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

602
007570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,237947940,10080,10080,10080,10080,447
20250401,185900,237947940,10080,10080,10080,10080,0
20250401,185800,237947940,10080,10080,10080,10080,0
20250401,185700,237947940,10080,10080,10080,10080,0
20250401,185600,237947940,10080,10080,10080,10080,0
20250401,185500,237947940,10080,10080,10080,10080,0
20250401,185400,237947940,10080,10080,10080,10080,0
20250401,185300,237947940,10080,10080,10080,10080,0
20250401,185200,237947940,10080,10080,10080,10080,0
20250401,185100,237947940,10080,10080,10080,10080,0
20250401,185000,237947940,10080,10080,10080,10080,0
20250401,184900,237947940,10080,10080,10080,10080,0
20250401,184800,237947940,10080,10080,10080,10080,0
20250401,184700,237947940,10080,10080,10080,10080,0
20250401,184600,237947940,10080,10080,10080,10080,0
20250401,184500,237947940,10080,10080,10080,10080,0
20250401,184400,237947940,10080,10080,10080,10080,0
20250401,184300,237947940,10080,10080,10080,10080,0
20250401,184200,237947940,10080,10080,10080,10080,0
20250401,184100,237947940,10080,10080,10080,10080,0
20250401,184000,237947940,10080,10080,10080,10080,0
20250401,183900,237947940,10080,10080,10080,10080,0
20250401,183800,237947940,10080,10080,10080,10080,0
20250401,183700,237947940,10080,10080,10080,10080,0
20250401,183600,237947940,10080,10080,10080,10080,0
20250401,183500,237947940,10080,10080,10080,10080,0
20250401,183400,237947940,10080,10080,10080,10080,0
20250401,183300,237947940,10080,10080,10080,10080,0
20250401,183200,237947940,10080,10080,10080,10080,0
20250401,183100,237947940,10080,10080,10080,10080,0
20250401,183000,237947940,10080,10080,10080,10080,447
20250401,182900,237947940,10080,10080,10080,10080,0
20250401,182800,237947940,10080,10080,10080,10080,0
20250401,182700,237947940,10080,10080,10080,10080,0
20250401,182600,237947940,10080,10080,10080,10080,0
20250401,182500,237947940,10080,10080,10080,10080,0
20250401,182400,237947940,10080,10080,10080,10080,0
20250401,182300,237947940,10080,10080,10080,10080,0
20250401,182200,237947940,10080,10080,10080,10080,0
20250401,182100,237947940,10080,10080,10080,10080,0
20250401,182000,237947940,10080,10080,10080,10080,0
20250401,181900,237947940,10080,10080,10080,10080,0
20250401,181800,237947940,10080,10080,10080,10080,0
20250401,181700,237947940,10080,10080,10080,10080,0
20250401,181600,237947940,10080,10080,10080,10080,0
20250401,181500,237947940,10080,10080,10080,10080,0
20250401,181400,237947940,10080,10080,10080,10080,0
20250401,181300,237947940,10080,10080,10080,10080,0
20250401,181200,237947940,10080,10080,10080,10080,0
20250401,181100,237947940,10080,10080,10080,10080,0
20250401,181000,237947940,10080,10080,10080,10080,0
20250401,180900,237947940,10080,10080,10080,10080,0
20250401,180800,237947940,10080,10080,10080,10080,0
20250401,180700,237947940,10080,10080,10080,10080,0
20250401,180600,237947940,10080,10080,10080,10080,0
20250401,180500,237947940,10080,10080,10080,10080,0
20250401,180400,237947940,10080,10080,10080,10080,0
20250401,180300,237947940,10080,10080,10080,10080,0
20250401,180200,237947940,10080,10080,10080,10080,0
20250401,180100,237947940,10080,10080,10080,10080,0
20250401,180000,237947940,10080,10080,10080,10080,447
20250401,175900,237947940,10080,10080,10080,10080,0
20250401,175800,237947940,10080,10080,10080,10080,0
20250401,175700,237947940,10080,10080,10080,10080,0
20250401,175600,237947940,10080,10080,10080,10080,0
20250401,175500,237947940,10080,10080,10080,10080,0
20250401,175400,237947940,10080,10080,10080,10080,0
20250401,175300,237947940,10080,10080,10080,10080,0
20250401,175200,237947940,10080,10080,10080,10080,0
20250401,175100,237947940,10080,10080,10080,10080,0
20250401,175000,237947940,10080,10080,10080,10080,0
20250401,174900,237947940,10080,10080,10080,10080,0
20250401,174800,237947940,10080,10080,10080,10080,0
20250401,174700,237947940,10080,10080,10080,10080,0
20250401,174600,237947940,10080,10080,10080,10080,0
20250401,174500,237947940,10080,10080,10080,10080,0
20250401,174400,237947940,10080,10080,10080,10080,0
20250401,174300,237947940,10080,10080,10080,10080,0
20250401,174200,237947940,10080,10080,10080,10080,0
20250401,174100,237947940,10080,10080,10080,10080,0
20250401,174000,237947940,10080,10080,10080,10080,0
20250401,173900,237947940,10080,10080,10080,10080,0
20250401,173800,237947940,10080,10080,10080,10080,0
20250401,173700,237947940,10080,10080,10080,10080,0
20250401,173600,237947940,10080,10080,10080,10080,0
20250401,173500,237947940,10080,10080,10080,10080,0
20250401,173400,237947940,10080,10080,10080,10080,0
20250401,173300,237947940,10080,10080,10080,10080,0
20250401,173200,237947940,10080,10080,10080,10080,0
20250401,173100,237947940,10080,10080,10080,10080,0
20250401,173000,237947940,10080,10080,10080,10080,447
20250401,172900,237947940,10080,10080,10080,10080,0
20250401,172800,237947940,10080,10080,10080,10080,0
20250401,172700,237947940,10080,10080,10080,10080,0
20250401,172600,237947940,10080,10080,10080,10080,0
20250401,172500,237947940,10080,10080,10080,10080,0
20250401,172400,237947940,10080,10080,10080,10080,0
20250401,172300,237947940,10080,10080,10080,10080,0
20250401,172200,237947940,10080,10080,10080,10080,0
20250401,172100,237947940,10080,10080,10080,10080,0
20250401,172000,237947940,10080,10080,10080,10080,0
20250401,171900,237947940,10080,10080,10080,10080,0
20250401,171800,237947940,10080,10080,10080,10080,0
20250401,171700,237947940,10080,10080,10080,10080,0
20250401,171600,237947940,10080,10080,10080,10080,0
20250401,171500,237947940,10080,10080,10080,10080,0
20250401,171400,237947940,10080,10080,10080,10080,0
20250401,171300,237947940,10080,10080,10080,10080,0
20250401,171200,237947940,10080,10080,10080,10080,0
20250401,171100,237947940,10080,10080,10080,10080,0
20250401,171000,237947940,10080,10080,10080,10080,0
20250401,170900,237947940,10080,10080,10080,10080,0
20250401,170800,237947940,10080,10080,10080,10080,0
20250401,170700,237947940,10080,10080,10080,10080,0
20250401,170600,237947940,10080,10080,10080,10080,0
20250401,170500,237947940,10080,10080,10080,10080,0
20250401,170400,237947940,10080,10080,10080,10080,0
20250401,170300,237947940,10080,10080,10080,10080,0
20250401,170200,237947940,10080,10080,10080,10080,0
20250401,170100,237947940,10080,10080,10080,10080,0
20250401,170000,237947940,10080,10080,10080,10080,447
20250401,165900,237947940,10080,10080,10080,10080,0
20250401,165800,237947940,10080,10080,10080,10080,0
20250401,165700,237947940,10080,10080,10080,10080,0
20250401,165600,237947940,10080,10080,10080,10080,0
20250401,165500,237947940,10080,10080,10080,10080,0
20250401,165400,237947940,10080,10080,10080,10080,0
20250401,165300,237947940,10080,10080,10080,10080,0
20250401,165200,237947940,10080,10080,10080,10080,0
20250401,165100,237947940,10080,10080,10080,10080,0
20250401,165000,237947940,10080,10080,10080,10080,0
20250401,164900,237947940,10080,10080,10080,10080,0
20250401,164800,237947940,10080,10080,10080,10080,0
20250401,164700,237947940,10080,10080,10080,10080,0
20250401,164600,237947940,10080,10080,10080,10080,0
20250401,164500,237947940,10080,10080,10080,10080,0
20250401,164400,237947940,10080,10080,10080,10080,0
20250401,164300,237947940,10080,10080,10080,10080,0
20250401,164200,237947940,10080,10080,10080,10080,0
20250401,164100,237947940,10080,10080,10080,10080,0
20250401,164000,237947940,10080,10080,10080,10080,0
20250401,163900,237947940,10080,10080,10080,10080,0
20250401,163800,237947940,10080,10080,10080,10080,0
20250401,163700,237947940,10080,10080,10080,10080,0
20250401,163600,237947940,10080,10080,10080,10080,0
20250401,163500,237947940,10080,10080,10080,10080,0
20250401,163400,237947940,10080,10080,10080,10080,0
20250401,163300,237947940,10080,10080,10080,10080,0
20250401,163200,237947940,10080,10080,10080,10080,0
20250401,163100,237947940,10080,10080,10080,10080,0
20250401,163000,237947940,10080,10080,10080,10080,447
20250401,162900,237947940,10080,10080,10080,10080,0
20250401,162800,237947940,10080,10080,10080,10080,0
20250401,162700,237947940,10080,10080,10080,10080,0
20250401,162600,237947940,10080,10080,10080,10080,0
