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

596
005250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,592360410,13180,13180,13180,13180,1313
20250401,185300,592360410,13180,13180,13180,13180,0
20250401,185200,592360410,13180,13180,13180,13180,0
20250401,185100,592360410,13180,13180,13180,13180,0
20250401,185000,592360410,13180,13180,13180,13180,0
20250401,184900,592360410,13180,13180,13180,13180,0
20250401,184800,592360410,13180,13180,13180,13180,0
20250401,184700,592360410,13180,13180,13180,13180,0
20250401,184600,592360410,13180,13180,13180,13180,0
20250401,184500,592360410,13180,13180,13180,13180,0
20250401,184400,592360410,13180,13180,13180,13180,0
20250401,184300,592360410,13180,13180,13180,13180,0
20250401,184200,592360410,13180,13180,13180,13180,0
20250401,184100,592360410,13180,13180,13180,13180,0
20250401,184000,592360410,13180,13180,13180,13180,0
20250401,183900,592360410,13180,13180,13180,13180,0
20250401,183800,592360410,13180,13180,13180,13180,0
20250401,183700,592360410,13180,13180,13180,13180,0
20250401,183600,592360410,13180,13180,13180,13180,0
20250401,183500,592360410,13180,13180,13180,13180,0
20250401,183400,592360410,13180,13180,13180,13180,0
20250401,183300,592360410,13180,13180,13180,13180,0
20250401,183200,592360410,13180,13180,13180,13180,0
20250401,183100,592360410,13180,13180,13180,13180,0
20250401,183000,592360410,13180,13180,13180,13180,0
20250401,182900,592360410,13180,13180,13180,13180,0
20250401,182800,592360410,13180,13180,13180,13180,0
20250401,182700,592360410,13180,13180,13180,13180,0
20250401,182600,592360410,13180,13180,13180,13180,0
20250401,182500,592360410,13180,13180,13180,13180,0
20250401,182400,592360410,13180,13180,13180,13180,1313
20250401,182300,592360410,13180,13180,13180,13180,0
20250401,182200,592360410,13180,13180,13180,13180,0
20250401,182100,592360410,13180,13180,13180,13180,0
20250401,182000,592360410,13180,13180,13180,13180,0
20250401,181900,592360410,13180,13180,13180,13180,0
20250401,181800,592360410,13180,13180,13180,13180,0
20250401,181700,592360410,13180,13180,13180,13180,0
20250401,181600,592360410,13180,13180,13180,13180,0
20250401,181500,592360410,13180,13180,13180,13180,0
20250401,181400,592360410,13180,13180,13180,13180,0
20250401,181300,592360410,13180,13180,13180,13180,0
20250401,181200,592360410,13180,13180,13180,13180,0
20250401,181100,592360410,13180,13180,13180,13180,0
20250401,181000,592360410,13180,13180,13180,13180,0
20250401,180900,592360410,13180,13180,13180,13180,0
20250401,180800,592360410,13180,13180,13180,13180,0
20250401,180700,592360410,13180,13180,13180,13180,0
20250401,180600,592360410,13180,13180,13180,13180,0
20250401,180500,592360410,13180,13180,13180,13180,0
20250401,180400,592360410,13180,13180,13180,13180,0
20250401,180300,592360410,13180,13180,13180,13180,0
20250401,180200,592360410,13180,13180,13180,13180,0
20250401,180100,592360410,13180,13180,13180,13180,0
20250401,180000,592360410,13180,13180,13180,13180,0
20250401,175900,592360410,13180,13180,13180,13180,0
20250401,175800,592360410,13180,13180,13180,13180,0
20250401,175700,592360410,13180,13180,13180,13180,0
20250401,175600,592360410,13180,13180,13180,13180,0
20250401,175500,592360410,13180,13180,13180,13180,0
20250401,175400,592360410,13180,13180,13180,13180,1313
20250401,175300,592360410,13180,13180,13180,13180,0
20250401,175200,592360410,13180,13180,13180,13180,0
20250401,175100,592360410,13180,13180,13180,13180,0
20250401,175000,592360410,13180,13180,13180,13180,0
20250401,174900,592360410,13180,13180,13180,13180,0
20250401,174800,592360410,13180,13180,13180,13180,0
20250401,174700,592360410,13180,13180,13180,13180,0
20250401,174600,592360410,13180,13180,13180,13180,0
20250401,174500,592360410,13180,13180,13180,13180,0
20250401,174400,592360410,13180,13180,13180,13180,0
20250401,174300,592360410,13180,13180,13180,13180,0
20250401,174200,592360410,13180,13180,13180,13180,0
20250401,174100,592360410,13180,13180,13180,13180,0
20250401,174000,592360410,13180,13180,13180,13180,0
20250401,173900,592360410,13180,13180,13180,13180,0
20250401,173800,592360410,13180,13180,13180,13180,0
20250401,173700,592360410,13180,13180,13180,13180,0
20250401,173600,592360410,13180,13180,13180,13180,0
20250401,173500,592360410,13180,13180,13180,13180,0
20250401,173400,592360410,13180,13180,13180,13180,0
20250401,173300,592360410,13180,13180,13180,13180,0
20250401,173200,592360410,13180,13180,13180,13180,0
20250401,173100,592360410,13180,13180,13180,13180,0
20250401,173000,592360410,13180,13180,13180,13180,0
20250401,172900,592360410,13180,13180,13180,13180,0
20250401,172800,592360410,13180,13180,13180,13180,0
20250401,172700,592360410,13180,13180,13180,13180,0
20250401,172600,592360410,13180,13180,13180,13180,0
20250401,172500,592360410,13180,13180,13180,13180,0
20250401,172400,592360410,13180,13180,13180,13180,1313
20250401,172300,592360410,13180,13180,13180,13180,0
20250401,172200,592360410,13180,13180,13180,13180,0
20250401,172100,592360410,13180,13180,13180,13180,0
20250401,172000,592360410,13180,13180,13180,13180,0
20250401,171900,592360410,13180,13180,13180,13180,0
20250401,171800,592360410,13180,13180,13180,13180,0
20250401,171700,592360410,13180,13180,13180,13180,0
20250401,171600,592360410,13180,13180,13180,13180,0
20250401,171500,592360410,13180,13180,13180,13180,0
20250401,171400,592360410,13180,13180,13180,13180,0
20250401,171300,592360410,13180,13180,13180,13180,0
20250401,171200,592360410,13180,13180,13180,13180,0
20250401,171100,592360410,13180,13180,13180,13180,0
20250401,171000,592360410,13180,13180,13180,13180,0
20250401,170900,592360410,13180,13180,13180,13180,0
20250401,170800,592360410,13180,13180,13180,13180,0
20250401,170700,592360410,13180,13180,13180,13180,0
20250401,170600,592360410,13180,13180,13180,13180,0
20250401,170500,592360410,13180,13180,13180,13180,0
20250401,170400,592360410,13180,13180,13180,13180,0
20250401,170300,592360410,13180,13180,13180,13180,0
20250401,170200,592360410,13180,13180,13180,13180,0
20250401,170100,592360410,13180,13180,13180,13180,0
20250401,170000,592360410,13180,13180,13180,13180,0
20250401,165900,592360410,13180,13180,13180,13180,0
20250401,165800,592360410,13180,13180,13180,13180,0
20250401,165700,592360410,13180,13180,13180,13180,0
20250401,165600,592360410,13180,13180,13180,13180,0
20250401,165500,592360410,13180,13180,13180,13180,0
20250401,165400,592360410,13180,13180,13180,13180,1313
20250401,165300,592360410,13180,13180,13180,13180,0
20250401,165200,592360410,13180,13180,13180,13180,0
20250401,165100,592360410,13180,13180,13180,13180,0
20250401,165000,592360410,13180,13180,13180,13180,0
20250401,164900,592360410,13180,13180,13180,13180,0
20250401,164800,592360410,13180,13180,13180,13180,0
20250401,164700,592360410,13180,13180,13180,13180,0
20250401,164600,592360410,13180,13180,13180,13180,0
20250401,164500,592360410,13180,13180,13180,13180,0
20250401,164400,592360410,13180,13180,13180,13180,0
20250401,164300,592360410,13180,13180,13180,13180,0
20250401,164200,592360410,13180,13180,13180,13180,0
20250401,164100,592360410,13180,13180,13180,13180,0
20250401,164000,592360410,13180,13180,13180,13180,0
20250401,163900,592360410,13180,13180,13180,13180,0
20250401,163800,592360410,13180,13180,13180,13180,0
20250401,163700,592360410,13180,13180,13180,13180,0
20250401,163600,592360410,13180,13180,13180,13180,0
20250401,163500,592360410,13180,13180,13180,13180,0
20250401,163400,592360410,13180,13180,13180,13180,0
20250401,163300,592360410,13180,13180,13180,13180,0
20250401,163200,592360410,13180,13180,13180,13180,0
20250401,163100,592360410,13180,13180,13180,13180,0
20250401,163000,592360410,13180,13180,13180,13180,0
20250401,162900,592360410,13180,13180,13180,13180,0
20250401,162800,592360410,13180,13180,13180,13180,0
20250401,162700,592360410,13180,13180,13180,13180,0
20250401,162600,592360410,13180,13180,13180,13180,0
20250401,162500,592360410,13180,13180,13180,13180,0
20250401,162400,592360410,13180,13180,13180,13180,1313
20250401,162300,592360410,13180,13180,13180,13180,0
20250401,162200,592360410,13180,13180,13180,13180,0
20250401,162100,592360410,13180,13180,13180,13180,0
20250401,162000,592360410,13180,13180,13180,13180,0
