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
007810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,692527970,10610,10610,10610,10610,1202
20250401,185900,692527970,10610,10610,10610,10610,0
20250401,185800,692527970,10610,10610,10610,10610,0
20250401,185700,692527970,10610,10610,10610,10610,0
20250401,185600,692527970,10610,10610,10610,10610,0
20250401,185500,692527970,10610,10610,10610,10610,0
20250401,185400,692527970,10610,10610,10610,10610,0
20250401,185300,692527970,10610,10610,10610,10610,0
20250401,185200,692527970,10610,10610,10610,10610,0
20250401,185100,692527970,10610,10610,10610,10610,0
20250401,185000,692527970,10610,10610,10610,10610,0
20250401,184900,692527970,10610,10610,10610,10610,0
20250401,184800,692527970,10610,10610,10610,10610,0
20250401,184700,692527970,10610,10610,10610,10610,0
20250401,184600,692527970,10610,10610,10610,10610,0
20250401,184500,692527970,10610,10610,10610,10610,0
20250401,184400,692527970,10610,10610,10610,10610,0
20250401,184300,692527970,10610,10610,10610,10610,0
20250401,184200,692527970,10610,10610,10610,10610,0
20250401,184100,692527970,10610,10610,10610,10610,0
20250401,184000,692527970,10610,10610,10610,10610,0
20250401,183900,692527970,10610,10610,10610,10610,0
20250401,183800,692527970,10610,10610,10610,10610,0
20250401,183700,692527970,10610,10610,10610,10610,0
20250401,183600,692527970,10610,10610,10610,10610,0
20250401,183500,692527970,10610,10610,10610,10610,0
20250401,183400,692527970,10610,10610,10610,10610,0
20250401,183300,692527970,10610,10610,10610,10610,0
20250401,183200,692527970,10610,10610,10610,10610,0
20250401,183100,692527970,10610,10610,10610,10610,0
20250401,183000,692527970,10610,10610,10610,10610,1202
20250401,182900,692527970,10610,10610,10610,10610,0
20250401,182800,692527970,10610,10610,10610,10610,0
20250401,182700,692527970,10610,10610,10610,10610,0
20250401,182600,692527970,10610,10610,10610,10610,0
20250401,182500,692527970,10610,10610,10610,10610,0
20250401,182400,692527970,10610,10610,10610,10610,0
20250401,182300,692527970,10610,10610,10610,10610,0
20250401,182200,692527970,10610,10610,10610,10610,0
20250401,182100,692527970,10610,10610,10610,10610,0
20250401,182000,692527970,10610,10610,10610,10610,0
20250401,181900,692527970,10610,10610,10610,10610,0
20250401,181800,692527970,10610,10610,10610,10610,0
20250401,181700,692527970,10610,10610,10610,10610,0
20250401,181600,692527970,10610,10610,10610,10610,0
20250401,181500,692527970,10610,10610,10610,10610,0
20250401,181400,692527970,10610,10610,10610,10610,0
20250401,181300,692527970,10610,10610,10610,10610,0
20250401,181200,692527970,10610,10610,10610,10610,0
20250401,181100,692527970,10610,10610,10610,10610,0
20250401,181000,692527970,10610,10610,10610,10610,0
20250401,180900,692527970,10610,10610,10610,10610,0
20250401,180800,692527970,10610,10610,10610,10610,0
20250401,180700,692527970,10610,10610,10610,10610,0
20250401,180600,692527970,10610,10610,10610,10610,0
20250401,180500,692527970,10610,10610,10610,10610,0
20250401,180400,692527970,10610,10610,10610,10610,0
20250401,180300,692527970,10610,10610,10610,10610,0
20250401,180200,692527970,10610,10610,10610,10610,0
20250401,180100,692527970,10610,10610,10610,10610,0
20250401,180000,692527970,10610,10610,10610,10610,1202
20250401,175900,692527970,10610,10610,10610,10610,0
20250401,175800,692527970,10610,10610,10610,10610,0
20250401,175700,692527970,10610,10610,10610,10610,0
20250401,175600,692527970,10610,10610,10610,10610,0
20250401,175500,692527970,10610,10610,10610,10610,0
20250401,175400,692527970,10610,10610,10610,10610,0
20250401,175300,692527970,10610,10610,10610,10610,0
20250401,175200,692527970,10610,10610,10610,10610,0
20250401,175100,692527970,10610,10610,10610,10610,0
20250401,175000,692527970,10610,10610,10610,10610,0
20250401,174900,692527970,10610,10610,10610,10610,0
20250401,174800,692527970,10610,10610,10610,10610,0
20250401,174700,692527970,10610,10610,10610,10610,0
20250401,174600,692527970,10610,10610,10610,10610,0