20250401,162500,237947940,10080,10080,10080,10080,0
20250401,162400,237947940,10080,10080,10080,10080,0
20250401,162300,237947940,10080,10080,10080,10080,0
20250401,162200,237947940,10080,10080,10080,10080,0
20250401,162100,237947940,10080,10080,10080,10080,0
20250401,162000,237947940,10080,10080,10080,10080,0
20250401,161900,237947940,10080,10080,10080,10080,0
20250401,161800,237947940,10080,10080,10080,10080,0
20250401,161700,237947940,10080,10080,10080,10080,0
20250401,161600,237947940,10080,10080,10080,10080,0
20250401,161500,237947940,10080,10080,10080,10080,0
20250401,161400,237947940,10080,10080,10080,10080,0
20250401,161300,237947940,10080,10080,10080,10080,0
20250401,161200,237947940,10080,10080,10080,10080,0
20250401,161100,237947940,10080,10080,10080,10080,0
20250401,161000,237947940,10080,10080,10080,10080,0
20250401,160900,237947940,10080,10080,10080,10080,0
20250401,160800,237947940,10080,10080,10080,10080,0
20250401,160700,237947940,10080,10080,10080,10080,0
20250401,160600,237947940,10080,10080,10080,10080,0
20250401,160500,237947940,10080,10080,10080,10080,0
20250401,160400,237947940,10080,10080,10080,10080,0
20250401,160300,237947940,10080,10080,10080,10080,0
20250401,160200,237947940,10080,10080,10080,10080,0
20250401,160100,237947940,10080,10080,10080,10080,0
20250401,160000,237947940,10080,10080,10080,10080,447
20250401,155900,237947940,10080,10080,10080,10080,0
20250401,155800,237947940,10080,10080,10080,10080,0
20250401,155700,237947940,10080,10080,10080,10080,0
20250401,155600,237947940,10080,10080,10080,10080,0
20250401,155500,237947940,10080,10080,10080,10080,0
20250401,155400,237947940,10080,10080,10080,10080,0
20250401,155300,237947940,10080,10080,10080,10080,0
20250401,155200,237947940,10080,10080,10080,10080,0
20250401,155100,237947940,10080,10080,10080,10080,0
20250401,155000,237947940,10080,10080,10080,10080,0
20250401,154900,237947940,10080,10080,10080,10080,0
20250401,154800,237947940,10080,10080,10080,10080,0
20250401,154700,237947940,10080,10080,10080,10080,0
20250401,154600,237947940,10080,10080,10080,10080,0
20250401,154500,237947940,10080,10080,10080,10080,0
20250401,154400,237947940,10080,10080,10080,10080,0
20250401,154300,237947940,10080,10080,10080,10080,0
20250401,154200,237947940,10080,10080,10080,10080,0
20250401,154100,237947940,10080,10080,10080,10080,0
20250401,154000,237947940,10080,10080,10080,10080,0
20250401,153900,237947940,10080,10080,10080,10080,0
20250401,153800,237947940,10080,10080,10080,10080,0
20250401,153700,237947940,10080,10080,10080,10080,0
20250401,153600,237947940,10080,10080,10080,10080,0
20250401,153500,237947940,10080,10080,10080,10080,0
20250401,153400,237947940,10080,10080,10080,10080,0
20250401,153300,237947940,10080,10080,10080,10080,0
20250401,153200,237947940,10080,10080,10080,10080,0
20250401,153100,237947940,10080,10080,10080,10080,0
20250401,153000,237947940,10080,10080,10080,10080,894
20250401,152900,233442180,10120,10120,10120,10120,0
20250401,152800,233442180,10120,10120,10120,10120,0
20250401,152700,233442180,10120,10120,10120,10120,0
20250401,152600,233442180,10120,10120,10120,10120,0
20250401,152500,233442180,10120,10120,10120,10120,0
20250401,152400,233442180,10120,10120,10120,10120,0
20250401,152300,233442180,10120,10120,10120,10120,0
20250401,152200,233442180,10120,10120,10120,10120,0
20250401,152100,233442180,10120,10120,10120,10120,0
20250401,152000,233442180,10120,10120,10120,10120,0
20250401,151900,233442180,10120,10120,10120,10080,5
20250401,151800,233391700,10110,10110,10110,10110,0
20250401,151700,233391700,10110,10110,10110,10110,1
20250401,151600,233381590,10080,10080,10080,10080,0
20250401,151500,233381590,10080,10090,10090,10080,44
20250401,151400,232937730,10090,10090,10090,10090,0
20250401,151300,232937730,10090,10090,10090,10090,46
20250401,151200,232473590,10100,10100,10100,10100,0
20250401,151100,232473590,10100,10100,10100,10100,10
20250401,151000,232372590,10100,10100,10100,10100,10
20250401,150900,232271590,10100,10120,10120,10100,9
20250401,150800,232180670,10100,10100,10100,10100,0
20250401,150700,232180670,10100,10100,10100,10100,102
20250401,150600,231150470,10110,10110,10110,10110,62
20250401,150500,230523650,10130,10130,10130,10130,4
20250401,150400,230483130,10130,10130,10130,10130,1
20250401,150300,230473000,10130,10130,10130,10130,0
20250401,150200,230473000,10130,10130,10130,10130,0
20250401,150100,230473000,10130,10130,10130,10130,0
20250401,150000,230473000,10130,10130,10130,10130,0
20250401,145900,230473000,10130,10130,10130,10130,0
20250401,145800,230473000,10130,10130,10130,10130,0
20250401,145700,230473000,10130,10130,10130,10130,4
20250401,145600,230432480,10130,10130,10130,10130,0
20250401,145500,230432480,10130,10130,10130,10130,1
20250401,145400,230422350,10120,10120,10120,10120,2
20250401,145300,230402110,10130,10130,10130,10130,0
20250401,145200,230402110,10130,10130,10130,10130,0
20250401,145100,230402110,10130,10130,10130,10130,0
20250401,145000,230402110,10130,10120,10130,10120,2005
20250401,144900,210091490,10130,10130,10130,10130,59
20250401,144800,209493820,10140,10140,10140,10140,0
20250401,144700,209493820,10140,10130,10140,10130,63
20250401,144600,208855610,10130,10130,10130,10130,1
20250401,144500,208845480,10120,10110,10120,10110,34
20250401,144400,208501480,10100,10100,10100,10100,0
20250401,144300,208501480,10100,10110,10120,10100,3
20250401,144200,208471150,10120,10120,10120,10120,0
20250401,144100,208471150,10120,10120,10120,10120,1
20250401,144000,208461030,10130,10130,10130,10130,0
20250401,143900,208461030,10130,10110,10130,10110,9
20250401,143800,208369930,10120,10130,10130,10120,8
20250401,143700,208288960,10120,10110,10120,10100,441
20250401,143600,203829570,10110,10110,10110,10110,0
20250401,143500,203829570,10110,10110,10110,10110,0
20250401,143400,203829570,10110,10110,10110,10110,0
20250401,143300,203829570,10110,10110,10110,10110,20
20250401,143200,203627370,10110,10110,10110,10110,0
20250401,143100,203627370,10110,10110,10110,10110,0
20250401,143000,203627370,10110,10110,10110,10110,0
20250401,142900,203627370,10110,10110,10110,10110,0
20250401,142800,203627370,10110,10110,10110,10110,10
20250401,142700,203526270,10110,10110,10110,10110,0
20250401,142600,203526270,10110,10110,10110,10110,10
20250401,142500,203425170,10120,10120,10120,10120,100
20250401,142400,202413170,10120,10120,10120,10120,0
20250401,142300,202413170,10120,10120,10120,10120,0
20250401,142200,202413170,10120,10120,10120,10120,0
20250401,142100,202413170,10120,10120,10120,10120,0
20250401,142000,202413170,10120,10120,10120,10120,0
20250401,141900,202413170,10120,10120,10120,10120,34
20250401,141800,202069090,10130,10130,10130,10130,0
20250401,141700,202069090,10130,10130,10130,10130,1
20250401,141600,202058960,10130,10130,10130,10130,0
20250401,141500,202058960,10130,10130,10130,10130,0
20250401,141400,202058960,10130,10130,10130,10130,0
20250401,141300,202058960,10130,10130,10130,10130,2
20250401,141200,202038700,10130,10120,10130,10120,243
20250401,141100,199579170,10110,10120,10120,10110,19
20250401,141000,199386910,10120,10120,10120,10120,0
20250401,140900,199386910,10120,10120,10120,10120,0
20250401,140800,199386910,10120,10120,10120,10120,2
20250401,140700,199366670,10110,10110,10110,10110,0
20250401,140600,199366670,10110,10110,10110,10110,30
20250401,140500,199063370,10120,10120,10120,10120,0
20250401,140400,199063370,10120,10120,10120,10120,0
20250401,140300,199063370,10120,10120,10120,10120,0
20250401,140200,199063370,10120,10120,10120,10120,0
20250401,140100,199063370,10120,10120,10120,10120,0
20250401,140000,199063370,10120,10120,10120,10120,0
20250401,135900,199063370,10120,10120,10120,10120,0
20250401,135800,199063370,10120,10120,10120,10120,0
20250401,135700,199063370,10120,10120,10120,10120,0
20250401,135600,199063370,10120,10120,10120,10120,0
20250401,135500,199063370,10120,10120,10120,10120,0
20250401,135400,199063370,10120,10120,10120,10120,1
20250401,135300,199053250,10120,10120,10120,10120,1
20250401,135200,199043130,10110,10110,10110,10110,2
20250401,135100,199022910,10110,10100,10110,10100,37
20250401,135000,198649140,10100,10100,10100,10100,0