20250401,161900,592360410,13180,13180,13180,13180,0
20250401,161800,592360410,13180,13180,13180,13180,0
20250401,161700,592360410,13180,13180,13180,13180,0
20250401,161600,592360410,13180,13180,13180,13180,0
20250401,161500,592360410,13180,13180,13180,13180,0
20250401,161400,592360410,13180,13180,13180,13180,0
20250401,161300,592360410,13180,13180,13180,13180,0
20250401,161200,592360410,13180,13180,13180,13180,0
20250401,161100,592360410,13180,13180,13180,13180,0
20250401,161000,592360410,13180,13180,13180,13180,0
20250401,160900,592360410,13180,13180,13180,13180,0
20250401,160800,592360410,13180,13180,13180,13180,0
20250401,160700,592360410,13180,13180,13180,13180,0
20250401,160600,592360410,13180,13180,13180,13180,0
20250401,160500,592360410,13180,13180,13180,13180,0
20250401,160400,592360410,13180,13180,13180,13180,0
20250401,160300,592360410,13180,13180,13180,13180,0
20250401,160200,592360410,13180,13180,13180,13180,0
20250401,160100,592360410,13180,13180,13180,13180,0
20250401,160000,592360410,13180,13180,13180,13180,0
20250401,155900,592360410,13180,13180,13180,13180,0
20250401,155800,592360410,13180,13180,13180,13180,0
20250401,155700,592360410,13180,13180,13180,13180,0
20250401,155600,592360410,13180,13180,13180,13180,0
20250401,155500,592360410,13180,13180,13180,13180,0
20250401,155400,592360410,13180,13180,13180,13180,1313
20250401,155300,592360410,13180,13180,13180,13180,0
20250401,155200,592360410,13180,13180,13180,13180,0
20250401,155100,592360410,13180,13180,13180,13180,0
20250401,155000,592360410,13180,13180,13180,13180,0
20250401,154900,592360410,13180,13180,13180,13180,0
20250401,154800,592360410,13180,13180,13180,13180,0
20250401,154700,592360410,13180,13180,13180,13180,0
20250401,154600,592360410,13180,13180,13180,13180,0
20250401,154500,592360410,13180,13180,13180,13180,0
20250401,154400,592360410,13180,13180,13180,13180,0
20250401,154300,592360410,13180,13180,13180,13180,0
20250401,154200,592360410,13180,13180,13180,13180,0
20250401,154100,592360410,13180,13180,13180,13180,0
20250401,154000,592360410,13180,13180,13180,13180,0
20250401,153900,592360410,13180,13180,13180,13180,0
20250401,153800,592360410,13180,13180,13180,13180,0
20250401,153700,592360410,13180,13180,13180,13180,0
20250401,153600,592360410,13180,13180,13180,13180,0
20250401,153500,592360410,13180,13180,13180,13180,0
20250401,153400,592360410,13180,13180,13180,13180,0
20250401,153300,592360410,13180,13180,13180,13180,0
20250401,153200,592360410,13180,13180,13180,13180,0
20250401,153100,592360410,13180,13180,13180,13180,0
20250401,153000,592360410,13180,13180,13180,13180,1313
20250401,152900,575055070,13190,13190,13190,13190,0
20250401,152800,575055070,13190,13190,13190,13190,0
20250401,152700,575055070,13190,13190,13190,13190,0
20250401,152600,575055070,13190,13190,13190,13190,0
20250401,152500,575055070,13190,13190,13190,13190,0
20250401,152400,575055070,13190,13190,13190,13190,0
20250401,152300,575055070,13190,13190,13190,13190,0
20250401,152200,575055070,13190,13190,13190,13190,0
20250401,152100,575055070,13190,13190,13190,13190,0
20250401,152000,575055070,13190,13190,13190,13190,0
20250401,151900,575055070,13190,13200,13210,13190,66
20250401,151800,574183960,13200,13200,13200,13190,39
20250401,151700,573669170,13190,13190,13190,13180,1299
20250401,151600,556535690,13180,13210,13210,13180,396
20250401,151500,551310670,13210,13210,13210,13210,12
20250401,151400,551152150,13210,13210,13210,13210,17
20250401,151300,550927580,13200,13200,13210,13200,58
20250401,151200,550161900,13210,13200,13210,13200,7
20250401,151100,550069440,13200,13200,13210,13200,37
20250401,151000,549581020,13200,13205,13205,13200,111
20250401,150900,548115670,13210,13210,13210,13210,10
20250401,150800,547983570,13210,13210,13210,13205,13
20250401,150700,547811850,13210,13210,13210,13200,20
20250401,150600,547547670,13210,13200,13210,13200,93
20250401,150500,546320040,13200,13200,13200,13190,358
20250401,150400,541594470,13200,13190,13200,13190,46
20250401,150300,540987290,13190,13200,13210,13190,458
20250401,150200,534942630,13200,13200,13200,13190,9
20250401,150100,534823860,13200,13200,13200,13190,267
20250401,150000,531300690,13200,13210,13210,13200,6
20250401,145900,531221450,13210,13200,13210,13190,207
20250401,145800,528489040,13200,13200,13210,13180,413
20250401,145700,523038670,13200,13200,13200,13190,15
20250401,145600,522840690,13200,13190,13200,13180,470
20250401,145500,516638950,13180,13180,13190,13180,26
20250401,145400,516296205,13180,13200,13200,13170,182
20250401,145300,513896845,13200,13200,13200,13190,50
20250401,145200,513236865,13200,13190,13200,13190,25
20250401,145100,512906925,13190,13180,13190,13180,21
20250401,145000,512629965,13180,13180,13180,13170,29
20250401,144900,512247765,13180,13180,13180,13170,19
20250401,144800,511997365,13180,13180,13180,13170,23
20250401,144700,511694245,13180,13170,13180,13170,43
20250401,144600,511127745,13170,13200,13200,13160,412
20250401,144500,505697745,13200,13200,13200,13190,11
20250401,144400,505552565,13200,13200,13200,13190,79
20250401,144300,504509785,13200,13200,13200,13190,8
20250401,144200,504404205,13190,13200,13200,13190,19
20250401,144100,504153505,13200,13200,13200,13200,23
20250401,144000,503849905,13200,13200,13200,13190,10
20250401,143900,503717915,13200,13200,13200,13200,6
20250401,143800,503638715,13200,13200,13200,13200,18
20250401,143700,503401115,13190,13190,13190,13190,3
20250401,143600,503361545,13190,13190,13190,13190,130
20250401,143500,501646845,13200,13200,13200,13200,18
20250401,143400,501409245,13200,13190,13200,13190,39
20250401,143300,500894825,13190,13200,13200,13190,139
20250401,143200,499061285,13200,13210,13210,13200,68
20250401,143100,498163565,13210,13210,13210,13210,31
20250401,143000,497754055,13210,13210,13210,13210,8
20250401,142900,497648375,13200,13200,13200,13200,76
20250401,142800,496645175,13210,13200,13210,13200,41
20250401,142700,496103795,13200,13200,13210,13190,104
20250401,142600,494730995,13200,13200,13200,13200,0
20250401,142500,494730995,13200,13220,13220,13200,253
20250401,142400,491389175,13220,13210,13220,13210,30
20250401,142300,490992655,13220,13220,13220,13220,6
20250401,142200,490913335,13220,13220,13220,13220,28
20250401,142100,490543175,13220,13220,13220,13220,10
20250401,142000,490410975,13220,13220,13220,13220,0
20250401,141900,490410975,13220,13210,13220,13210,28
20250401,141800,490040915,13220,13240,13240,13220,124
20250401,141700,488400645,13230,13230,13230,13230,14
20250401,141600,488215425,13230,13230,13230,13230,223
20250401,141500,485265135,13230,13230,13230,13230,3
20250401,141400,485225445,13230,13230,13230,13230,0
20250401,141300,485225445,13230,13230,13230,13230,49
20250401,141200,484577175,13220,13230,13230,13220,6
20250401,141100,484497805,13230,13240,13240,13230,90
20250401,141000,483307075,13240,13230,13240,13230,44
20250401,140900,482724925,13230,13230,13230,13230,23
20250401,140800,482420635,13230,13230,13230,13230,6
20250401,140700,482341255,13230,13220,13230,13220,58
20250401,140600,481574465,13220,13220,13220,13220,28
20250401,140500,481204305,13220,13220,13220,13220,6
20250401,140400,481124985,13220,13220,13220,13220,13
20250401,140300,480953125,13220,13220,13220,13220,23
20250401,140200,480649065,13220,13220,13220,13220,263
20250401,140100,477172205,13220,13220,13220,13220,6
20250401,140000,477092885,13220,13220,13220,13220,54
20250401,135900,476379005,13220,13220,13220,13220,6
20250401,135800,476299685,13220,13220,13220,13220,6
20250401,135700,476220365,13220,13220,13220,13220,23
20250401,135600,475916305,13220,13220,13220,13220,4
20250401,135500,475863425,13220,13220,13220,13220,6
20250401,135400,475784105,13220,13220,13220,13220,20
20250401,135300,475519705,13220,13220,13220,13220,0
20250401,135200,475519705,13220,13220,13220,13220,4
20250401,135100,475466825,13220,13220,13220,13220,27
20250401,135000,475109885,13210,13220,13220,13210,94
20250401,134900,473868115,13210,13220,13220,13210,15
20250401,134800,473669905,13220,13220,13220,13220,3
20250401,134700,473630245,13220,13220,13220,13220,24
20250401,134600,473312965,13220,13220,13220,13220,26
20250401,134500,472969245,13220,13220,13220,13220,17
20250401,134400,472744505,13210,13210,13210,13210,0
