389 20250401 121400 751262810 10280 10280 10280 10280 10
390 20250401 121300 751160010 10270 10290 10290 10270 389
391 20250401 121200 747161860 10280 10290 10290 10280 6
392 20250401 121100 747100130 10300 10260 10300 10250 2287
393 20250401 121000 723598350 10260 10260 10260 10260 100
394 20250401 120900 722572350 10250 10260 10260 10250 60
395 20250401 120800 721956850 10270 10270 10270 10270 0
396 20250401 120700 721956850 10270 10260 10270 10260 390
397 20250401 120600 717955440 10260 10270 10270 10260 153
398 20250401 120500 716385610 10270 10270 10270 10270 0
399 20250401 120400 716385610 10270 10250 10270 10250 212
400 20250401 120300 714212570 10270 10270 10270 10270 106
401 20250401 120200 713123950 10270 10250 10270 10250 149
402 20250401 120100 711596680 10260 10250 10260 10250 1308
403 20250401 120000 698176620 10240 10230 10240 10230 310
404 20250401 115900 695002950 10240 10240 10240 10240 1
405 20250401 115800 694992710 10240 10240 10240 10240 58
406 20250401 115700 694398790 10240 10240 10240 10240 660
407 20250401 115600 687640390 10240 10210 10240 10210 98
408 20250401 115500 686639780 10240 10220 10240 10220 151
409 20250401 115400 685096540 10240 10240 10240 10240 11
410 20250401 115300 684983900 10240 10230 10240 10230 2350
411 20250401 115200 660943390 10240 10240 10240 10240 8
412 20250401 115100 660861470 10240 10210 10240 10210 149
413 20250401 115000 659340150 10240 10230 10240 10220 169
414 20250401 114900 657611590 10240 10250 10250 10240 275
415 20250401 114800 654794840 10250 10250 10250 10250 35
416 20250401 114700 654436090 10270 10250 10270 10250 472
417 20250401 114600 649598070 10250 10260 10260 10250 1394
418 20250401 114500 635296220 10260 10260 10260 10260 75
419 20250401 114400 634526720 10260 10260 10260 10260 148
420 20250401 114300 633008240 10260 10250 10260 10250 189
421 20250401 114200 631069300 10250 10250 10250 10230 801
422 20250401 114100 622862620 10250 10250 10250 10250 0
423 20250401 114000 622862620 10250 10190 10250 10190 557
424 20250401 113900 617169600 10200 10200 10200 10200 97
425 20250401 113800 616180200 10230 10230 10240 10220 680
426 20250401 113700 609226240 10230 10230 10230 10230 148
427 20250401 113600 607712200 10230 10230 10230 10230 0
428 20250401 113500 607712200 10230 10240 10240 10230 153
429 20250401 113400 606146960 10250 10250 10250 10250 5
430 20250401 113300 606095710 10250 10240 10250 10230 445
431 20250401 113200 601539870 10250 10250 10250 10250 0
432 20250401 113100 601539870 10250 10250 10260 10250 838
433 20250401 113000 592949500 10260 10260 10260 10260 128
434 20250401 112900 591636220 10250 10250 10250 10250 0
435 20250401 112800 591636220 10250 10250 10250 10250 163
436 20250401 112700 589965470 10260 10260 10260 10260 0
437 20250401 112600 589965470 10260 10240 10260 10240 152
438 20250401 112500 588408910 10260 10260 10260 10260 0
439 20250401 112400 588408910 10260 10260 10260 10240 4261
440 20250401 112300 544694090 10260 10250 10260 10240 720
441 20250401 112200 537308510 10250 10230 10250 10230 155
442 20250401 112100 535722720 10250 10220 10250 10220 128
443 20250401 112000 534413750 10190 10190 10190 10190 0
444 20250401 111900 534413750 10190 10200 10200 10190 150
445 20250401 111800 532885230 10200 10210 10220 10200 160
446 20250401 111700 531252360 10190 10190 10190 10190 158
447 20250401 111600 529642340 10170 10170 10170 10170 0
448 20250401 111500 529642340 10170 10170 10170 10170 148
449 20250401 111400 528137180 10210 10210 10210 10210 0
450 20250401 111300 528137180 10210 10210 10210 10170 436
451 20250401 111200 523691540 10210 10210 10210 10180 1528
452 20250401 111100 508103780 10210 10220 10220 10210 113
453 20250401 111000 506950000 10230 10220 10230 10220 294
454 20250401 110900 503944080 10230 10210 10230 10210 121
455 20250401 110800 502708470 10210 10220 10220 10210 203
456 20250401 110700 500635770 10220 10220 10220 10220 334