20250401,134900,198649140,10100,10100,10100,10100,0
20250401,134800,198649140,10100,10100,10100,10100,1
20250401,134700,198639040,10110,10110,10110,10110,0
20250401,134600,198639040,10110,10110,10110,10110,0
20250401,134500,198639040,10110,10110,10110,10100,37
20250401,134400,198264980,10110,10110,10110,10110,0
20250401,134300,198264980,10110,10110,10110,10110,0
20250401,134200,198264980,10110,10110,10110,10110,0
20250401,134100,198264980,10110,10110,10110,10110,0
20250401,134000,198264980,10110,10110,10110,10110,0
20250401,133900,198264980,10110,10110,10110,10110,8
20250401,133800,198184100,10120,10120,10120,10120,0
20250401,133700,198184100,10120,10120,10120,10120,116
20250401,133600,197010180,10130,10130,10130,10130,51
20250401,133500,196493550,10140,10140,10140,10140,0
20250401,133400,196493550,10140,10130,10140,10130,30
20250401,133300,196189640,10120,10120,10120,10120,0
20250401,133200,196189640,10120,10120,10120,10120,0
20250401,133100,196189640,10120,10120,10120,10120,1
20250401,133000,196179520,10130,10130,10130,10130,1
20250401,132900,196169390,10130,10130,10130,10130,5
20250401,132800,196118740,10130,10130,10130,10130,0
20250401,132700,196118740,10130,10130,10130,10130,0
20250401,132600,196118740,10130,10130,10130,10130,0
20250401,132500,196118740,10130,10130,10130,10130,41
20250401,132400,195703410,10140,10140,10140,10140,0
20250401,132300,195703410,10140,10130,10140,10130,88
20250401,132200,194811960,10130,10130,10130,10130,0
20250401,132100,194811960,10130,10130,10130,10130,1
20250401,132000,194801830,10120,10120,10120,10120,0
20250401,131900,194801830,10120,10120,10120,10120,0
20250401,131800,194801830,10120,10120,10120,10120,0
20250401,131700,194801830,10120,10120,10120,10120,0
20250401,131600,194801830,10120,10120,10120,10120,16
20250401,131500,194639910,10110,10110,10110,10110,0
20250401,131400,194639910,10110,10110,10110,10110,0
20250401,131300,194639910,10110,10110,10110,10110,0
20250401,131200,194639910,10110,10110,10110,10110,0
20250401,131100,194639910,10110,10110,10110,10110,10
20250401,131000,194538810,10130,10120,10130,10120,3
20250401,130900,194508440,10130,10130,10130,10130,0
20250401,130800,194508440,10130,10130,10130,10130,0
20250401,130700,194508440,10130,10130,10130,10130,0
20250401,130600,194508440,10130,10130,10130,10130,0
20250401,130500,194508440,10130,10130,10130,10130,0
20250401,130400,194508440,10130,10130,10130,10130,0
20250401,130300,194508440,10130,10130,10130,10130,0
20250401,130200,194508440,10130,10130,10130,10130,0
20250401,130100,194508440,10130,10130,10130,10130,0
20250401,130000,194508440,10130,10130,10130,10130,1
20250401,125900,194498310,10120,10120,10120,10120,1
20250401,125800,194488190,10110,10110,10110,10110,20
20250401,125700,194285990,10120,10110,10120,10110,3
20250401,125600,194255640,10100,10100,10100,10100,0
20250401,125500,194255640,10100,10120,10120,10100,78
20250401,125400,193467350,10140,10140,10140,10140,0
20250401,125300,193467350,10140,10140,10140,10140,0
20250401,125200,193467350,10140,10130,10140,10130,27
20250401,125100,193193830,10140,10140,10140,10140,0
20250401,125000,193193830,10140,10140,10140,10140,0
20250401,124900,193193830,10140,10130,10140,10130,50
20250401,124800,192687320,10140,10140,10140,10140,0
20250401,124700,192687320,10140,10140,10140,10140,0
20250401,124600,192687320,10140,10140,10140,10140,53
20250401,124500,192149900,10150,10140,10150,10140,101
20250401,124400,191125750,10150,10150,10150,10150,0
20250401,124300,191125750,10150,10150,10150,10150,5
20250401,124200,191075000,10150,10150,10150,10150,0
20250401,124100,191075000,10150,10150,10150,10150,94
20250401,124000,190120900,10140,10120,10140,10120,298
20250401,123900,187099680,10120,10120,10120,10120,17
20250401,123800,186927640,10130,10130,10130,10130,0
20250401,123700,186927640,10130,10130,10130,10130,0
20250401,123600,186927640,10130,10130,10130,10130,4
20250401,123500,186887120,10140,10140,10140,10140,1
20250401,123400,186876980,10140,10140,10140,10140,41
20250401,123300,186461240,10150,10150,10150,10150,1
20250401,123200,186451090,10150,10140,10150,10140,51
20250401,123100,185933940,10140,10140,10140,10140,200
20250401,123000,183905940,10140,10140,10140,10140,0
20250401,122900,183905940,10140,10140,10140,10140,0
20250401,122800,183905940,10140,10140,10140,10140,1
20250401,122700,183895800,10140,10140,10140,10140,2
20250401,122600,183875520,10140,10140,10140,10140,0
20250401,122500,183875520,10140,10140,10140,10140,0
20250401,122400,183875520,10140,10140,10140,10140,0
20250401,122300,183875520,10140,10140,10140,10140,0
20250401,122200,183875520,10140,10140,10140,10140,0
20250401,122100,183875520,10140,10140,10140,10140,10
20250401,122000,183774120,10140,10140,10140,10140,0
20250401,121900,183774120,10140,10140,10140,10140,0
20250401,121800,183774120,10140,10140,10140,10140,1
20250401,121700,183763980,10140,10140,10140,10140,0
20250401,121600,183763980,10140,10140,10140,10140,0
20250401,121500,183763980,10140,10140,10140,10140,0
20250401,121400,183763980,10140,10140,10140,10140,0
20250401,121300,183763980,10140,10140,10140,10140,10
20250401,121200,183662580,10140,10140,10140,10140,0
20250401,121100,183662580,10140,10140,10140,10140,1
20250401,121000,183652440,10140,10140,10140,10140,0
20250401,120900,183652440,10140,10140,10140,10140,0
20250401,120800,183652440,10140,10140,10140,10140,89
20250401,120700,182749980,10150,10150,10150,10150,0
20250401,120600,182749980,10150,10150,10150,10150,0
20250401,120500,182749980,10150,10150,10150,10150,0
20250401,120400,182749980,10150,10150,10160,10150,194
20250401,120300,180780860,10160,10160,10160,10160,0
20250401,120200,180780860,10160,10160,10160,10160,0
20250401,120100,180780860,10160,10160,10160,10160,0
20250401,120000,180780860,10160,10160,10160,10160,0
20250401,115900,180780860,10160,10160,10160,10160,50
20250401,115800,180272860,10150,10150,10150,10150,100
20250401,115700,179257860,10150,10150,10150,10150,62
20250401,115600,178628560,10140,10140,10140,10140,1
20250401,115500,178618420,10140,10140,10140,10140,2
20250401,115400,178598140,10150,10150,10150,10150,1
20250401,115300,178587990,10150,10150,10150,10150,2
20250401,115200,178567690,10150,10150,10150,10150,29
20250401,115100,178273340,10150,10150,10150,10150,2
20250401,115000,178253040,10160,10160,10160,10160,2
20250401,114900,178232720,10150,10150,10150,10150,20
20250401,114800,178029720,10150,10140,10150,10140,477
20250401,114700,173189960,10140,10140,10140,10140,1
20250401,114600,173179820,10140,10140,10140,10140,1
20250401,114500,173169680,10130,10130,10130,10110,138
20250401,114400,171772940,10140,10140,10140,10140,2
20250401,114300,171752660,10140,10140,10140,10140,0
20250401,114200,171752660,10140,10140,10140,10140,0
20250401,114100,171752660,10140,10130,10140,10130,79
20250401,114000,170952380,10140,10140,10140,10140,12
20250401,113900,170830700,10140,10130,10140,10130,27
20250401,113800,170557180,10130,10130,10130,10120,75
20250401,113700,169797970,10130,10130,10130,10110,183
20250401,113600,167945780,10130,10130,10130,10130,0
20250401,113500,167945780,10130,10140,10140,10130,15
20250401,113400,167793690,10150,10150,10150,10150,0
20250401,113300,167793690,10150,10160,10160,10150,136
20250401,113200,166412930,10170,10170,10170,10170,0
20250401,113100,166412930,10170,10170,10170,10170,0
20250401,113000,166412930,10170,10170,10170,10170,1
20250401,112900,166402760,10160,10160,10160,10160,40
20250401,112800,165996360,10170,10160,10170,10160,2
20250401,112700,165976030,10170,10140,10170,10140,590
20250401,112600,159987510,10130,10140,10150,10130,17
20250401,112500,159815150,10140,10140,10140,10140,0
20250401,112400,159815150,10140,10140,10140,10140,1
20250401,112300,159805010,10140,10120,10140,10120,57
20250401,112200,159228120,10110,10100,10110,10100,319
20250401,112100,156006060,10090,10080,10110,10080,12
20250401,112000,155885040,10110,10110,10110,10110,0
20250401,111900,155885040,10110,10100,10110,10100,1014
20250401,111800,145643480,10100,10110,10110,10100,119
20250401,111700,144441000,10110,10110,10110,10110,0
20250401,111600,144441000,10110,10110,10110,10110,20
20250401,111500,144238800,10110,10110,10110,10110,2