20250401,134300,472744505,13210,13210,13210,13210,10
20250401,134200,472612405,13220,13220,13220,13210,149
20250401,134100,470642795,13230,13230,13230,13220,59
20250401,134000,469862415,13230,13230,13230,13230,14
20250401,133900,469677195,13230,13230,13230,13230,14
20250401,133800,469491975,13230,13230,13230,13230,31
20250401,133700,469081845,13230,13230,13230,13230,7
20250401,133600,468989235,13230,13230,13230,13230,6
20250401,133500,468909855,13230,13230,13230,13230,24
20250401,133400,468592335,13230,13230,13230,13230,6
20250401,133300,468512955,13230,13230,13230,13230,6
20250401,133200,468433575,13230,13230,13230,13230,25
20250401,133100,468102825,13230,13230,13230,13230,30
20250401,133000,467705925,13230,13230,13230,13230,100
20250401,132900,466382925,13230,13220,13230,13220,17
20250401,132800,466158175,13220,13220,13220,13220,0
20250401,132700,466158175,13220,13220,13220,13220,83
20250401,132600,465060915,13220,13230,13230,13220,27
20250401,132500,464703805,13230,13230,13230,13230,0
20250401,132400,464703805,13230,13230,13240,13230,32
20250401,132300,464280395,13230,13210,13230,13210,135
20250401,132200,462496510,13210,13210,13210,13210,27
20250401,132100,462139840,13210,13210,13210,13210,3
20250401,132000,462100210,13210,13210,13210,13210,6
20250401,131900,462020950,13210,13210,13210,13210,23
20250401,131800,461717120,13210,13210,13210,13210,6
20250401,131700,461637860,13210,13210,13210,13210,21
20250401,131600,461360450,13210,13200,13210,13200,23
20250401,131500,461056820,13200,13200,13200,13200,72
20250401,131400,460106420,13200,13200,13200,13200,307
20250401,131300,456054020,13200,13200,13200,13200,23
20250401,131200,455750420,13200,13200,13200,13200,7
20250401,131100,455658020,13190,13200,13200,13190,4
20250401,131000,455605230,13200,13200,13200,13200,20
20250401,130900,455341230,13190,13200,13200,13190,51
20250401,130800,454668510,13195,13200,13200,13190,63
20250401,130700,453837215,13200,13200,13200,13200,17
20250401,130600,453612815,13190,13190,13190,13190,34
20250401,130500,453164355,13190,13190,13190,13190,1
20250401,130400,453151165,13200,13200,13200,13200,17
20250401,130300,452926765,13200,13200,13200,13200,0
20250401,130200,452926765,13200,13190,13200,13190,6
20250401,130100,452847575,13200,13200,13200,13200,19
20250401,130000,452596775,13200,13210,13210,13170,1131
20250401,125900,437682725,13210,13200,13210,13200,2
20250401,125800,437656315,13210,13210,13210,13210,1
20250401,125700,437643105,13210,13210,13210,13210,31
20250401,125600,437233595,13210,13220,13220,13210,214
20250401,125500,434404755,13230,13230,13230,13230,1
20250401,125400,434391525,13230,13230,13230,13230,17
20250401,125300,434166615,13230,13240,13240,13230,106
20250401,125200,432764205,13240,13240,13240,13240,15
20250401,125100,432565605,13240,13240,13240,13240,30
20250401,125000,432168405,13240,13240,13240,13240,15
20250401,124900,431969805,13240,13240,13240,13240,6
20250401,124800,431890365,13240,13240,13240,13240,20
20250401,124700,431625565,13240,13240,13240,13240,1
20250401,124600,431612325,13230,13230,13230,13230,1
20250401,124500,431599095,13240,13240,13240,13240,19
20250401,124400,431347535,13230,13230,13230,13230,34
20250401,124300,430897715,13230,13230,13230,13230,1
20250401,124200,430884485,13230,13230,13230,13230,110
20250401,124100,429429185,13220,13220,13220,13220,0
20250401,124000,429429185,13220,13240,13240,13220,199
20250401,123900,426796435,13240,13240,13240,13240,31
20250401,123800,426385995,13240,13240,13240,13240,19
20250401,123700,426134435,13240,13240,13240,13240,10
20250401,123600,426002035,13240,13240,13240,13240,6
20250401,123500,425922595,13240,13240,13240,13240,43
20250401,123400,425353275,13240,13240,13240,13240,3
20250401,123300,425313555,13240,13230,13240,13230,11
20250401,123200,425167995,13230,13230,13230,13230,27
20250401,123100,424810785,13230,13230,13230,13230,6
20250401,123000,424731405,13230,13220,13230,13220,70
20250401,122900,423805985,13220,13220,13220,13220,23
20250401,122800,423501925,13220,13220,13220,13220,1
20250401,122700,423488705,13220,13220,13220,13220,0
20250401,122600,423488705,13220,13220,13220,13220,17
20250401,122500,423263965,13210,13210,13210,13210,0
20250401,122400,423263965,13210,13210,13210,13210,1
20250401,122300,423250755,13210,13240,13240,13210,495
20250401,122200,416705305,13250,13250,13250,13250,7
20250401,122100,416612555,13250,13240,13250,13240,6
20250401,122000,416533065,13240,13240,13240,13240,0
20250401,121900,416533065,13240,13240,13240,13240,47
20250401,121800,415910785,13240,13240,13240,13240,5
20250401,121700,415844585,13240,13240,13240,13240,19
20250401,121600,415593025,13240,13240,13240,13240,37
20250401,121500,415103145,13230,13240,13240,13230,9
20250401,121400,414984045,13240,13240,13240,13230,10
20250401,121300,414851655,13240,13240,13240,13240,7
20250401,121200,414758975,13240,13240,13240,13240,59
20250401,121100,413977815,13240,13240,13240,13240,3
20250401,121000,413938095,13240,13240,13240,13240,0
20250401,120900,413938095,13240,13240,13240,13240,0
20250401,120800,413938095,13240,13230,13240,13230,2
20250401,120700,413911625,13230,13230,13230,13230,77
20250401,120600,412892915,13230,13250,13250,13220,402
20250401,120500,407576015,13250,13250,13250,13250,0
20250401,120400,407576015,13250,13250,13250,13240,57
20250401,120300,406821105,13250,13240,13250,13240,77
20250401,120200,405801515,13240,13240,13240,13240,14
20250401,120100,405616155,13240,13240,13240,13240,17
20250401,120000,405391075,13240,13240,13240,13240,97
20250401,115900,404106795,13240,13230,13240,13230,5
20250401,115800,404040635,13230,13230,13240,13230,53
20250401,115700,403339065,13230,13230,13230,13230,12
20250401,115600,403180305,13230,13230,13230,13230,49
20250401,115500,402532035,13230,13230,13240,13230,31
20250401,115400,402121735,13230,13230,13240,13230,20
20250401,115300,401857085,13240,13230,13240,13230,14
20250401,115200,401671845,13230,13240,13240,13230,40
20250401,115100,401142395,13230,13230,13240,13230,24
20250401,115000,400824755,13230,13230,13230,13230,15
20250401,114900,400626305,13230,13230,13240,13230,14
20250401,114800,400441075,13230,13230,13240,13230,33
20250401,114700,400004305,13230,13230,13240,13230,13
20250401,114600,399832305,13230,13240,13240,13230,8
20250401,114500,399726415,13240,13240,13240,13240,23
20250401,114400,399421895,13240,13240,13240,13240,6
20250401,114300,399342455,13240,13240,13240,13240,0
20250401,114200,399342455,13240,13240,13240,13240,22
20250401,114100,399051175,13240,13240,13240,13240,0
20250401,114000,399051175,13240,13240,13240,13240,16
20250401,113900,398839335,13230,13230,13240,13230,9
20250401,113800,398720255,13230,13240,13240,13230,89
20250401,113700,397542725,13240,13240,13240,13240,27
20250401,113600,397185245,13240,13240,13240,13240,26
20250401,113500,396841005,13240,13240,13240,13240,8
20250401,113400,396735085,13240,13240,13240,13240,10
20250401,113300,396602685,13240,13240,13240,13240,56
20250401,113200,395861245,13240,13240,13240,13240,12
20250401,113100,395702365,13240,13240,13240,13240,10
20250401,113000,395569965,13240,13240,13240,13240,21
20250401,112900,395291925,13240,13240,13240,13240,0
20250401,112800,395291925,13240,13240,13240,13240,7
20250401,112700,395199245,13230,13240,13240,13230,71
20250401,112600,394259275,13240,13240,13240,13240,7
20250401,112500,394166595,13240,13240,13240,13240,1
20250401,112400,394153355,13240,13240,13240,13240,0
20250401,112300,394153355,13240,13240,13240,13230,155
20250401,112200,392102515,13240,13240,13240,13240,14
20250401,112100,391917155,13240,13240,13240,13240,7
20250401,112000,391824475,13240,13240,13240,13240,22
20250401,111900,391533195,13230,13260,13260,13230,272
20250401,111800,387933945,13260,13260,13260,13260,8
20250401,111700,387827865,13260,13260,13260,13260,21
20250401,111600,387549405,13260,13260,13260,13260,10
20250401,111500,387416805,13260,13260,13260,13260,1
20250401,111400,387403545,13260,13260,13260,13260,17
20250401,111300,387178125,13250,13270,13270,13250,146
20250401,111200,385242385,13280,13280,13280,13280,2
20250401,111100,385215825,13280,13260,13280,13260,179
20250401,111000,382840755,13260,13260,13260,13250,273
20250401,110900,379221775,13270,13260,13270,13260,7