457 20250401 110600 497222290 10230 10230 10230 10230 178
458 20250401 110500 495401350 10250 10250 10250 10250 4
459 20250401 110400 495360350 10260 10230 10260 10230 842
460 20250401 110300 486732300 10250 10250 10250 10250 1
461 20250401 110200 486722050 10220 10220 10220 10220 148
462 20250401 110100 485209490 10220 10220 10220 10220 120
463 20250401 110000 483983090 10210 10210 10210 10210 0
464 20250401 105900 483983090 10210 10230 10230 10210 260
465 20250401 105800 481326990 10230 10230 10230 10230 0
466 20250401 105700 481326990 10230 10230 10230 10230 148
467 20250401 105600 479812950 10250 10240 10250 10240 277
468 20250401 105500 476976080 10240 10240 10240 10230 110
469 20250401 105400 475849700 10250 10240 10250 10240 285
470 20250401 105300 472931260 10240 10240 10240 10240 52
471 20250401 105200 472398780 10260 10260 10260 10260 0
472 20250401 105100 472398780 10260 10260 10260 10260 2
473 20250401 105000 472378260 10240 10240 10240 10240 148
474 20250401 104900 470862740 10270 10260 10270 10210 625
475 20250401 104800 464470780 10230 10250 10260 10230 636
476 20250401 104700 457959000 10230 10250 10250 10230 57
477 20250401 104600 457375550 10250 10240 10250 10240 65
478 20250401 104500 456709310 10260 10210 10260 10210 489
479 20250401 104400 451698440 10230 10220 10240 10220 279
480 20250401 104300 448842110 10210 10220 10220 10210 517
481 20250401 104200 443560540 10210 10190 10210 10190 280
482 20250401 104100 440702340 10200 10200 10200 10200 0
483 20250401 104000 440702340 10200 10200 10200 10200 0
484 20250401 103900 440702340 10200 10200 10200 10200 109
485 20250401 103800 439590540 10200 10200 10200 10200 36
486 20250401 103700 439223340 10230 10230 10230 10230 0
487 20250401 103600 439223340 10230 10210 10230 10210 2
488 20250401 103500 439202900 10210 10210 10210 10210 0
489 20250401 103400 439202900 10210 10220 10220 10210 139
490 20250401 103300 437782630 10210 10210 10210 10210 0
491 20250401 103200 437782630 10210 10210 10210 10210 50
492 20250401 103100 437272130 10240 10210 10240 10210 18
493 20250401 103000 437088320 10240 10210 10240 10210 10
494 20250401 102900 436986150 10200 10200 10210 10200 863
495 20250401 102800 428182130 10200 10170 10200 10170 278
496 20250401 102700 425351740 10180 10180 10180 10180 1
497 20250401 102600 425341560 10180 10200 10200 10180 185
498 20250401 102500 423457010 10200 10200 10200 10200 5
499 20250401 102400 423406010 10210 10210 10210 10210 13
500 20250401 102300 423273280 10210 10210 10210 10210 50
501 20250401 102200 422762780 10210 10200 10210 10200 81
502 20250401 102100 421936380 10210 10240 10240 10190 215
503 20250401 102000 419743720 10210 10240 10240 10210 131
504 20250401 101900 418406180 10210 10210 10250 10200 218
505 20250401 101800 416180400 10210 10230 10240 10190 324
506 20250401 101700 412867280 10240 10180 10240 10180 667
507 20250401 101600 406077160 10180 10240 10240 10170 406
508 20250401 101500 401945720 10240 10220 10250 10190 883
509 20250401 101400 392916300 10220 10150 10220 10150 114
510 20250401 101300 391758290 10230 10220 10230 10210 172
511 20250401 101200 389999870 10210 10190 10210 10130 1464
512 20250401 101100 375065120 10120 10170 10180 10120 317
513 20250401 101000 371840870 10170 10140 10170 10130 640
514 20250401 100900 365346190 10130 10130 10140 10130 388
515 20250401 100800 361414990 10130 10130 10130 10130 68
516 20250401 100700 360726150 10140 10130 10140 10130 122
517 20250401 100600 359490280 10130 10130 10130 10130 136
518 20250401 100500 358112600 10110 10100 10120 10100 1096
519 20250401 100400 347032210 10100 10100 10100 10100 128
520 20250401 100300 345739410 10100 10100 10100 10100 9
521 20250401 100200 345648510 10100 10100 10100 10100 397
522 20250401 100100 341638810 10110 10100 10110 10100 80
523 20250401 100000 340830790 10100 10100 10100 10100 228
524 20250401 095900 338527990 10110 10110 10110 10110 413