20250401,111400,144218580,10100,10100,10100,10100,0
20250401,111300,144218580,10100,10110,10110,10100,48
20250401,111200,143733700,10110,10110,10110,10110,0
20250401,111100,143733700,10110,10090,10110,10090,52
20250401,111000,143208500,10070,10070,10070,10070,20
20250401,110900,143007100,10090,10090,10090,10090,0
20250401,110800,143007100,10090,10090,10090,10090,28
20250401,110700,142724580,10100,10100,10100,10100,2
20250401,110600,142704380,10110,10110,10110,10110,1
20250401,110500,142694270,10110,10110,10110,10110,0
20250401,110400,142694270,10110,10110,10110,10110,0
20250401,110300,142694270,10110,10100,10120,10100,12
20250401,110200,142573000,10090,10090,10090,10090,17
20250401,110100,142401470,10100,10100,10100,10100,40
20250401,110000,141997470,10100,10110,10110,10100,69
20250401,105900,141299890,10110,10090,10110,10090,52
20250401,105800,140774790,10100,10090,10100,10090,479
20250401,105700,135936990,10090,10090,10090,10090,0
20250401,105600,135936990,10090,10080,10090,10080,1689
20250401,105500,118910310,10080,10080,10080,10080,0
20250401,105400,118910310,10080,10080,10080,10070,896
20250401,105300,109883640,10080,10070,10080,10070,103
20250401,105200,108846420,10060,10060,10060,10060,843
20250401,105100,100365840,10060,10060,10060,10060,0
20250401,105000,100365840,10060,10060,10060,10060,200
20250401,104900,98353840,10060,10060,10060,10060,1
20250401,104800,98343780,10050,10050,10050,10050,0
20250401,104700,98343780,10050,10050,10050,10050,0
20250401,104600,98343780,10050,10050,10050,10050,0
20250401,104500,98343780,10050,10050,10050,10040,298
20250401,104400,95348890,10040,10050,10050,10040,8
20250401,104300,95268540,10040,10040,10040,10040,1
20250401,104200,95258500,10040,10040,10040,10040,0
20250401,104100,95258500,10040,10040,10040,10040,0
20250401,104000,95258500,10040,10040,10040,10040,0
20250401,103900,95258500,10040,10040,10040,10040,2
20250401,103800,95238420,10050,10030,10050,10030,2
20250401,103700,95218340,10040,10010,10060,10010,1003
20250401,103600,85153790,10010,10010,10010,10010,0
20250401,103500,85153790,10010,10010,10010,10010,0
20250401,103400,85153790,10010,10010,10010,10010,0
20250401,103300,85153790,10010,10010,10010,10010,0
20250401,103200,85153790,10010,10010,10010,10010,21
20250401,103100,84943580,10010,10010,10010,10010,0
20250401,103000,84943580,10010,10010,10010,10010,0
20250401,102900,84943580,10010,10010,10010,10010,0
20250401,102800,84943580,10010,10010,10010,10010,0
20250401,102700,84943580,10010,10010,10010,10010,1
20250401,102600,84933570,10000,10010,10010,10000,10
20250401,102500,84833550,10010,10010,10010,10010,0
20250401,102400,84833550,10010,10010,10010,10010,1
20250401,102300,84823540,10010,10010,10010,10010,0
20250401,102200,84823540,10010,10010,10010,10010,1
20250401,102100,84813530,10000,10000,10000,10000,0
20250401,102000,84813530,10000,10000,10000,10000,0
20250401,101900,84813530,10000,10010,10010,10000,221
20250401,101800,82602590,10010,10010,10010,10010,0
20250401,101700,82602590,10010,10010,10010,10010,7
20250401,101600,82532520,10010,10010,10010,10010,43
20250401,101500,82102090,10020,10020,10020,10020,1
20250401,101400,82092070,10020,10020,10020,10020,0
20250401,101300,82092070,10020,10020,10020,10020,1
20250401,101200,82082050,10020,10020,10020,10020,0
20250401,101100,82082050,10020,10000,10020,10000,107
20250401,101000,81010150,9990,9990,9990,9990,49
20250401,100900,80520640,9990,9980,9990,9980,40
20250401,100800,80121430,9960,9960,9960,9960,0
20250401,100700,80121430,9960,9970,9970,9960,4
20250401,100600,80081560,9970,9970,9970,9970,1
20250401,100500,80071590,9960,9960,9960,9960,12
20250401,100400,79952070,9960,9960,9960,9960,0
20250401,100300,79952070,9960,9960,9960,9960,5
20250401,100200,79902270,9950,9960,9960,9950,158
20250401,100100,78328600,9980,9980,9980,9980,0
20250401,100000,78328600,9980,9990,9990,9980,80
20250401,095900,77529700,9990,9990,9990,9990,0
20250401,095800,77529700,9990,9980,9990,9980,3
20250401,095700,77499750,9990,9990,9990,9990,0
20250401,095600,77499750,9990,9980,9990,9980,3
20250401,095500,77469800,9980,9990,10000,9980,16
20250401,095400,77310090,9990,9990,9990,9990,81
20250401,095300,76500900,10000,10000,10000,10000,1
20250401,095200,76490900,9980,9990,10020,9980,14
20250401,095100,76350820,10000,9980,10000,9980,100
20250401,095000,75351510,9980,9990,10000,9970,87
20250401,094900,74483710,10000,9980,10000,9970,5
20250401,094800,74433790,9970,9980,9980,9970,72
20250401,094700,73715260,9970,9970,9970,9970,12
20250401,094600,73595620,9960,9960,9960,9960,0
20250401,094500,73595620,9960,9960,9960,9960,0
20250401,094400,73595620,9960,9960,9960,9960,0
20250401,094300,73595620,9960,9970,9970,9960,10
20250401,094200,73496010,9960,9960,9960,9960,100
20250401,094100,72500010,9960,9960,9960,9960,82
20250401,094000,71683290,9970,9970,9980,9970,10
20250401,093900,71583580,9970,9970,9970,9970,0
20250401,093800,71583580,9970,9970,9970,9970,101
20250401,093700,70576610,9980,9980,9980,9980,0
20250401,093600,70576610,9980,9960,9980,9960,27
20250401,093500,70307660,9950,9960,9960,9950,27
20250401,093400,70038960,9960,9970,9970,9950,112
20250401,093300,68924330,9980,9980,9980,9980,1
20250401,093200,68914350,9980,9980,9980,9980,0
20250401,093100,68914350,9980,10010,10010,9980,337
20250401,093000,65548070,10040,10040,10040,10040,0
20250401,092900,65548070,10040,10020,10040,10020,2
20250401,092800,65528010,10040,10020,10040,10020,101
20250401,092700,64514200,10040,10000,10040,10000,261
20250401,092600,61900860,10000,10000,10010,10000,5
20250401,092500,61850850,10000,10000,10000,10000,52
20250401,092400,61330850,10000,10000,10000,10000,1
20250401,092300,61320850,10010,10010,10010,10010,46
20250401,092200,60860390,10030,10020,10030,10010,1003
20250401,092100,50803000,10020,10020,10020,10020,100
20250401,092000,49801000,10040,10040,10040,10040,0
20250401,091900,49801000,10040,10040,10040,10040,1
20250401,091800,49790960,10020,10030,10030,10020,10
20250401,091700,49690750,10030,10030,10030,10030,4
20250401,091600,49650630,10040,10040,10040,10040,0
20250401,091500,49650630,10040,10050,10050,10040,50
20250401,091400,49148620,10060,10050,10060,10050,9
20250401,091300,49058090,10060,10040,10060,10040,253
20250401,091200,46517440,10030,10030,10030,10030,306
20250401,091100,43448260,10030,10000,10030,10000,290
20250401,091000,40543460,9990,9990,9990,9990,450
20250401,090900,36047960,9990,9960,10010,9930,1802
20250401,090800,18048600,9960,9940,9960,9940,845
20250401,090700,9640160,9940,9940,9940,9940,0
20250401,090600,9640160,9940,9940,9940,9940,0
20250401,090500,9640160,9940,9940,9940,9940,1
20250401,090400,9630220,9970,9940,9970,9920,260
20250401,090300,7049280,9960,9960,9960,9960,61
20250401,090200,6441720,9970,9970,9970,9900,17
20250401,090100,6273280,9880,9880,9880,9880,0
20250401,090000,6273280,9880,9810,9880,9810,639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 237947940 10080 10080 10080 10080 447
3 20250401 185900 237947940 10080 10080 10080 10080 0
4 20250401 185800 237947940 10080 10080 10080 10080 0
5 20250401 185700 237947940 10080 10080 10080 10080 0
6 20250401 185600 237947940 10080 10080 10080 10080 0
7 20250401 185500 237947940 10080 10080 10080 10080 0
8 20250401 185400 237947940 10080 10080 10080 10080 0
9 20250401 185300 237947940 10080 10080 10080 10080 0
10 20250401 185200 237947940 10080 10080 10080 10080 0
11 20250401 185100 237947940 10080 10080 10080 10080 0
12 20250401 185000 237947940 10080 10080 10080 10080 0
13 20250401 184900 237947940 10080 10080 10080 10080 0
14 20250401 184800 237947940 10080 10080 10080 10080 0
15 20250401 184700 237947940 10080 10080 10080 10080 0
16 20250401 184600 237947940 10080 10080 10080 10080 0
17 20250401 184500 237947940 10080 10080 10080 10080 0
18 20250401 184400 237947940 10080 10080 10080 10080 0
19 20250401 184300 237947940 10080 10080 10080 10080 0
20 20250401 184200 237947940 10080 10080 10080 10080 0
21 20250401 184100 237947940 10080 10080 10080 10080 0
22 20250401 184000 237947940 10080 10080 10080 10080 0
23 20250401 183900 237947940 10080 10080 10080 10080 0
24 20250401 183800 237947940 10080 10080 10080 10080 0
25 20250401 183700 237947940 10080 10080 10080 10080 0