20250401,110800,379128895,13270,13250,13270,13250,182
20250401,110700,376714925,13250,13250,13250,13250,172
20250401,110600,374435925,13250,13250,13250,13250,17
20250401,110500,374210675,13250,13250,13250,13250,26
20250401,110400,373866175,13250,13250,13250,13250,8
20250401,110300,373760175,13250,13230,13250,13230,79
20250401,110200,372714975,13230,13230,13230,13220,74
20250401,110100,371735965,13230,13230,13230,13230,17
20250401,110000,371511055,13230,13230,13230,13210,320
20250401,105900,367280495,13230,13220,13240,13220,1118
20250401,105800,352491215,13220,13220,13220,13220,55
20250401,105700,351764115,13220,13220,13220,13220,16
20250401,105600,351552595,13220,13220,13220,13220,25
20250401,105500,351222095,13210,13210,13210,13210,1
20250401,105400,351208885,13220,13220,13220,13220,1
20250401,105300,351195665,13210,13210,13210,13210,1
20250401,105200,351182455,13210,13210,13210,13210,19
20250401,105100,350931465,13200,13210,13210,13200,201
20250401,105000,348277265,13210,13210,13210,13210,200
20250401,104900,345635265,13210,13220,13220,13200,526
20250401,104800,338687095,13220,13220,13220,13220,0
20250401,104700,338687095,13220,13230,13240,13220,43
20250401,104600,338117915,13220,13210,13230,13210,425
20250401,104500,332499295,13210,13200,13210,13200,54
20250401,104400,331785975,13200,13200,13210,13200,1374
20250401,104300,313649005,13200,13170,13200,13170,451
20250401,104200,307706545,13170,13160,13170,13160,102
20250401,104100,306364215,13160,13160,13160,13160,1
20250401,104000,306351055,13150,13150,13150,13150,14
20250401,103900,306166955,13150,13150,13150,13150,24
20250401,103800,305851355,13150,13150,13150,13150,6
20250401,103700,305772455,13150,13150,13150,13150,8
20250401,103600,305667255,13150,13150,13150,13150,31
20250401,103500,305259605,13150,13150,13150,13150,5
20250401,103400,305193855,13140,13150,13150,13140,6
20250401,103300,305115005,13150,13160,13170,13150,167
20250401,103200,302917205,13160,13160,13160,13160,6
20250401,103100,302838245,13160,13170,13170,13160,9
20250401,103000,302719795,13170,13170,13170,13170,18
20250401,102900,302482735,13160,13160,13160,13150,386
20250401,102800,297403975,13160,13160,13160,13150,300
20250401,102700,293456975,13150,13150,13150,13150,1
20250401,102600,293443825,13150,13150,13150,13150,92
20250401,102500,292234025,13150,13150,13150,13150,1
20250401,102400,292220875,13160,13150,13160,13150,18
20250401,102300,291984125,13140,13140,13140,13140,15
20250401,102200,291787025,13140,13150,13160,13140,206
20250401,102100,289078225,13160,13160,13160,13160,20
20250401,102000,288815025,13160,13140,13170,13140,29
20250401,101900,288433655,13140,13160,13160,13140,403
20250401,101800,283132545,13170,13160,13170,13160,170
20250401,101700,280893805,13170,13170,13180,13150,710
20250401,101600,271543955,13180,13180,13180,13180,0
20250401,101500,271543955,13180,13180,13180,13180,120
20250401,101400,269962355,13180,13180,13180,13180,4
20250401,101300,269909635,13180,13170,13180,13170,6
20250401,101200,269830565,13180,13150,13180,13150,598
20250401,101100,261958655,13170,13160,13180,13140,1206
20250401,101000,246087635,13160,13170,13210,13120,3200
20250401,100900,203995445,13160,13170,13180,13160,102
20250401,100800,202652045,13160,13120,13160,13120,792
20250401,100700,192240545,13120,13120,13130,13110,252
20250401,100600,188932935,13110,13090,13120,13090,343
20250401,100500,184436725,13090,13060,13100,13050,950
20250401,100400,172013415,13050,13050,13050,13050,1
20250401,100300,172000365,13050,13040,13050,13040,165
20250401,100200,169848755,13040,13030,13040,13030,19
20250401,100100,169601015,13030,13040,13040,13030,37
20250401,100000,169118865,13030,13030,13040,13030,292
20250401,095900,165313025,13030,13040,13040,13030,366
20250401,095800,160541215,13030,13040,13050,13030,202
20250401,095700,157908045,13040,13030,13040,13020,304
20250401,095600,153947815,13030,13040,13060,13030,617
20250401,095500,145903845,13050,13050,13050,13050,6
20250401,095400,145825545,13050,13050,13050,13030,541
20250401,095300,138769145,13050,13060,13070,13050,160
20250401,095200,136679835,13060,13060,13060,13060,19
20250401,095100,136431695,13050,13060,13060,13050,85
20250401,095000,135321825,13070,13060,13070,13060,204
20250401,094900,132657565,13060,13060,13060,13060,22
20250401,094800,132370245,13060,13060,13060,13060,12
20250401,094700,132213525,13060,13030,13060,13030,358
20250401,094600,127542085,13030,13030,13030,13030,7
20250401,094500,127450875,13020,13020,13020,13020,0
20250401,094400,127450875,13020,13020,13020,13020,10
20250401,094300,127320675,13030,13030,13030,13030,9
20250401,094200,127203405,13040,13040,13040,13030,21
20250401,094100,126929665,13050,13050,13050,13050,130
20250401,094000,125233165,13060,13060,13060,13040,287
20250401,093900,121488805,13060,13030,13060,13030,605
20250401,093800,113601015,13030,13030,13030,13030,1
20250401,093700,113587985,13030,13030,13030,13030,2
20250401,093600,113561925,13030,13030,13030,13030,8
20250401,093500,113457685,13030,13030,13030,13030,3
20250401,093400,113418595,13030,13030,13030,13030,1
20250401,093300,113405565,13020,13030,13030,13010,13
20250401,093200,113236375,13010,13030,13030,13010,101
20250401,093100,111922195,13060,13070,13070,13060,102
20250401,093000,110590045,13060,13040,13060,13040,400
20250401,092900,105371115,13040,13040,13040,13040,1
20250401,092800,105358075,13060,13060,13060,13060,0
20250401,092700,105358075,13060,13060,13060,13060,0
20250401,092600,105358075,13060,13060,13060,13060,45
20250401,092500,104770375,13060,13050,13070,13040,691
20250401,092400,95751845,13070,13090,13090,13070,56
20250401,092300,95019380,13070,13070,13070,13070,0
20250401,092200,95019380,13070,13050,13080,13050,53
20250401,092100,94326890,13090,13000,13090,13000,102
20250401,092000,92991800,13090,13010,13090,13000,167
20250401,091900,90806260,13090,13090,13090,13090,181
20250401,091800,88436970,13050,13080,13080,13050,316
20250401,091700,84310420,13080,13080,13080,13080,0
20250401,091600,84310420,13080,13080,13080,13080,0
20250401,091500,84310420,13080,13050,13080,13050,6
20250401,091400,84231970,13070,13030,13070,13030,407
20250401,091300,78923970,13050,13060,13060,13050,79
20250401,091200,77892280,13060,13110,13120,13060,1801
20250401,091100,54357080,13120,13110,13120,13090,303
20250401,091000,50386980,13110,13090,13110,13090,34
20250401,090900,49941400,13090,13090,13100,13090,16
20250401,090800,49731850,13090,13070,13100,13060,159
20250401,090700,47653650,13060,13070,13070,13060,95
20250401,090600,46412920,13060,13060,13080,13060,5
20250401,090500,46347580,13080,13060,13080,13060,50
20250401,090400,45694080,13060,13050,13070,13020,226
20250401,090300,42744170,13040,12940,13040,12940,428
20250401,090200,37176560,13020,13090,13090,12930,537
20250401,090100,30172110,13120,13050,13170,13040,729
20250401,090000,20613770,13050,12900,13200,12900,1584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 592360410 13180 13180 13180 13180 1313
3 20250401 185300 592360410 13180 13180 13180 13180 0
4 20250401 185200 592360410 13180 13180 13180 13180 0
5 20250401 185100 592360410 13180 13180 13180 13180 0
6 20250401 185000 592360410 13180 13180 13180 13180 0
7 20250401 184900 592360410 13180 13180 13180 13180 0
8 20250401 184800 592360410 13180 13180 13180 13180 0
9 20250401 184700 592360410 13180 13180 13180 13180 0
10 20250401 184600 592360410 13180 13180 13180 13180 0
11 20250401 184500 592360410 13180 13180 13180 13180 0
12 20250401 184400 592360410 13180 13180 13180 13180 0
13 20250401 184300 592360410 13180 13180 13180 13180 0
14 20250401 184200 592360410 13180 13180 13180 13180 0
15 20250401 184100 592360410 13180 13180 13180 13180 0
16 20250401 184000 592360410 13180 13180 13180 13180 0
17 20250401 183900 592360410 13180 13180 13180 13180 0
18 20250401 183800 592360410 13180 13180 13180 13180 0
19 20250401 183700 592360410 13180 13180 13180 13180 0
20 20250401 183600 592360410 13180 13180 13180 13180 0
21 20250401 183500 592360410 13180 13180 13180 13180 0
22 20250401 183400 592360410 13180 13180 13180 13180 0
23 20250401 183300 592360410 13180 13180 13180 13180 0
24 20250401 183200 592360410 13180 13180 13180 13180 0
25 20250401 183100 592360410 13180 13180 13180 13180 0