525 20250401 095800 334352560 10110 10110 10110 10110 0
526 20250401 095700 334352560 10110 10120 10120 10110 66
527 20250401 095600 333685180 10120 10120 10120 10120 60
528 20250401 095500 333077980 10120 10120 10130 10120 121
529 20250401 095400 331853450 10120 10120 10120 10120 616
530 20250401 095300 325619530 10130 10130 10130 10130 0
531 20250401 095200 325619530 10130 10130 10130 10130 21
532 20250401 095100 325406800 10130 10140 10140 10130 107
533 20250401 095000 324322850 10130 10120 10130 10120 214
534 20250401 094900 322157160 10120 10120 10120 10120 145
535 20250401 094800 320689760 10120 10130 10130 10120 564
536 20250401 094700 314981970 10130 10150 10150 10130 122
537 20250401 094600 313744960 10140 10120 10140 10120 23
538 20250401 094500 313511820 10090 10090 10090 10090 201
539 20250401 094400 311483730 10120 10120 10120 10120 126
540 20250401 094300 310208610 10120 10120 10120 10120 321
541 20250401 094200 306960090 10080 10150 10150 10080 1360
542 20250401 094100 293226980 10130 10130 10130 10130 155
543 20250401 094000 291656830 10150 10150 10150 10130 290
544 20250401 093900 288718990 10130 10130 10130 10130 207
545 20250401 093800 286622080 10130 10130 10130 10120 203
546 20250401 093700 284567310 10130 10120 10140 10110 1050
547 20250401 093600 273932010 10120 10120 10120 10120 0
548 20250401 093500 273932010 10120 10110 10150 10110 37
549 20250401 093400 273557720 10150 10190 10190 10120 384
550 20250401 093300 269669470 10150 10190 10190 10150 124
551 20250401 093200 268408210 10170 10220 10220 10160 2531
552 20250401 093100 242648020 10220 10200 10220 10180 173
553 20250401 093000 240885210 10200 10200 10240 10200 67
554 20250401 092900 240201540 10230 10210 10230 10190 870
555 20250401 092800 231318320 10210 10240 10240 10210 28
556 20250401 092700 231032320 10240 10250 10250 10210 1055
557 20250401 092600 220249560 10250 10240 10250 10240 276
558 20250401 092500 217423300 10260 10260 10260 10250 250
559 20250401 092400 214859350 10260 10260 10260 10260 28
560 20250401 092300 214572070 10270 10290 10290 10270 7
561 20250401 092200 214500150 10270 10270 10270 10250 412
562 20250401 092100 210269910 10270 10260 10290 10250 495
563 20250401 092000 205194520 10270 10290 10290 10270 413
564 20250401 091900 200951060 10280 10290 10290 10280 5
565 20250401 091800 200899630 10290 10290 10300 10270 168
566 20250401 091700 199170920 10290 10300 10300 10290 317
567 20250401 091600 195906800 10290 10280 10290 10280 135
568 20250401 091500 194517680 10290 10270 10290 10260 1076
569 20250401 091400 183461550 10260 10280 10280 10260 244
570 20250401 091300 180954900 10280 10290 10300 10260 265
571 20250401 091200 178234750 10290 10290 10290 10290 84
572 20250401 091100 177370390 10290 10250 10290 10250 462
573 20250401 091000 172618250 10230 10250 10310 10230 3520
574 20250401 090900 136458380 10220 10230 10270 10220 143
575 20250401 090800 134993430 10230 10230 10250 10220 1471
576 20250401 090700 119932340 10200 10200 10220 10200 311
577 20250401 090600 116758790 10210 10210 10230 10210 959
578 20250401 090500 106960040 10200 10200 10200 10180 1560
579 20250401 090400 91048570 10200 10190 10200 10170 761
580 20250401 090300 83291120 10190 10190 10200 10190 168
581 20250401 090200 81579100 10210 10190 10210 10190 360
582 20250401 090100 77910100 10200 10190 10200 10190 27
583 20250401 090000 77634910 10250 10140 10250 10140 7645

1
000490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,38046,25640788,408994500,275638471000,0.15
20250327,25810,25640788,275134600,273330800080,0.10
20250326,38206,25640788,409568320,274869247360,0.15
20250325,46641,25640788,507454080,278971773440,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 38046 25640788 408994500 275638471000 0.15
3 20250327 25810 25640788 275134600 273330800080 0.10
4 20250326 38206 25640788 409568320 274869247360 0.15
5 20250325 46641 25640788 507454080 278971773440 0.18