26 20250401 183600 237947940 10080 10080 10080 10080 0
27 20250401 183500 237947940 10080 10080 10080 10080 0
28 20250401 183400 237947940 10080 10080 10080 10080 0
29 20250401 183300 237947940 10080 10080 10080 10080 0
30 20250401 183200 237947940 10080 10080 10080 10080 0
31 20250401 183100 237947940 10080 10080 10080 10080 0
32 20250401 183000 237947940 10080 10080 10080 10080 447
33 20250401 182900 237947940 10080 10080 10080 10080 0
34 20250401 182800 237947940 10080 10080 10080 10080 0
35 20250401 182700 237947940 10080 10080 10080 10080 0
36 20250401 182600 237947940 10080 10080 10080 10080 0
37 20250401 182500 237947940 10080 10080 10080 10080 0
38 20250401 182400 237947940 10080 10080 10080 10080 0
39 20250401 182300 237947940 10080 10080 10080 10080 0
40 20250401 182200 237947940 10080 10080 10080 10080 0
41 20250401 182100 237947940 10080 10080 10080 10080 0
42 20250401 182000 237947940 10080 10080 10080 10080 0
43 20250401 181900 237947940 10080 10080 10080 10080 0
44 20250401 181800 237947940 10080 10080 10080 10080 0
45 20250401 181700 237947940 10080 10080 10080 10080 0
46 20250401 181600 237947940 10080 10080 10080 10080 0
47 20250401 181500 237947940 10080 10080 10080 10080 0
48 20250401 181400 237947940 10080 10080 10080 10080 0
49 20250401 181300 237947940 10080 10080 10080 10080 0
50 20250401 181200 237947940 10080 10080 10080 10080 0
51 20250401 181100 237947940 10080 10080 10080 10080 0
52 20250401 181000 237947940 10080 10080 10080 10080 0
53 20250401 180900 237947940 10080 10080 10080 10080 0
54 20250401 180800 237947940 10080 10080 10080 10080 0
55 20250401 180700 237947940 10080 10080 10080 10080 0
56 20250401 180600 237947940 10080 10080 10080 10080 0
57 20250401 180500 237947940 10080 10080 10080 10080 0
58 20250401 180400 237947940 10080 10080 10080 10080 0
59 20250401 180300 237947940 10080 10080 10080 10080 0
60 20250401 180200 237947940 10080 10080 10080 10080 0
61 20250401 180100 237947940 10080 10080 10080 10080 0
62 20250401 180000 237947940 10080 10080 10080 10080 447
63 20250401 175900 237947940 10080 10080 10080 10080 0
64 20250401 175800 237947940 10080 10080 10080 10080 0
65 20250401 175700 237947940 10080 10080 10080 10080 0
66 20250401 175600 237947940 10080 10080 10080 10080 0
67 20250401 175500 237947940 10080 10080 10080 10080 0
68 20250401 175400 237947940 10080 10080 10080 10080 0
69 20250401 175300 237947940 10080 10080 10080 10080 0
70 20250401 175200 237947940 10080 10080 10080 10080 0
71 20250401 175100 237947940 10080 10080 10080 10080 0
72 20250401 175000 237947940 10080 10080 10080 10080 0
73 20250401 174900 237947940 10080 10080 10080 10080 0
74 20250401 174800 237947940 10080 10080 10080 10080 0
75 20250401 174700 237947940 10080 10080 10080 10080 0
76 20250401 174600 237947940 10080 10080 10080 10080 0
77 20250401 174500 237947940 10080 10080 10080 10080 0
78 20250401 174400 237947940 10080 10080 10080 10080 0
79 20250401 174300 237947940 10080 10080 10080 10080 0
80 20250401 174200 237947940 10080 10080 10080 10080 0
81 20250401 174100 237947940 10080 10080 10080 10080 0
82 20250401 174000 237947940 10080 10080 10080 10080 0
83 20250401 173900 237947940 10080 10080 10080 10080 0
84 20250401 173800 237947940 10080 10080 10080 10080 0
85 20250401 173700 237947940 10080 10080 10080 10080 0
86 20250401 173600 237947940 10080 10080 10080 10080 0
87 20250401 173500 237947940 10080 10080 10080 10080 0
88 20250401 173400 237947940 10080 10080 10080 10080 0
89 20250401 173300 237947940 10080 10080 10080 10080 0
90 20250401 173200 237947940 10080 10080 10080 10080 0
91 20250401 173100 237947940 10080 10080 10080 10080 0
92 20250401 173000 237947940 10080 10080 10080 10080 447
93 20250401 172900 237947940 10080 10080 10080 10080 0
94 20250401 172800 237947940 10080 10080 10080 10080 0
95 20250401 172700 237947940 10080 10080 10080 10080 0
96 20250401 172600 237947940 10080 10080 10080 10080 0
97 20250401 172500 237947940 10080 10080 10080 10080 0
98 20250401 172400 237947940 10080 10080 10080 10080 0
99 20250401 172300 237947940 10080 10080 10080 10080 0
100 20250401 172200 237947940 10080 10080 10080 10080 0
101 20250401 172100 237947940 10080 10080 10080 10080 0
102 20250401 172000 237947940 10080 10080 10080 10080 0
103 20250401 171900 237947940 10080 10080 10080 10080 0
104 20250401 171800 237947940 10080 10080 10080 10080 0
105 20250401 171700 237947940 10080 10080 10080 10080 0
106 20250401 171600 237947940 10080 10080 10080 10080 0
107 20250401 171500 237947940 10080 10080 10080 10080 0
108 20250401 171400 237947940 10080 10080 10080 10080 0
109 20250401 171300 237947940 10080 10080 10080 10080 0
110 20250401 171200 237947940 10080 10080 10080 10080 0
111 20250401 171100 237947940 10080 10080 10080 10080 0
112 20250401 171000 237947940 10080 10080 10080 10080 0
113 20250401 170900 237947940 10080 10080 10080 10080 0
114 20250401 170800 237947940 10080 10080 10080 10080 0
115 20250401 170700 237947940 10080 10080 10080 10080 0
116 20250401 170600 237947940 10080 10080 10080 10080 0
117 20250401 170500 237947940 10080 10080 10080 10080 0
118 20250401 170400 237947940 10080 10080 10080 10080 0
119 20250401 170300 237947940 10080 10080 10080 10080 0
120 20250401 170200 237947940 10080 10080 10080 10080 0
121 20250401 170100 237947940 10080 10080 10080 10080 0
122 20250401 170000 237947940 10080 10080 10080 10080 447
123 20250401 165900 237947940 10080 10080 10080 10080 0
124 20250401 165800 237947940 10080 10080 10080 10080 0
125 20250401 165700 237947940 10080 10080 10080 10080 0
126 20250401 165600 237947940 10080 10080 10080 10080 0
127 20250401 165500 237947940 10080 10080 10080 10080 0
128 20250401 165400 237947940 10080 10080 10080 10080 0
129 20250401 165300 237947940 10080 10080 10080 10080 0
130 20250401 165200 237947940 10080 10080 10080 10080 0
131 20250401 165100 237947940 10080 10080 10080 10080 0
132 20250401 165000 237947940 10080 10080 10080 10080 0
133 20250401 164900 237947940 10080 10080 10080 10080 0
134 20250401 164800 237947940 10080 10080 10080 10080 0
135 20250401 164700 237947940 10080 10080 10080 10080 0
136 20250401 164600 237947940 10080 10080 10080 10080 0
137 20250401 164500 237947940 10080 10080 10080 10080 0
138 20250401 164400 237947940 10080 10080 10080 10080 0
139 20250401 164300 237947940 10080 10080 10080 10080 0
140 20250401 164200 237947940 10080 10080 10080 10080 0
141 20250401 164100 237947940 10080 10080 10080 10080 0
142 20250401 164000 237947940 10080 10080 10080 10080 0
143 20250401 163900 237947940 10080 10080 10080 10080 0
144 20250401 163800 237947940 10080 10080 10080 10080 0
145 20250401 163700 237947940 10080 10080 10080 10080 0
146 20250401 163600 237947940 10080 10080 10080 10080 0
147 20250401 163500 237947940 10080 10080 10080 10080 0
148 20250401 163400 237947940 10080 10080 10080 10080 0
149 20250401 163300 237947940 10080 10080 10080 10080 0
150 20250401 163200 237947940 10080 10080 10080 10080 0
151 20250401 163100 237947940 10080 10080 10080 10080 0
152 20250401 163000 237947940 10080 10080 10080 10080 447
153 20250401 162900 237947940 10080 10080 10080 10080 0
154 20250401 162800 237947940 10080 10080 10080 10080 0
155 20250401 162700 237947940 10080 10080 10080 10080 0
156 20250401 162600 237947940 10080 10080 10080 10080 0
157 20250401 162500 237947940 10080 10080 10080 10080 0
158 20250401 162400 237947940 10080 10080 10080 10080 0
159 20250401 162300 237947940 10080 10080 10080 10080 0
160 20250401 162200 237947940 10080 10080 10080 10080 0
161 20250401 162100 237947940 10080 10080 10080 10080 0
162 20250401 162000 237947940 10080 10080 10080 10080 0
163 20250401 161900 237947940 10080 10080 10080 10080 0
164 20250401 161800 237947940 10080 10080 10080 10080 0
165 20250401 161700 237947940 10080 10080 10080 10080 0
166 20250401 161600 237947940 10080 10080 10080 10080 0
167 20250401 161500 237947940 10080 10080 10080 10080 0
168 20250401 161400 237947940 10080 10080 10080 10080 0
169 20250401 161300 237947940 10080 10080 10080 10080 0
170 20250401 161200 237947940 10080 10080 10080 10080 0
171 20250401 161100 237947940 10080 10080 10080 10080 0
172 20250401 161000 237947940 10080 10080 10080 10080 0