26 20250401 183000 592360410 13180 13180 13180 13180 0
27 20250401 182900 592360410 13180 13180 13180 13180 0
28 20250401 182800 592360410 13180 13180 13180 13180 0
29 20250401 182700 592360410 13180 13180 13180 13180 0
30 20250401 182600 592360410 13180 13180 13180 13180 0
31 20250401 182500 592360410 13180 13180 13180 13180 0
32 20250401 182400 592360410 13180 13180 13180 13180 1313
33 20250401 182300 592360410 13180 13180 13180 13180 0
34 20250401 182200 592360410 13180 13180 13180 13180 0
35 20250401 182100 592360410 13180 13180 13180 13180 0
36 20250401 182000 592360410 13180 13180 13180 13180 0
37 20250401 181900 592360410 13180 13180 13180 13180 0
38 20250401 181800 592360410 13180 13180 13180 13180 0
39 20250401 181700 592360410 13180 13180 13180 13180 0
40 20250401 181600 592360410 13180 13180 13180 13180 0
41 20250401 181500 592360410 13180 13180 13180 13180 0
42 20250401 181400 592360410 13180 13180 13180 13180 0
43 20250401 181300 592360410 13180 13180 13180 13180 0
44 20250401 181200 592360410 13180 13180 13180 13180 0
45 20250401 181100 592360410 13180 13180 13180 13180 0
46 20250401 181000 592360410 13180 13180 13180 13180 0
47 20250401 180900 592360410 13180 13180 13180 13180 0
48 20250401 180800 592360410 13180 13180 13180 13180 0
49 20250401 180700 592360410 13180 13180 13180 13180 0
50 20250401 180600 592360410 13180 13180 13180 13180 0
51 20250401 180500 592360410 13180 13180 13180 13180 0
52 20250401 180400 592360410 13180 13180 13180 13180 0
53 20250401 180300 592360410 13180 13180 13180 13180 0
54 20250401 180200 592360410 13180 13180 13180 13180 0
55 20250401 180100 592360410 13180 13180 13180 13180 0
56 20250401 180000 592360410 13180 13180 13180 13180 0
57 20250401 175900 592360410 13180 13180 13180 13180 0
58 20250401 175800 592360410 13180 13180 13180 13180 0
59 20250401 175700 592360410 13180 13180 13180 13180 0
60 20250401 175600 592360410 13180 13180 13180 13180 0
61 20250401 175500 592360410 13180 13180 13180 13180 0
62 20250401 175400 592360410 13180 13180 13180 13180 1313
63 20250401 175300 592360410 13180 13180 13180 13180 0
64 20250401 175200 592360410 13180 13180 13180 13180 0
65 20250401 175100 592360410 13180 13180 13180 13180 0
66 20250401 175000 592360410 13180 13180 13180 13180 0
67 20250401 174900 592360410 13180 13180 13180 13180 0
68 20250401 174800 592360410 13180 13180 13180 13180 0
69 20250401 174700 592360410 13180 13180 13180 13180 0
70 20250401 174600 592360410 13180 13180 13180 13180 0
71 20250401 174500 592360410 13180 13180 13180 13180 0
72 20250401 174400 592360410 13180 13180 13180 13180 0
73 20250401 174300 592360410 13180 13180 13180 13180 0
74 20250401 174200 592360410 13180 13180 13180 13180 0
75 20250401 174100 592360410 13180 13180 13180 13180 0
76 20250401 174000 592360410 13180 13180 13180 13180 0
77 20250401 173900 592360410 13180 13180 13180 13180 0
78 20250401 173800 592360410 13180 13180 13180 13180 0
79 20250401 173700 592360410 13180 13180 13180 13180 0
80 20250401 173600 592360410 13180 13180 13180 13180 0
81 20250401 173500 592360410 13180 13180 13180 13180 0
82 20250401 173400 592360410 13180 13180 13180 13180 0
83 20250401 173300 592360410 13180 13180 13180 13180 0
84 20250401 173200 592360410 13180 13180 13180 13180 0
85 20250401 173100 592360410 13180 13180 13180 13180 0
86 20250401 173000 592360410 13180 13180 13180 13180 0
87 20250401 172900 592360410 13180 13180 13180 13180 0
88 20250401 172800 592360410 13180 13180 13180 13180 0
89 20250401 172700 592360410 13180 13180 13180 13180 0
90 20250401 172600 592360410 13180 13180 13180 13180 0
91 20250401 172500 592360410 13180 13180 13180 13180 0
92 20250401 172400 592360410 13180 13180 13180 13180 1313
93 20250401 172300 592360410 13180 13180 13180 13180 0
94 20250401 172200 592360410 13180 13180 13180 13180 0
95 20250401 172100 592360410 13180 13180 13180 13180 0
96 20250401 172000 592360410 13180 13180 13180 13180 0
97 20250401 171900 592360410 13180 13180 13180 13180 0
98 20250401 171800 592360410 13180 13180 13180 13180 0
99 20250401 171700 592360410 13180 13180 13180 13180 0
100 20250401 171600 592360410 13180 13180 13180 13180 0
101 20250401 171500 592360410 13180 13180 13180 13180 0
102 20250401 171400 592360410 13180 13180 13180 13180 0
103 20250401 171300 592360410 13180 13180 13180 13180 0
104 20250401 171200 592360410 13180 13180 13180 13180 0
105 20250401 171100 592360410 13180 13180 13180 13180 0
106 20250401 171000 592360410 13180 13180 13180 13180 0
107 20250401 170900 592360410 13180 13180 13180 13180 0
108 20250401 170800 592360410 13180 13180 13180 13180 0
109 20250401 170700 592360410 13180 13180 13180 13180 0
110 20250401 170600 592360410 13180 13180 13180 13180 0
111 20250401 170500 592360410 13180 13180 13180 13180 0
112 20250401 170400 592360410 13180 13180 13180 13180 0
113 20250401 170300 592360410 13180 13180 13180 13180 0
114 20250401 170200 592360410 13180 13180 13180 13180 0
115 20250401 170100 592360410 13180 13180 13180 13180 0
116 20250401 170000 592360410 13180 13180 13180 13180 0
117 20250401 165900 592360410 13180 13180 13180 13180 0
118 20250401 165800 592360410 13180 13180 13180 13180 0
119 20250401 165700 592360410 13180 13180 13180 13180 0
120 20250401 165600 592360410 13180 13180 13180 13180 0
121 20250401 165500 592360410 13180 13180 13180 13180 0
122 20250401 165400 592360410 13180 13180 13180 13180 1313
123 20250401 165300 592360410 13180 13180 13180 13180 0
124 20250401 165200 592360410 13180 13180 13180 13180 0
125 20250401 165100 592360410 13180 13180 13180 13180 0
126 20250401 165000 592360410 13180 13180 13180 13180 0
127 20250401 164900 592360410 13180 13180 13180 13180 0
128 20250401 164800 592360410 13180 13180 13180 13180 0
129 20250401 164700 592360410 13180 13180 13180 13180 0
130 20250401 164600 592360410 13180 13180 13180 13180 0
131 20250401 164500 592360410 13180 13180 13180 13180 0
132 20250401 164400 592360410 13180 13180 13180 13180 0
133 20250401 164300 592360410 13180 13180 13180 13180 0
134 20250401 164200 592360410 13180 13180 13180 13180 0
135 20250401 164100 592360410 13180 13180 13180 13180 0
136 20250401 164000 592360410 13180 13180 13180 13180 0
137 20250401 163900 592360410 13180 13180 13180 13180 0
138 20250401 163800 592360410 13180 13180 13180 13180 0
139 20250401 163700 592360410 13180 13180 13180 13180 0
140 20250401 163600 592360410 13180 13180 13180 13180 0
141 20250401 163500 592360410 13180 13180 13180 13180 0
142 20250401 163400 592360410 13180 13180 13180 13180 0
143 20250401 163300 592360410 13180 13180 13180 13180 0
144 20250401 163200 592360410 13180 13180 13180 13180 0
145 20250401 163100 592360410 13180 13180 13180 13180 0
146 20250401 163000 592360410 13180 13180 13180 13180 0
147 20250401 162900 592360410 13180 13180 13180 13180 0
148 20250401 162800 592360410 13180 13180 13180 13180 0
149 20250401 162700 592360410 13180 13180 13180 13180 0
150 20250401 162600 592360410 13180 13180 13180 13180 0
151 20250401 162500 592360410 13180 13180 13180 13180 0
152 20250401 162400 592360410 13180 13180 13180 13180 1313
153 20250401 162300 592360410 13180 13180 13180 13180 0
154 20250401 162200 592360410 13180 13180 13180 13180 0
155 20250401 162100 592360410 13180 13180 13180 13180 0
156 20250401 162000 592360410 13180 13180 13180 13180 0
157 20250401 161900 592360410 13180 13180 13180 13180 0
158 20250401 161800 592360410 13180 13180 13180 13180 0
159 20250401 161700 592360410 13180 13180 13180 13180 0
160 20250401 161600 592360410 13180 13180 13180 13180 0
161 20250401 161500 592360410 13180 13180 13180 13180 0
162 20250401 161400 592360410 13180 13180 13180 13180 0
163 20250401 161300 592360410 13180 13180 13180 13180 0
164 20250401 161200 592360410 13180 13180 13180 13180 0
165 20250401 161100 592360410 13180 13180 13180 13180 0
166 20250401 161000 592360410 13180 13180 13180 13180 0
167 20250401 160900 592360410 13180 13180 13180 13180 0
168 20250401 160800 592360410 13180 13180 13180 13180 0
169 20250401 160700 592360410 13180 13180 13180 13180 0
170 20250401 160600 592360410 13180 13180 13180 13180 0
171 20250401 160500 592360410 13180 13180 13180 13180 0
172 20250401 160400 592360410 13180 13180 13180 13180 0
173 20250401 160300 592360410 13180 13180 13180 13180 0