20250401,174500,692527970,10610,10610,10610,10610,0
20250401,174400,692527970,10610,10610,10610,10610,0
20250401,174300,692527970,10610,10610,10610,10610,0
20250401,174200,692527970,10610,10610,10610,10610,0
20250401,174100,692527970,10610,10610,10610,10610,0
20250401,174000,692527970,10610,10610,10610,10610,0
20250401,173900,692527970,10610,10610,10610,10610,0
20250401,173800,692527970,10610,10610,10610,10610,0
20250401,173700,692527970,10610,10610,10610,10610,0
20250401,173600,692527970,10610,10610,10610,10610,0
20250401,173500,692527970,10610,10610,10610,10610,0
20250401,173400,692527970,10610,10610,10610,10610,0
20250401,173300,692527970,10610,10610,10610,10610,0
20250401,173200,692527970,10610,10610,10610,10610,0
20250401,173100,692527970,10610,10610,10610,10610,0
20250401,173000,692527970,10610,10610,10610,10610,1202
20250401,172900,692527970,10610,10610,10610,10610,0
20250401,172800,692527970,10610,10610,10610,10610,0
20250401,172700,692527970,10610,10610,10610,10610,0
20250401,172600,692527970,10610,10610,10610,10610,0
20250401,172500,692527970,10610,10610,10610,10610,0
20250401,172400,692527970,10610,10610,10610,10610,0
20250401,172300,692527970,10610,10610,10610,10610,0
20250401,172200,692527970,10610,10610,10610,10610,0
20250401,172100,692527970,10610,10610,10610,10610,0
20250401,172000,692527970,10610,10610,10610,10610,0
20250401,171900,692527970,10610,10610,10610,10610,0
20250401,171800,692527970,10610,10610,10610,10610,0
20250401,171700,692527970,10610,10610,10610,10610,0
20250401,171600,692527970,10610,10610,10610,10610,0
20250401,171500,692527970,10610,10610,10610,10610,0
20250401,171400,692527970,10610,10610,10610,10610,0
20250401,171300,692527970,10610,10610,10610,10610,0
20250401,171200,692527970,10610,10610,10610,10610,0
20250401,171100,692527970,10610,10610,10610,10610,0
20250401,171000,692527970,10610,10610,10610,10610,0
20250401,170900,692527970,10610,10610,10610,10610,0
20250401,170800,692527970,10610,10610,10610,10610,0
20250401,170700,692527970,10610,10610,10610,10610,0
20250401,170600,692527970,10610,10610,10610,10610,0
20250401,170500,692527970,10610,10610,10610,10610,0
20250401,170400,692527970,10610,10610,10610,10610,0
20250401,170300,692527970,10610,10610,10610,10610,0
20250401,170200,692527970,10610,10610,10610,10610,0
20250401,170100,692527970,10610,10610,10610,10610,0
20250401,170000,692527970,10610,10610,10610,10610,1202
20250401,165900,692527970,10610,10610,10610,10610,0
20250401,165800,692527970,10610,10610,10610,10610,0
20250401,165700,692527970,10610,10610,10610,10610,0
20250401,165600,692527970,10610,10610,10610,10610,0
20250401,165500,692527970,10610,10610,10610,10610,0
20250401,165400,692527970,10610,10610,10610,10610,0
20250401,165300,692527970,10610,10610,10610,10610,0
20250401,165200,692527970,10610,10610,10610,10610,0
20250401,165100,692527970,10610,10610,10610,10610,0
20250401,165000,692527970,10610,10610,10610,10610,0
20250401,164900,692527970,10610,10610,10610,10610,0
20250401,164800,692527970,10610,10610,10610,10610,0
20250401,164700,692527970,10610,10610,10610,10610,0
20250401,164600,692527970,10610,10610,10610,10610,0
20250401,164500,692527970,10610,10610,10610,10610,0
20250401,164400,692527970,10610,10610,10610,10610,0
20250401,164300,692527970,10610,10610,10610,10610,0
20250401,164200,692527970,10610,10610,10610,10610,0
20250401,164100,692527970,10610,10610,10610,10610,0
20250401,164000,692527970,10610,10610,10610,10610,0
20250401,163900,692527970,10610,10610,10610,10610,0
20250401,163800,692527970,10610,10610,10610,10610,0
20250401,163700,692527970,10610,10610,10610,10610,0
20250401,163600,692527970,10610,10610,10610,10610,0
20250401,163500,692527970,10610,10610,10610,10610,0
20250401,163400,692527970,10610,10610,10610,10610,0
20250401,163300,692527970,10610,10610,10610,10610,0
20250401,163200,692527970,10610,10610,10610,10610,0
20250401,163100,692527970,10610,10610,10610,10610,0
20250401,163000,692527970,10610,10610,10610,10610,1202
20250401,162900,692527970,10610,10610,10610,10610,0