173 20250401 160900 237947940 10080 10080 10080 10080 0
174 20250401 160800 237947940 10080 10080 10080 10080 0
175 20250401 160700 237947940 10080 10080 10080 10080 0
176 20250401 160600 237947940 10080 10080 10080 10080 0
177 20250401 160500 237947940 10080 10080 10080 10080 0
178 20250401 160400 237947940 10080 10080 10080 10080 0
179 20250401 160300 237947940 10080 10080 10080 10080 0
180 20250401 160200 237947940 10080 10080 10080 10080 0
181 20250401 160100 237947940 10080 10080 10080 10080 0
182 20250401 160000 237947940 10080 10080 10080 10080 447
183 20250401 155900 237947940 10080 10080 10080 10080 0
184 20250401 155800 237947940 10080 10080 10080 10080 0
185 20250401 155700 237947940 10080 10080 10080 10080 0
186 20250401 155600 237947940 10080 10080 10080 10080 0
187 20250401 155500 237947940 10080 10080 10080 10080 0
188 20250401 155400 237947940 10080 10080 10080 10080 0
189 20250401 155300 237947940 10080 10080 10080 10080 0
190 20250401 155200 237947940 10080 10080 10080 10080 0
191 20250401 155100 237947940 10080 10080 10080 10080 0
192 20250401 155000 237947940 10080 10080 10080 10080 0
193 20250401 154900 237947940 10080 10080 10080 10080 0
194 20250401 154800 237947940 10080 10080 10080 10080 0
195 20250401 154700 237947940 10080 10080 10080 10080 0
196 20250401 154600 237947940 10080 10080 10080 10080 0
197 20250401 154500 237947940 10080 10080 10080 10080 0
198 20250401 154400 237947940 10080 10080 10080 10080 0
199 20250401 154300 237947940 10080 10080 10080 10080 0
200 20250401 154200 237947940 10080 10080 10080 10080 0
201 20250401 154100 237947940 10080 10080 10080 10080 0
202 20250401 154000 237947940 10080 10080 10080 10080 0
203 20250401 153900 237947940 10080 10080 10080 10080 0
204 20250401 153800 237947940 10080 10080 10080 10080 0
205 20250401 153700 237947940 10080 10080 10080 10080 0
206 20250401 153600 237947940 10080 10080 10080 10080 0
207 20250401 153500 237947940 10080 10080 10080 10080 0
208 20250401 153400 237947940 10080 10080 10080 10080 0
209 20250401 153300 237947940 10080 10080 10080 10080 0
210 20250401 153200 237947940 10080 10080 10080 10080 0
211 20250401 153100 237947940 10080 10080 10080 10080 0
212 20250401 153000 237947940 10080 10080 10080 10080 894
213 20250401 152900 233442180 10120 10120 10120 10120 0
214 20250401 152800 233442180 10120 10120 10120 10120 0
215 20250401 152700 233442180 10120 10120 10120 10120 0
216 20250401 152600 233442180 10120 10120 10120 10120 0
217 20250401 152500 233442180 10120 10120 10120 10120 0
218 20250401 152400 233442180 10120 10120 10120 10120 0
219 20250401 152300 233442180 10120 10120 10120 10120 0
220 20250401 152200 233442180 10120 10120 10120 10120 0
221 20250401 152100 233442180 10120 10120 10120 10120 0
222 20250401 152000 233442180 10120 10120 10120 10120 0
223 20250401 151900 233442180 10120 10120 10120 10080 5
224 20250401 151800 233391700 10110 10110 10110 10110 0
225 20250401 151700 233391700 10110 10110 10110 10110 1
226 20250401 151600 233381590 10080 10080 10080 10080 0
227 20250401 151500 233381590 10080 10090 10090 10080 44
228 20250401 151400 232937730 10090 10090 10090 10090 0
229 20250401 151300 232937730 10090 10090 10090 10090 46
230 20250401 151200 232473590 10100 10100 10100 10100 0
231 20250401 151100 232473590 10100 10100 10100 10100 10
232 20250401 151000 232372590 10100 10100 10100 10100 10
233 20250401 150900 232271590 10100 10120 10120 10100 9
234 20250401 150800 232180670 10100 10100 10100 10100 0
235 20250401 150700 232180670 10100 10100 10100 10100 102
236 20250401 150600 231150470 10110 10110 10110 10110 62
237 20250401 150500 230523650 10130 10130 10130 10130 4
238 20250401 150400 230483130 10130 10130 10130 10130 1
239 20250401 150300 230473000 10130 10130 10130 10130 0
240 20250401 150200 230473000 10130 10130 10130 10130 0
241 20250401 150100 230473000 10130 10130 10130 10130 0
242 20250401 150000 230473000 10130 10130 10130 10130 0
243 20250401 145900 230473000 10130 10130 10130 10130 0
244 20250401 145800 230473000 10130 10130 10130 10130 0
245 20250401 145700 230473000 10130 10130 10130 10130 4
246 20250401 145600 230432480 10130 10130 10130 10130 0
247 20250401 145500 230432480 10130 10130 10130 10130 1
248 20250401 145400 230422350 10120 10120 10120 10120 2
249 20250401 145300 230402110 10130 10130 10130 10130 0
250 20250401 145200 230402110 10130 10130 10130 10130 0
251 20250401 145100 230402110 10130 10130 10130 10130 0
252 20250401 145000 230402110 10130 10120 10130 10120 2005
253 20250401 144900 210091490 10130 10130 10130 10130 59
254 20250401 144800 209493820 10140 10140 10140 10140 0
255 20250401 144700 209493820 10140 10130 10140 10130 63
256 20250401 144600 208855610 10130 10130 10130 10130 1
257 20250401 144500 208845480 10120 10110 10120 10110 34
258 20250401 144400 208501480 10100 10100 10100 10100 0
259 20250401 144300 208501480 10100 10110 10120 10100 3
260 20250401 144200 208471150 10120 10120 10120 10120 0
261 20250401 144100 208471150 10120 10120 10120 10120 1
262 20250401 144000 208461030 10130 10130 10130 10130 0
263 20250401 143900 208461030 10130 10110 10130 10110 9
264 20250401 143800 208369930 10120 10130 10130 10120 8
265 20250401 143700 208288960 10120 10110 10120 10100 441
266 20250401 143600 203829570 10110 10110 10110 10110 0
267 20250401 143500 203829570 10110 10110 10110 10110 0
268 20250401 143400 203829570 10110 10110 10110 10110 0
269 20250401 143300 203829570 10110 10110 10110 10110 20
270 20250401 143200 203627370 10110 10110 10110 10110 0
271 20250401 143100 203627370 10110 10110 10110 10110 0
272 20250401 143000 203627370 10110 10110 10110 10110 0
273 20250401 142900 203627370 10110 10110 10110 10110 0
274 20250401 142800 203627370 10110 10110 10110 10110 10
275 20250401 142700 203526270 10110 10110 10110 10110 0
276 20250401 142600 203526270 10110 10110 10110 10110 10
277 20250401 142500 203425170 10120 10120 10120 10120 100
278 20250401 142400 202413170 10120 10120 10120 10120 0
279 20250401 142300 202413170 10120 10120 10120 10120 0
280 20250401 142200 202413170 10120 10120 10120 10120 0
281 20250401 142100 202413170 10120 10120 10120 10120 0
282 20250401 142000 202413170 10120 10120 10120 10120 0
283 20250401 141900 202413170 10120 10120 10120 10120 34
284 20250401 141800 202069090 10130 10130 10130 10130 0
285 20250401 141700 202069090 10130 10130 10130 10130 1
286 20250401 141600 202058960 10130 10130 10130 10130 0
287 20250401 141500 202058960 10130 10130 10130 10130 0
288 20250401 141400 202058960 10130 10130 10130 10130 0
289 20250401 141300 202058960 10130 10130 10130 10130 2
290 20250401 141200 202038700 10130 10120 10130 10120 243
291 20250401 141100 199579170 10110 10120 10120 10110 19
292 20250401 141000 199386910 10120 10120 10120 10120 0
293 20250401 140900 199386910 10120 10120 10120 10120 0
294 20250401 140800 199386910 10120 10120 10120 10120 2
295 20250401 140700 199366670 10110 10110 10110 10110 0
296 20250401 140600 199366670 10110 10110 10110 10110 30
297 20250401 140500 199063370 10120 10120 10120 10120 0
298 20250401 140400 199063370 10120 10120 10120 10120 0
299 20250401 140300 199063370 10120 10120 10120 10120 0
300 20250401 140200 199063370 10120 10120 10120 10120 0
301 20250401 140100 199063370 10120 10120 10120 10120 0
302 20250401 140000 199063370 10120 10120 10120 10120 0
303 20250401 135900 199063370 10120 10120 10120 10120 0
304 20250401 135800 199063370 10120 10120 10120 10120 0
305 20250401 135700 199063370 10120 10120 10120 10120 0
306 20250401 135600 199063370 10120 10120 10120 10120 0
307 20250401 135500 199063370 10120 10120 10120 10120 0
308 20250401 135400 199063370 10120 10120 10120 10120 1
309 20250401 135300 199053250 10120 10120 10120 10120 1
310 20250401 135200 199043130 10110 10110 10110 10110 2
311 20250401 135100 199022910 10110 10100 10110 10100 37
312 20250401 135000 198649140 10100 10100 10100 10100 0
313 20250401 134900 198649140 10100 10100 10100 10100 0
314 20250401 134800 198649140 10100 10100 10100 10100 1
315 20250401 134700 198639040 10110 10110 10110 10110 0
316 20250401 134600 198639040 10110 10110 10110 10110 0
317 20250401 134500 198639040 10110 10110 10110 10100 37