174 20250401 160200 592360410 13180 13180 13180 13180 0
175 20250401 160100 592360410 13180 13180 13180 13180 0
176 20250401 160000 592360410 13180 13180 13180 13180 0
177 20250401 155900 592360410 13180 13180 13180 13180 0
178 20250401 155800 592360410 13180 13180 13180 13180 0
179 20250401 155700 592360410 13180 13180 13180 13180 0
180 20250401 155600 592360410 13180 13180 13180 13180 0
181 20250401 155500 592360410 13180 13180 13180 13180 0
182 20250401 155400 592360410 13180 13180 13180 13180 1313
183 20250401 155300 592360410 13180 13180 13180 13180 0
184 20250401 155200 592360410 13180 13180 13180 13180 0
185 20250401 155100 592360410 13180 13180 13180 13180 0
186 20250401 155000 592360410 13180 13180 13180 13180 0
187 20250401 154900 592360410 13180 13180 13180 13180 0
188 20250401 154800 592360410 13180 13180 13180 13180 0
189 20250401 154700 592360410 13180 13180 13180 13180 0
190 20250401 154600 592360410 13180 13180 13180 13180 0
191 20250401 154500 592360410 13180 13180 13180 13180 0
192 20250401 154400 592360410 13180 13180 13180 13180 0
193 20250401 154300 592360410 13180 13180 13180 13180 0
194 20250401 154200 592360410 13180 13180 13180 13180 0
195 20250401 154100 592360410 13180 13180 13180 13180 0
196 20250401 154000 592360410 13180 13180 13180 13180 0
197 20250401 153900 592360410 13180 13180 13180 13180 0
198 20250401 153800 592360410 13180 13180 13180 13180 0
199 20250401 153700 592360410 13180 13180 13180 13180 0
200 20250401 153600 592360410 13180 13180 13180 13180 0
201 20250401 153500 592360410 13180 13180 13180 13180 0
202 20250401 153400 592360410 13180 13180 13180 13180 0
203 20250401 153300 592360410 13180 13180 13180 13180 0
204 20250401 153200 592360410 13180 13180 13180 13180 0
205 20250401 153100 592360410 13180 13180 13180 13180 0
206 20250401 153000 592360410 13180 13180 13180 13180 1313
207 20250401 152900 575055070 13190 13190 13190 13190 0
208 20250401 152800 575055070 13190 13190 13190 13190 0
209 20250401 152700 575055070 13190 13190 13190 13190 0
210 20250401 152600 575055070 13190 13190 13190 13190 0
211 20250401 152500 575055070 13190 13190 13190 13190 0
212 20250401 152400 575055070 13190 13190 13190 13190 0
213 20250401 152300 575055070 13190 13190 13190 13190 0
214 20250401 152200 575055070 13190 13190 13190 13190 0
215 20250401 152100 575055070 13190 13190 13190 13190 0
216 20250401 152000 575055070 13190 13190 13190 13190 0
217 20250401 151900 575055070 13190 13200 13210 13190 66
218 20250401 151800 574183960 13200 13200 13200 13190 39
219 20250401 151700 573669170 13190 13190 13190 13180 1299
220 20250401 151600 556535690 13180 13210 13210 13180 396
221 20250401 151500 551310670 13210 13210 13210 13210 12
222 20250401 151400 551152150 13210 13210 13210 13210 17
223 20250401 151300 550927580 13200 13200 13210 13200 58
224 20250401 151200 550161900 13210 13200 13210 13200 7
225 20250401 151100 550069440 13200 13200 13210 13200 37
226 20250401 151000 549581020 13200 13205 13205 13200 111
227 20250401 150900 548115670 13210 13210 13210 13210 10
228 20250401 150800 547983570 13210 13210 13210 13205 13
229 20250401 150700 547811850 13210 13210 13210 13200 20
230 20250401 150600 547547670 13210 13200 13210 13200 93
231 20250401 150500 546320040 13200 13200 13200 13190 358
232 20250401 150400 541594470 13200 13190 13200 13190 46
233 20250401 150300 540987290 13190 13200 13210 13190 458
234 20250401 150200 534942630 13200 13200 13200 13190 9
235 20250401 150100 534823860 13200 13200 13200 13190 267
236 20250401 150000 531300690 13200 13210 13210 13200 6
237 20250401 145900 531221450 13210 13200 13210 13190 207
238 20250401 145800 528489040 13200 13200 13210 13180 413
239 20250401 145700 523038670 13200 13200 13200 13190 15
240 20250401 145600 522840690 13200 13190 13200 13180 470
241 20250401 145500 516638950 13180 13180 13190 13180 26
242 20250401 145400 516296205 13180 13200 13200 13170 182
243 20250401 145300 513896845 13200 13200 13200 13190 50
244 20250401 145200 513236865 13200 13190 13200 13190 25
245 20250401 145100 512906925 13190 13180 13190 13180 21
246 20250401 145000 512629965 13180 13180 13180 13170 29
247 20250401 144900 512247765 13180 13180 13180 13170 19
248 20250401 144800 511997365 13180 13180 13180 13170 23
249 20250401 144700 511694245 13180 13170 13180 13170 43
250 20250401 144600 511127745 13170 13200 13200 13160 412
251 20250401 144500 505697745 13200 13200 13200 13190 11
252 20250401 144400 505552565 13200 13200 13200 13190 79
253 20250401 144300 504509785 13200 13200 13200 13190 8
254 20250401 144200 504404205 13190 13200 13200 13190 19
255 20250401 144100 504153505 13200 13200 13200 13200 23
256 20250401 144000 503849905 13200 13200 13200 13190 10
257 20250401 143900 503717915 13200 13200 13200 13200 6
258 20250401 143800 503638715 13200 13200 13200 13200 18
259 20250401 143700 503401115 13190 13190 13190 13190 3
260 20250401 143600 503361545 13190 13190 13190 13190 130
261 20250401 143500 501646845 13200 13200 13200 13200 18
262 20250401 143400 501409245 13200 13190 13200 13190 39
263 20250401 143300 500894825 13190 13200 13200 13190 139
264 20250401 143200 499061285 13200 13210 13210 13200 68
265 20250401 143100 498163565 13210 13210 13210 13210 31
266 20250401 143000 497754055 13210 13210 13210 13210 8
267 20250401 142900 497648375 13200 13200 13200 13200 76
268 20250401 142800 496645175 13210 13200 13210 13200 41
269 20250401 142700 496103795 13200 13200 13210 13190 104
270 20250401 142600 494730995 13200 13200 13200 13200 0
271 20250401 142500 494730995 13200 13220 13220 13200 253
272 20250401 142400 491389175 13220 13210 13220 13210 30
273 20250401 142300 490992655 13220 13220 13220 13220 6
274 20250401 142200 490913335 13220 13220 13220 13220 28
275 20250401 142100 490543175 13220 13220 13220 13220 10
276 20250401 142000 490410975 13220 13220 13220 13220 0
277 20250401 141900 490410975 13220 13210 13220 13210 28
278 20250401 141800 490040915 13220 13240 13240 13220 124
279 20250401 141700 488400645 13230 13230 13230 13230 14
280 20250401 141600 488215425 13230 13230 13230 13230 223
281 20250401 141500 485265135 13230 13230 13230 13230 3
282 20250401 141400 485225445 13230 13230 13230 13230 0
283 20250401 141300 485225445 13230 13230 13230 13230 49
284 20250401 141200 484577175 13220 13230 13230 13220 6
285 20250401 141100 484497805 13230 13240 13240 13230 90
286 20250401 141000 483307075 13240 13230 13240 13230 44
287 20250401 140900 482724925 13230 13230 13230 13230 23
288 20250401 140800 482420635 13230 13230 13230 13230 6
289 20250401 140700 482341255 13230 13220 13230 13220 58
290 20250401 140600 481574465 13220 13220 13220 13220 28
291 20250401 140500 481204305 13220 13220 13220 13220 6
292 20250401 140400 481124985 13220 13220 13220 13220 13
293 20250401 140300 480953125 13220 13220 13220 13220 23
294 20250401 140200 480649065 13220 13220 13220 13220 263
295 20250401 140100 477172205 13220 13220 13220 13220 6
296 20250401 140000 477092885 13220 13220 13220 13220 54
297 20250401 135900 476379005 13220 13220 13220 13220 6
298 20250401 135800 476299685 13220 13220 13220 13220 6
299 20250401 135700 476220365 13220 13220 13220 13220 23
300 20250401 135600 475916305 13220 13220 13220 13220 4
301 20250401 135500 475863425 13220 13220 13220 13220 6
302 20250401 135400 475784105 13220 13220 13220 13220 20
303 20250401 135300 475519705 13220 13220 13220 13220 0
304 20250401 135200 475519705 13220 13220 13220 13220 4
305 20250401 135100 475466825 13220 13220 13220 13220 27
306 20250401 135000 475109885 13210 13220 13220 13210 94
307 20250401 134900 473868115 13210 13220 13220 13210 15
308 20250401 134800 473669905 13220 13220 13220 13220 3
309 20250401 134700 473630245 13220 13220 13220 13220 24
310 20250401 134600 473312965 13220 13220 13220 13220 26
311 20250401 134500 472969245 13220 13220 13220 13220 17
312 20250401 134400 472744505 13210 13210 13210 13210 0
313 20250401 134300 472744505 13210 13210 13210 13210 10
314 20250401 134200 472612405 13220 13220 13220 13210 149
315 20250401 134100 470642795 13230 13230 13230 13220 59
316 20250401 134000 469862415 13230 13230 13230 13230 14
317 20250401 133900 469677195 13230 13230 13230 13230 14