318 20250401 134400 198264980 10110 10110 10110 10110 0
319 20250401 134300 198264980 10110 10110 10110 10110 0
320 20250401 134200 198264980 10110 10110 10110 10110 0
321 20250401 134100 198264980 10110 10110 10110 10110 0
322 20250401 134000 198264980 10110 10110 10110 10110 0
323 20250401 133900 198264980 10110 10110 10110 10110 8
324 20250401 133800 198184100 10120 10120 10120 10120 0
325 20250401 133700 198184100 10120 10120 10120 10120 116
326 20250401 133600 197010180 10130 10130 10130 10130 51
327 20250401 133500 196493550 10140 10140 10140 10140 0
328 20250401 133400 196493550 10140 10130 10140 10130 30
329 20250401 133300 196189640 10120 10120 10120 10120 0
330 20250401 133200 196189640 10120 10120 10120 10120 0
331 20250401 133100 196189640 10120 10120 10120 10120 1
332 20250401 133000 196179520 10130 10130 10130 10130 1
333 20250401 132900 196169390 10130 10130 10130 10130 5
334 20250401 132800 196118740 10130 10130 10130 10130 0
335 20250401 132700 196118740 10130 10130 10130 10130 0
336 20250401 132600 196118740 10130 10130 10130 10130 0
337 20250401 132500 196118740 10130 10130 10130 10130 41
338 20250401 132400 195703410 10140 10140 10140 10140 0
339 20250401 132300 195703410 10140 10130 10140 10130 88
340 20250401 132200 194811960 10130 10130 10130 10130 0
341 20250401 132100 194811960 10130 10130 10130 10130 1
342 20250401 132000 194801830 10120 10120 10120 10120 0
343 20250401 131900 194801830 10120 10120 10120 10120 0
344 20250401 131800 194801830 10120 10120 10120 10120 0
345 20250401 131700 194801830 10120 10120 10120 10120 0
346 20250401 131600 194801830 10120 10120 10120 10120 16
347 20250401 131500 194639910 10110 10110 10110 10110 0
348 20250401 131400 194639910 10110 10110 10110 10110 0
349 20250401 131300 194639910 10110 10110 10110 10110 0
350 20250401 131200 194639910 10110 10110 10110 10110 0
351 20250401 131100 194639910 10110 10110 10110 10110 10
352 20250401 131000 194538810 10130 10120 10130 10120 3
353 20250401 130900 194508440 10130 10130 10130 10130 0
354 20250401 130800 194508440 10130 10130 10130 10130 0
355 20250401 130700 194508440 10130 10130 10130 10130 0
356 20250401 130600 194508440 10130 10130 10130 10130 0
357 20250401 130500 194508440 10130 10130 10130 10130 0
358 20250401 130400 194508440 10130 10130 10130 10130 0
359 20250401 130300 194508440 10130 10130 10130 10130 0
360 20250401 130200 194508440 10130 10130 10130 10130 0
361 20250401 130100 194508440 10130 10130 10130 10130 0
362 20250401 130000 194508440 10130 10130 10130 10130 1
363 20250401 125900 194498310 10120 10120 10120 10120 1
364 20250401 125800 194488190 10110 10110 10110 10110 20
365 20250401 125700 194285990 10120 10110 10120 10110 3
366 20250401 125600 194255640 10100 10100 10100 10100 0
367 20250401 125500 194255640 10100 10120 10120 10100 78
368 20250401 125400 193467350 10140 10140 10140 10140 0
369 20250401 125300 193467350 10140 10140 10140 10140 0
370 20250401 125200 193467350 10140 10130 10140 10130 27
371 20250401 125100 193193830 10140 10140 10140 10140 0
372 20250401 125000 193193830 10140 10140 10140 10140 0
373 20250401 124900 193193830 10140 10130 10140 10130 50
374 20250401 124800 192687320 10140 10140 10140 10140 0
375 20250401 124700 192687320 10140 10140 10140 10140 0
376 20250401 124600 192687320 10140 10140 10140 10140 53
377 20250401 124500 192149900 10150 10140 10150 10140 101
378 20250401 124400 191125750 10150 10150 10150 10150 0
379 20250401 124300 191125750 10150 10150 10150 10150 5
380 20250401 124200 191075000 10150 10150 10150 10150 0
381 20250401 124100 191075000 10150 10150 10150 10150 94
382 20250401 124000 190120900 10140 10120 10140 10120 298
383 20250401 123900 187099680 10120 10120 10120 10120 17
384 20250401 123800 186927640 10130 10130 10130 10130 0
385 20250401 123700 186927640 10130 10130 10130 10130 0
386 20250401 123600 186927640 10130 10130 10130 10130 4
387 20250401 123500 186887120 10140 10140 10140 10140 1
388 20250401 123400 186876980 10140 10140 10140 10140 41
389 20250401 123300 186461240 10150 10150 10150 10150 1
390 20250401 123200 186451090 10150 10140 10150 10140 51
391 20250401 123100 185933940 10140 10140 10140 10140 200
392 20250401 123000 183905940 10140 10140 10140 10140 0
393 20250401 122900 183905940 10140 10140 10140 10140 0
394 20250401 122800 183905940 10140 10140 10140 10140 1
395 20250401 122700 183895800 10140 10140 10140 10140 2
396 20250401 122600 183875520 10140 10140 10140 10140 0
397 20250401 122500 183875520 10140 10140 10140 10140 0
398 20250401 122400 183875520 10140 10140 10140 10140 0
399 20250401 122300 183875520 10140 10140 10140 10140 0
400 20250401 122200 183875520 10140 10140 10140 10140 0
401 20250401 122100 183875520 10140 10140 10140 10140 10
402 20250401 122000 183774120 10140 10140 10140 10140 0
403 20250401 121900 183774120 10140 10140 10140 10140 0
404 20250401 121800 183774120 10140 10140 10140 10140 1
405 20250401 121700 183763980 10140 10140 10140 10140 0
406 20250401 121600 183763980 10140 10140 10140 10140 0
407 20250401 121500 183763980 10140 10140 10140 10140 0
408 20250401 121400 183763980 10140 10140 10140 10140 0
409 20250401 121300 183763980 10140 10140 10140 10140 10
410 20250401 121200 183662580 10140 10140 10140 10140 0
411 20250401 121100 183662580 10140 10140 10140 10140 1
412 20250401 121000 183652440 10140 10140 10140 10140 0
413 20250401 120900 183652440 10140 10140 10140 10140 0
414 20250401 120800 183652440 10140 10140 10140 10140 89
415 20250401 120700 182749980 10150 10150 10150 10150 0
416 20250401 120600 182749980 10150 10150 10150 10150 0
417 20250401 120500 182749980 10150 10150 10150 10150 0
418 20250401 120400 182749980 10150 10150 10160 10150 194
419 20250401 120300 180780860 10160 10160 10160 10160 0
420 20250401 120200 180780860 10160 10160 10160 10160 0
421 20250401 120100 180780860 10160 10160 10160 10160 0
422 20250401 120000 180780860 10160 10160 10160 10160 0
423 20250401 115900 180780860 10160 10160 10160 10160 50
424 20250401 115800 180272860 10150 10150 10150 10150 100
425 20250401 115700 179257860 10150 10150 10150 10150 62
426 20250401 115600 178628560 10140 10140 10140 10140 1
427 20250401 115500 178618420 10140 10140 10140 10140 2
428 20250401 115400 178598140 10150 10150 10150 10150 1
429 20250401 115300 178587990 10150 10150 10150 10150 2
430 20250401 115200 178567690 10150 10150 10150 10150 29
431 20250401 115100 178273340 10150 10150 10150 10150 2
432 20250401 115000 178253040 10160 10160 10160 10160 2
433 20250401 114900 178232720 10150 10150 10150 10150 20
434 20250401 114800 178029720 10150 10140 10150 10140 477
435 20250401 114700 173189960 10140 10140 10140 10140 1
436 20250401 114600 173179820 10140 10140 10140 10140 1
437 20250401 114500 173169680 10130 10130 10130 10110 138
438 20250401 114400 171772940 10140 10140 10140 10140 2
439 20250401 114300 171752660 10140 10140 10140 10140 0
440 20250401 114200 171752660 10140 10140 10140 10140 0
441 20250401 114100 171752660 10140 10130 10140 10130 79
442 20250401 114000 170952380 10140 10140 10140 10140 12
443 20250401 113900 170830700 10140 10130 10140 10130 27
444 20250401 113800 170557180 10130 10130 10130 10120 75
445 20250401 113700 169797970 10130 10130 10130 10110 183
446 20250401 113600 167945780 10130 10130 10130 10130 0
447 20250401 113500 167945780 10130 10140 10140 10130 15
448 20250401 113400 167793690 10150 10150 10150 10150 0
449 20250401 113300 167793690 10150 10160 10160 10150 136
450 20250401 113200 166412930 10170 10170 10170 10170 0
451 20250401 113100 166412930 10170 10170 10170 10170 0
452 20250401 113000 166412930 10170 10170 10170 10170 1
453 20250401 112900 166402760 10160 10160 10160 10160 40
454 20250401 112800 165996360 10170 10160 10170 10160 2
455 20250401 112700 165976030 10170 10140 10170 10140 590
456 20250401 112600 159987510 10130 10140 10150 10130 17
457 20250401 112500 159815150 10140 10140 10140 10140 0
458 20250401 112400 159815150 10140 10140 10140 10140 1
459 20250401 112300 159805010 10140 10120 10140 10120 57
460 20250401 112200 159228120 10110 10100 10110 10100 319
461 20250401 112100 156006060 10090 10080 10110 10080 12
462 20250401 112000 155885040 10110 10110 10110 10110 0
463 20250401 111900 155885040 10110 10100 10110 10100 1014
464 20250401 111800 145643480 10100 10110 10110 10100 119
465 20250401 111700 144441000 10110 10110 10110 10110 0
466 20250401 111600 144441000 10110 10110 10110 10110 20
467 20250401 111500 144238800 10110 10110 10110 10110 2
468 20250401 111400 144218580 10100 10100 10100 10100 0
469 20250401 111300 144218580 10100 10110 10110 10100 48
470 20250401 111200 143733700 10110 10110 10110 10110 0
471 20250401 111100 143733700 10110 10090 10110 10090 52
472 20250401 111000 143208500 10070 10070 10070 10070 20
473 20250401 110900 143007100 10090 10090 10090 10090 0
474 20250401 110800 143007100 10090 10090 10090 10090 28
475 20250401 110700 142724580 10100 10100 10100 10100 2
476 20250401 110600 142704380 10110 10110 10110 10110 1
477 20250401 110500 142694270 10110 10110 10110 10110 0
478 20250401 110400 142694270 10110 10110 10110 10110 0
479 20250401 110300 142694270 10110 10100 10120 10100 12
480 20250401 110200 142573000 10090 10090 10090 10090 17
481 20250401 110100 142401470 10100 10100 10100 10100 40
482 20250401 110000 141997470 10100 10110 10110 10100 69
483 20250401 105900 141299890 10110 10090 10110 10090 52
484 20250401 105800 140774790 10100 10090 10100 10090 479
485 20250401 105700 135936990 10090 10090 10090 10090 0
486 20250401 105600 135936990 10090 10080 10090 10080 1689
487 20250401 105500 118910310 10080 10080 10080 10080 0
488 20250401 105400 118910310 10080 10080 10080 10070 896
489 20250401 105300 109883640 10080 10070 10080 10070 103
490 20250401 105200 108846420 10060 10060 10060 10060 843
491 20250401 105100 100365840 10060 10060 10060 10060 0
492 20250401 105000 100365840 10060 10060 10060 10060 200
493 20250401 104900 98353840 10060 10060 10060 10060 1
494 20250401 104800 98343780 10050 10050 10050 10050 0
495 20250401 104700 98343780 10050 10050 10050 10050 0
496 20250401 104600 98343780 10050 10050 10050 10050 0
497 20250401 104500 98343780 10050 10050 10050 10040 298
498 20250401 104400 95348890 10040 10050 10050 10040 8
499 20250401 104300 95268540 10040 10040 10040 10040 1
500 20250401 104200 95258500 10040 10040 10040 10040 0
501 20250401 104100 95258500 10040 10040 10040 10040 0
502 20250401 104000 95258500 10040 10040 10040 10040 0
503 20250401 103900 95258500 10040 10040 10040 10040 2
504 20250401 103800 95238420 10050 10030 10050 10030 2
505 20250401 103700 95218340 10040 10010 10060 10010 1003
506 20250401 103600 85153790 10010 10010 10010 10010 0
507 20250401 103500 85153790 10010 10010 10010 10010 0
508 20250401 103400 85153790 10010 10010 10010 10010 0
509 20250401 103300 85153790 10010 10010 10010 10010 0
510 20250401 103200 85153790 10010 10010 10010 10010 21
511 20250401 103100 84943580 10010 10010 10010 10010 0
512 20250401 103000 84943580 10010 10010 10010 10010 0
513 20250401 102900 84943580 10010 10010 10010 10010 0
514 20250401 102800 84943580 10010 10010 10010 10010 0
515 20250401 102700 84943580 10010 10010 10010 10010 1
516 20250401 102600 84933570 10000 10010 10010 10000 10
517 20250401 102500 84833550 10010 10010 10010 10010 0
518 20250401 102400 84833550 10010 10010 10010 10010 1
519 20250401 102300 84823540 10010 10010 10010 10010 0
520 20250401 102200 84823540 10010 10010 10010 10010 1
521 20250401 102100 84813530 10000 10000 10000 10000 0
522 20250401 102000 84813530 10000 10000 10000 10000 0
523 20250401 101900 84813530 10000 10010 10010 10000 221
524 20250401 101800 82602590 10010 10010 10010 10010 0
525 20250401 101700 82602590 10010 10010 10010 10010 7
526 20250401 101600 82532520 10010 10010 10010 10010 43
527 20250401 101500 82102090 10020 10020 10020 10020 1
528 20250401 101400 82092070 10020 10020 10020 10020 0
529 20250401 101300 82092070 10020 10020 10020 10020 1
530 20250401 101200 82082050 10020 10020 10020 10020 0
531 20250401 101100 82082050 10020 10000 10020 10000 107
532 20250401 101000 81010150 9990 9990 9990 9990 49
533 20250401 100900 80520640 9990 9980 9990 9980 40
534 20250401 100800 80121430 9960 9960 9960 9960 0
535 20250401 100700 80121430 9960 9970 9970 9960 4
536 20250401 100600 80081560 9970 9970 9970 9970 1
537 20250401 100500 80071590 9960 9960 9960 9960 12
538 20250401 100400 79952070 9960 9960 9960 9960 0
539 20250401 100300 79952070 9960 9960 9960 9960 5
540 20250401 100200 79902270 9950 9960 9960 9950 158
541 20250401 100100 78328600 9980 9980 9980 9980 0
542 20250401 100000 78328600 9980 9990 9990 9980 80
543 20250401 095900 77529700 9990 9990 9990 9990 0
544 20250401 095800 77529700 9990 9980 9990 9980 3
545 20250401 095700 77499750 9990 9990 9990 9990 0
546 20250401 095600 77499750 9990 9980 9990 9980 3
547 20250401 095500 77469800 9980 9990 10000 9980 16
548 20250401 095400 77310090 9990 9990 9990 9990 81
549 20250401 095300 76500900 10000 10000 10000 10000 1
550 20250401 095200 76490900 9980 9990 10020 9980 14
551 20250401 095100 76350820 10000 9980 10000 9980 100
552 20250401 095000 75351510 9980 9990 10000 9970 87
553 20250401 094900 74483710 10000 9980 10000 9970 5
554 20250401 094800 74433790 9970 9980 9980 9970 72
555 20250401 094700 73715260 9970 9970 9970 9970 12
556 20250401 094600 73595620 9960 9960 9960 9960 0
557 20250401 094500 73595620 9960 9960 9960 9960 0
558 20250401 094400 73595620 9960 9960 9960 9960 0
559 20250401 094300 73595620 9960 9970 9970 9960 10
560 20250401 094200 73496010 9960 9960 9960 9960 100
561 20250401 094100 72500010 9960 9960 9960 9960 82
562 20250401 094000 71683290 9970 9970 9980 9970 10
563 20250401 093900 71583580 9970 9970 9970 9970 0
564 20250401 093800 71583580 9970 9970 9970 9970 101
565 20250401 093700 70576610 9980 9980 9980 9980 0
566 20250401 093600 70576610 9980 9960 9980 9960 27
567 20250401 093500 70307660 9950 9960 9960 9950 27
568 20250401 093400 70038960 9960 9970 9970 9950 112
569 20250401 093300 68924330 9980 9980 9980 9980 1
570 20250401 093200 68914350 9980 9980 9980 9980 0
571 20250401 093100 68914350 9980 10010 10010 9980 337
572 20250401 093000 65548070 10040 10040 10040 10040 0
573 20250401 092900 65548070 10040 10020 10040 10020 2
574 20250401 092800 65528010 10040 10020 10040 10020 101
575 20250401 092700 64514200 10040 10000 10040 10000 261
576 20250401 092600 61900860 10000 10000 10010 10000 5
577 20250401 092500 61850850 10000 10000 10000 10000 52
578 20250401 092400 61330850 10000 10000 10000 10000 1
579 20250401 092300 61320850 10010 10010 10010 10010 46
580 20250401 092200 60860390 10030 10020 10030 10010 1003
581 20250401 092100 50803000 10020 10020 10020 10020 100
582 20250401 092000 49801000 10040 10040 10040 10040 0
583 20250401 091900 49801000 10040 10040 10040 10040 1
584 20250401 091800 49790960 10020 10030 10030 10020 10
585 20250401 091700 49690750 10030 10030 10030 10030 4
586 20250401 091600 49650630 10040 10040 10040 10040 0
587 20250401 091500 49650630 10040 10050 10050 10040 50
588 20250401 091400 49148620 10060 10050 10060 10050 9
589 20250401 091300 49058090 10060 10040 10060 10040 253
590 20250401 091200 46517440 10030 10030 10030 10030 306
591 20250401 091100 43448260 10030 10000 10030 10000 290
592 20250401 091000 40543460 9990 9990 9990 9990 450
593 20250401 090900 36047960 9990 9960 10010 9930 1802
594 20250401 090800 18048600 9960 9940 9960 9940 845
595 20250401 090700 9640160 9940 9940 9940 9940 0
596 20250401 090600 9640160 9940 9940 9940 9940 0
597 20250401 090500 9640160 9940 9940 9940 9940 1
598 20250401 090400 9630220 9970 9940 9970 9920 260
599 20250401 090300 7049280 9960 9960 9960 9960 61
600 20250401 090200 6441720 9970 9970 9970 9900 17
601 20250401 090100 6273280 9880 9880 9880 9880 0
602 20250401 090000 6273280 9880 9810 9880 9810 639

1
007570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,19289,19085664,195011790,192956063040,0.10
20250327,17828,19085664,181132480,193910346240,0.09
20250326,17828,19085664,179706240,192383493120,0.09
20250325,32179,19085664,323077160,191620066560,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 19289 19085664 195011790 192956063040 0.10
3 20250327 17828 19085664 181132480 193910346240 0.09
4 20250326 17828 19085664 179706240 192383493120 0.09
5 20250325 32179 19085664 323077160 191620066560 0.17