318 20250401 133800 469491975 13230 13230 13230 13230 31
319 20250401 133700 469081845 13230 13230 13230 13230 7
320 20250401 133600 468989235 13230 13230 13230 13230 6
321 20250401 133500 468909855 13230 13230 13230 13230 24
322 20250401 133400 468592335 13230 13230 13230 13230 6
323 20250401 133300 468512955 13230 13230 13230 13230 6
324 20250401 133200 468433575 13230 13230 13230 13230 25
325 20250401 133100 468102825 13230 13230 13230 13230 30
326 20250401 133000 467705925 13230 13230 13230 13230 100
327 20250401 132900 466382925 13230 13220 13230 13220 17
328 20250401 132800 466158175 13220 13220 13220 13220 0
329 20250401 132700 466158175 13220 13220 13220 13220 83
330 20250401 132600 465060915 13220 13230 13230 13220 27
331 20250401 132500 464703805 13230 13230 13230 13230 0
332 20250401 132400 464703805 13230 13230 13240 13230 32
333 20250401 132300 464280395 13230 13210 13230 13210 135
334 20250401 132200 462496510 13210 13210 13210 13210 27
335 20250401 132100 462139840 13210 13210 13210 13210 3
336 20250401 132000 462100210 13210 13210 13210 13210 6
337 20250401 131900 462020950 13210 13210 13210 13210 23
338 20250401 131800 461717120 13210 13210 13210 13210 6
339 20250401 131700 461637860 13210 13210 13210 13210 21
340 20250401 131600 461360450 13210 13200 13210 13200 23
341 20250401 131500 461056820 13200 13200 13200 13200 72
342 20250401 131400 460106420 13200 13200 13200 13200 307
343 20250401 131300 456054020 13200 13200 13200 13200 23
344 20250401 131200 455750420 13200 13200 13200 13200 7
345 20250401 131100 455658020 13190 13200 13200 13190 4
346 20250401 131000 455605230 13200 13200 13200 13200 20
347 20250401 130900 455341230 13190 13200 13200 13190 51
348 20250401 130800 454668510 13195 13200 13200 13190 63
349 20250401 130700 453837215 13200 13200 13200 13200 17
350 20250401 130600 453612815 13190 13190 13190 13190 34
351 20250401 130500 453164355 13190 13190 13190 13190 1
352 20250401 130400 453151165 13200 13200 13200 13200 17
353 20250401 130300 452926765 13200 13200 13200 13200 0
354 20250401 130200 452926765 13200 13190 13200 13190 6
355 20250401 130100 452847575 13200 13200 13200 13200 19
356 20250401 130000 452596775 13200 13210 13210 13170 1131
357 20250401 125900 437682725 13210 13200 13210 13200 2
358 20250401 125800 437656315 13210 13210 13210 13210 1
359 20250401 125700 437643105 13210 13210 13210 13210 31
360 20250401 125600 437233595 13210 13220 13220 13210 214
361 20250401 125500 434404755 13230 13230 13230 13230 1
362 20250401 125400 434391525 13230 13230 13230 13230 17
363 20250401 125300 434166615 13230 13240 13240 13230 106
364 20250401 125200 432764205 13240 13240 13240 13240 15
365 20250401 125100 432565605 13240 13240 13240 13240 30
366 20250401 125000 432168405 13240 13240 13240 13240 15
367 20250401 124900 431969805 13240 13240 13240 13240 6
368 20250401 124800 431890365 13240 13240 13240 13240 20
369 20250401 124700 431625565 13240 13240 13240 13240 1
370 20250401 124600 431612325 13230 13230 13230 13230 1
371 20250401 124500 431599095 13240 13240 13240 13240 19
372 20250401 124400 431347535 13230 13230 13230 13230 34
373 20250401 124300 430897715 13230 13230 13230 13230 1
374 20250401 124200 430884485 13230 13230 13230 13230 110
375 20250401 124100 429429185 13220 13220 13220 13220 0
376 20250401 124000 429429185 13220 13240 13240 13220 199
377 20250401 123900 426796435 13240 13240 13240 13240 31
378 20250401 123800 426385995 13240 13240 13240 13240 19
379 20250401 123700 426134435 13240 13240 13240 13240 10
380 20250401 123600 426002035 13240 13240 13240 13240 6
381 20250401 123500 425922595 13240 13240 13240 13240 43
382 20250401 123400 425353275 13240 13240 13240 13240 3
383 20250401 123300 425313555 13240 13230 13240 13230 11
384 20250401 123200 425167995 13230 13230 13230 13230 27
385 20250401 123100 424810785 13230 13230 13230 13230 6
386 20250401 123000 424731405 13230 13220 13230 13220 70
387 20250401 122900 423805985 13220 13220 13220 13220 23
388 20250401 122800 423501925 13220 13220 13220 13220 1
389 20250401 122700 423488705 13220 13220 13220 13220 0
390 20250401 122600 423488705 13220 13220 13220 13220 17
391 20250401 122500 423263965 13210 13210 13210 13210 0
392 20250401 122400 423263965 13210 13210 13210 13210 1
393 20250401 122300 423250755 13210 13240 13240 13210 495
394 20250401 122200 416705305 13250 13250 13250 13250 7
395 20250401 122100 416612555 13250 13240 13250 13240 6
396 20250401 122000 416533065 13240 13240 13240 13240 0
397 20250401 121900 416533065 13240 13240 13240 13240 47
398 20250401 121800 415910785 13240 13240 13240 13240 5
399 20250401 121700 415844585 13240 13240 13240 13240 19
400 20250401 121600 415593025 13240 13240 13240 13240 37
401 20250401 121500 415103145 13230 13240 13240 13230 9
402 20250401 121400 414984045 13240 13240 13240 13230 10
403 20250401 121300 414851655 13240 13240 13240 13240 7
404 20250401 121200 414758975 13240 13240 13240 13240 59
405 20250401 121100 413977815 13240 13240 13240 13240 3
406 20250401 121000 413938095 13240 13240 13240 13240 0
407 20250401 120900 413938095 13240 13240 13240 13240 0
408 20250401 120800 413938095 13240 13230 13240 13230 2
409 20250401 120700 413911625 13230 13230 13230 13230 77
410 20250401 120600 412892915 13230 13250 13250 13220 402
411 20250401 120500 407576015 13250 13250 13250 13250 0
412 20250401 120400 407576015 13250 13250 13250 13240 57
413 20250401 120300 406821105 13250 13240 13250 13240 77
414 20250401 120200 405801515 13240 13240 13240 13240 14
415 20250401 120100 405616155 13240 13240 13240 13240 17
416 20250401 120000 405391075 13240 13240 13240 13240 97
417 20250401 115900 404106795 13240 13230 13240 13230 5
418 20250401 115800 404040635 13230 13230 13240 13230 53
419 20250401 115700 403339065 13230 13230 13230 13230 12
420 20250401 115600 403180305 13230 13230 13230 13230 49
421 20250401 115500 402532035 13230 13230 13240 13230 31
422 20250401 115400 402121735 13230 13230 13240 13230 20
423 20250401 115300 401857085 13240 13230 13240 13230 14
424 20250401 115200 401671845 13230 13240 13240 13230 40
425 20250401 115100 401142395 13230 13230 13240 13230 24
426 20250401 115000 400824755 13230 13230 13230 13230 15
427 20250401 114900 400626305 13230 13230 13240 13230 14
428 20250401 114800 400441075 13230 13230 13240 13230 33
429 20250401 114700 400004305 13230 13230 13240 13230 13
430 20250401 114600 399832305 13230 13240 13240 13230 8
431 20250401 114500 399726415 13240 13240 13240 13240 23
432 20250401 114400 399421895 13240 13240 13240 13240 6
433 20250401 114300 399342455 13240 13240 13240 13240 0
434 20250401 114200 399342455 13240 13240 13240 13240 22
435 20250401 114100 399051175 13240 13240 13240 13240 0
436 20250401 114000 399051175 13240 13240 13240 13240 16
437 20250401 113900 398839335 13230 13230 13240 13230 9
438 20250401 113800 398720255 13230 13240 13240 13230 89
439 20250401 113700 397542725 13240 13240 13240 13240 27
440 20250401 113600 397185245 13240 13240 13240 13240 26
441 20250401 113500 396841005 13240 13240 13240 13240 8
442 20250401 113400 396735085 13240 13240 13240 13240 10
443 20250401 113300 396602685 13240 13240 13240 13240 56
444 20250401 113200 395861245 13240 13240 13240 13240 12
445 20250401 113100 395702365 13240 13240 13240 13240 10
446 20250401 113000 395569965 13240 13240 13240 13240 21
447 20250401 112900 395291925 13240 13240 13240 13240 0
448 20250401 112800 395291925 13240 13240 13240 13240 7
449 20250401 112700 395199245 13230 13240 13240 13230 71
450 20250401 112600 394259275 13240 13240 13240 13240 7
451 20250401 112500 394166595 13240 13240 13240 13240 1
452 20250401 112400 394153355 13240 13240 13240 13240 0
453 20250401 112300 394153355 13240 13240 13240 13230 155
454 20250401 112200 392102515 13240 13240 13240 13240 14
455 20250401 112100 391917155 13240 13240 13240 13240 7
456 20250401 112000 391824475 13240 13240 13240 13240 22
457 20250401 111900 391533195 13230 13260 13260 13230 272
458 20250401 111800 387933945 13260 13260 13260 13260 8
459 20250401 111700 387827865 13260 13260 13260 13260 21
460 20250401 111600 387549405 13260 13260 13260 13260 10
461 20250401 111500 387416805 13260 13260 13260 13260 1
462 20250401 111400 387403545 13260 13260 13260 13260 17
463 20250401 111300 387178125 13250 13270 13270 13250 146
464 20250401 111200 385242385 13280 13280 13280 13280 2
465 20250401 111100 385215825 13280 13260 13280 13260 179
466 20250401 111000 382840755 13260 13260 13260 13250 273
467 20250401 110900 379221775 13270 13260 13270 13260 7
468 20250401 110800 379128895 13270 13250 13270 13250 182
469 20250401 110700 376714925 13250 13250 13250 13250 172
470 20250401 110600 374435925 13250 13250 13250 13250 17
471 20250401 110500 374210675 13250 13250 13250 13250 26
472 20250401 110400 373866175 13250 13250 13250 13250 8
473 20250401 110300 373760175 13250 13230 13250 13230 79
474 20250401 110200 372714975 13230 13230 13230 13220 74
475 20250401 110100 371735965 13230 13230 13230 13230 17
476 20250401 110000 371511055 13230 13230 13230 13210 320
477 20250401 105900 367280495 13230 13220 13240 13220 1118
478 20250401 105800 352491215 13220 13220 13220 13220 55
479 20250401 105700 351764115 13220 13220 13220 13220 16
480 20250401 105600 351552595 13220 13220 13220 13220 25
481 20250401 105500 351222095 13210 13210 13210 13210 1
482 20250401 105400 351208885 13220 13220 13220 13220 1
483 20250401 105300 351195665 13210 13210 13210 13210 1
484 20250401 105200 351182455 13210 13210 13210 13210 19
485 20250401 105100 350931465 13200 13210 13210 13200 201
486 20250401 105000 348277265 13210 13210 13210 13210 200
487 20250401 104900 345635265 13210 13220 13220 13200 526
488 20250401 104800 338687095 13220 13220 13220 13220 0
489 20250401 104700 338687095 13220 13230 13240 13220 43
490 20250401 104600 338117915 13220 13210 13230 13210 425
491 20250401 104500 332499295 13210 13200 13210 13200 54
492 20250401 104400 331785975 13200 13200 13210 13200 1374
493 20250401 104300 313649005 13200 13170 13200 13170 451
494 20250401 104200 307706545 13170 13160 13170 13160 102
495 20250401 104100 306364215 13160 13160 13160 13160 1
496 20250401 104000 306351055 13150 13150 13150 13150 14
497 20250401 103900 306166955 13150 13150 13150 13150 24
498 20250401 103800 305851355 13150 13150 13150 13150 6
499 20250401 103700 305772455 13150 13150 13150 13150 8
500 20250401 103600 305667255 13150 13150 13150 13150 31
501 20250401 103500 305259605 13150 13150 13150 13150 5
502 20250401 103400 305193855 13140 13150 13150 13140 6
503 20250401 103300 305115005 13150 13160 13170 13150 167
504 20250401 103200 302917205 13160 13160 13160 13160 6
505 20250401 103100 302838245 13160 13170 13170 13160 9
506 20250401 103000 302719795 13170 13170 13170 13170 18
507 20250401 102900 302482735 13160 13160 13160 13150 386
508 20250401 102800 297403975 13160 13160 13160 13150 300
509 20250401 102700 293456975 13150 13150 13150 13150 1
510 20250401 102600 293443825 13150 13150 13150 13150 92
511 20250401 102500 292234025 13150 13150 13150 13150 1
512 20250401 102400 292220875 13160 13150 13160 13150 18
513 20250401 102300 291984125 13140 13140 13140 13140 15
514 20250401 102200 291787025 13140 13150 13160 13140 206
515 20250401 102100 289078225 13160 13160 13160 13160 20
516 20250401 102000 288815025 13160 13140 13170 13140 29
517 20250401 101900 288433655 13140 13160 13160 13140 403
518 20250401 101800 283132545 13170 13160 13170 13160 170
519 20250401 101700 280893805 13170 13170 13180 13150 710
520 20250401 101600 271543955 13180 13180 13180 13180 0
521 20250401 101500 271543955 13180 13180 13180 13180 120
522 20250401 101400 269962355 13180 13180 13180 13180 4
523 20250401 101300 269909635 13180 13170 13180 13170 6
524 20250401 101200 269830565 13180 13150 13180 13150 598
525 20250401 101100 261958655 13170 13160 13180 13140 1206
526 20250401 101000 246087635 13160 13170 13210 13120 3200
527 20250401 100900 203995445 13160 13170 13180 13160 102
528 20250401 100800 202652045 13160 13120 13160 13120 792
529 20250401 100700 192240545 13120 13120 13130 13110 252
530 20250401 100600 188932935 13110 13090 13120 13090 343
531 20250401 100500 184436725 13090 13060 13100 13050 950
532 20250401 100400 172013415 13050 13050 13050 13050 1
533 20250401 100300 172000365 13050 13040 13050 13040 165
534 20250401 100200 169848755 13040 13030 13040 13030 19
535 20250401 100100 169601015 13030 13040 13040 13030 37
536 20250401 100000 169118865 13030 13030 13040 13030 292
537 20250401 095900 165313025 13030 13040 13040 13030 366
538 20250401 095800 160541215 13030 13040 13050 13030 202
539 20250401 095700 157908045 13040 13030 13040 13020 304
540 20250401 095600 153947815 13030 13040 13060 13030 617
541 20250401 095500 145903845 13050 13050 13050 13050 6
542 20250401 095400 145825545 13050 13050 13050 13030 541
543 20250401 095300 138769145 13050 13060 13070 13050 160
544 20250401 095200 136679835 13060 13060 13060 13060 19
545 20250401 095100 136431695 13050 13060 13060 13050 85
546 20250401 095000 135321825 13070 13060 13070 13060 204
547 20250401 094900 132657565 13060 13060 13060 13060 22
548 20250401 094800 132370245 13060 13060 13060 13060 12
549 20250401 094700 132213525 13060 13030 13060 13030 358
550 20250401 094600 127542085 13030 13030 13030 13030 7
551 20250401 094500 127450875 13020 13020 13020 13020 0
552 20250401 094400 127450875 13020 13020 13020 13020 10
553 20250401 094300 127320675 13030 13030 13030 13030 9
554 20250401 094200 127203405 13040 13040 13040 13030 21
555 20250401 094100 126929665 13050 13050 13050 13050 130
556 20250401 094000 125233165 13060 13060 13060 13040 287
557 20250401 093900 121488805 13060 13030 13060 13030 605
558 20250401 093800 113601015 13030 13030 13030 13030 1
559 20250401 093700 113587985 13030 13030 13030 13030 2
560 20250401 093600 113561925 13030 13030 13030 13030 8
561 20250401 093500 113457685 13030 13030 13030 13030 3
562 20250401 093400 113418595 13030 13030 13030 13030 1
563 20250401 093300 113405565 13020 13030 13030 13010 13
564 20250401 093200 113236375 13010 13030 13030 13010 101
565 20250401 093100 111922195 13060 13070 13070 13060 102
566 20250401 093000 110590045 13060 13040 13060 13040 400
567 20250401 092900 105371115 13040 13040 13040 13040 1
568 20250401 092800 105358075 13060 13060 13060 13060 0
569 20250401 092700 105358075 13060 13060 13060 13060 0
570 20250401 092600 105358075 13060 13060 13060 13060 45
571 20250401 092500 104770375 13060 13050 13070 13040 691
572 20250401 092400 95751845 13070 13090 13090 13070 56
573 20250401 092300 95019380 13070 13070 13070 13070 0
574 20250401 092200 95019380 13070 13050 13080 13050 53
575 20250401 092100 94326890 13090 13000 13090 13000 102
576 20250401 092000 92991800 13090 13010 13090 13000 167
577 20250401 091900 90806260 13090 13090 13090 13090 181
578 20250401 091800 88436970 13050 13080 13080 13050 316
579 20250401 091700 84310420 13080 13080 13080 13080 0
580 20250401 091600 84310420 13080 13080 13080 13080 0
581 20250401 091500 84310420 13080 13050 13080 13050 6
582 20250401 091400 84231970 13070 13030 13070 13030 407
583 20250401 091300 78923970 13050 13060 13060 13050 79
584 20250401 091200 77892280 13060 13110 13120 13060 1801
585 20250401 091100 54357080 13120 13110 13120 13090 303
586 20250401 091000 50386980 13110 13090 13110 13090 34
587 20250401 090900 49941400 13090 13090 13100 13090 16
588 20250401 090800 49731850 13090 13070 13100 13060 159
589 20250401 090700 47653650 13060 13070 13070 13060 95
590 20250401 090600 46412920 13060 13060 13080 13060 5
591 20250401 090500 46347580 13080 13060 13080 13060 50
592 20250401 090400 45694080 13060 13050 13070 13020 226
593 20250401 090300 42744170 13040 12940 13040 12940 428
594 20250401 090200 37176560 13020 13090 13090 12930 537
595 20250401 090100 30172110 13120 13050 13170 13040 729
596 20250401 090000 20613770 13050 12900 13200 12900 1584

1
005250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,215245,47028210,2892892800,632059142400,0.46
20250327,208450,47028210,2830751000,638643091800,0.44
20250326,202386,47028210,2778759780,645697323300,0.43
20250325,199575,47028210,2752139250,648519015900,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 215245 47028210 2892892800 632059142400 0.46
3 20250327 208450 47028210 2830751000 638643091800 0.44
4 20250326 202386 47028210 2778759780 645697323300 0.43
5 20250325 199575 47028210 2752139250 648519015900 0.42