20250401,162800,692527970,10610,10610,10610,10610,0
20250401,162700,692527970,10610,10610,10610,10610,0
20250401,162600,692527970,10610,10610,10610,10610,0
20250401,162500,692527970,10610,10610,10610,10610,0
20250401,162400,692527970,10610,10610,10610,10610,0
20250401,162300,692527970,10610,10610,10610,10610,0
20250401,162200,692527970,10610,10610,10610,10610,0
20250401,162100,692527970,10610,10610,10610,10610,0
20250401,162000,692527970,10610,10610,10610,10610,0
20250401,161900,692527970,10610,10610,10610,10610,0
20250401,161800,692527970,10610,10610,10610,10610,0
20250401,161700,692527970,10610,10610,10610,10610,0
20250401,161600,692527970,10610,10610,10610,10610,0
20250401,161500,692527970,10610,10610,10610,10610,0
20250401,161400,692527970,10610,10610,10610,10610,0
20250401,161300,692527970,10610,10610,10610,10610,0
20250401,161200,692527970,10610,10610,10610,10610,0
20250401,161100,692527970,10610,10610,10610,10610,0
20250401,161000,692527970,10610,10610,10610,10610,0
20250401,160900,692527970,10610,10610,10610,10610,0
20250401,160800,692527970,10610,10610,10610,10610,0
20250401,160700,692527970,10610,10610,10610,10610,0
20250401,160600,692527970,10610,10610,10610,10610,0
20250401,160500,692527970,10610,10610,10610,10610,0
20250401,160400,692527970,10610,10610,10610,10610,0
20250401,160300,692527970,10610,10610,10610,10610,0
20250401,160200,692527970,10610,10610,10610,10610,0
20250401,160100,692527970,10610,10610,10610,10610,0
20250401,160000,692527970,10610,10610,10610,10610,1202
20250401,155900,692527970,10610,10610,10610,10610,0
20250401,155800,692527970,10610,10610,10610,10610,0
20250401,155700,692527970,10610,10610,10610,10610,0
20250401,155600,692527970,10610,10610,10610,10610,0
20250401,155500,692527970,10610,10610,10610,10610,0
20250401,155400,692527970,10610,10610,10610,10610,0
20250401,155300,692527970,10610,10610,10610,10610,0
20250401,155200,692527970,10610,10610,10610,10610,0
20250401,155100,692527970,10610,10610,10610,10610,0
20250401,155000,692527970,10610,10610,10610,10610,0
20250401,154900,692527970,10610,10610,10610,10610,0
20250401,154800,692527970,10610,10610,10610,10610,0
20250401,154700,692527970,10610,10610,10610,10610,0
20250401,154600,692527970,10610,10610,10610,10610,0
20250401,154500,692527970,10610,10610,10610,10610,0
20250401,154400,692527970,10610,10610,10610,10610,0
20250401,154300,692527970,10610,10610,10610,10610,0
20250401,154200,692527970,10610,10610,10610,10610,0
20250401,154100,692527970,10610,10610,10610,10610,0
20250401,154000,692527970,10610,10610,10610,10610,0
20250401,153900,692527970,10610,10610,10610,10610,0
20250401,153800,692527970,10610,10610,10610,10610,0
20250401,153700,692527970,10610,10610,10610,10610,0
20250401,153600,692527970,10610,10610,10610,10610,0
20250401,153500,692527970,10610,10610,10610,10610,0
20250401,153400,692527970,10610,10610,10610,10610,0
20250401,153300,692527970,10610,10610,10610,10610,0
20250401,153200,692527970,10610,10610,10610,10610,0
20250401,153100,692527970,10610,10610,10610,10610,0
20250401,153000,692527970,10610,10610,10610,10610,2404
20250401,152900,679774750,10640,10640,10640,10640,0
20250401,152800,679774750,10640,10640,10640,10640,0
20250401,152700,679774750,10640,10640,10640,10640,0
20250401,152600,679774750,10640,10640,10640,10640,0
20250401,152500,679774750,10640,10640,10640,10640,0
20250401,152400,679774750,10640,10640,10640,10640,0
20250401,152300,679774750,10640,10640,10640,10640,0
20250401,152200,679774750,10640,10640,10640,10640,0
20250401,152100,679774750,10640,10640,10640,10640,0
20250401,152000,679774750,10640,10640,10640,10640,0
20250401,151900,679774750,10640,10620,10640,10620,68
20250401,151800,679052530,10610,10610,10610,10610,1
20250401,151700,679041920,10620,10610,10620,10610,148
20250401,151600,677470320,10620,10610,10620,10610,73
20250401,151500,676695340,10630,10620,10630,10610,134
20250401,151400,675272250,10620,10610,10620,10610,39
20250401,151300,674858080,10620,10610,10620,10610,63
20250401,151200,674189410,10610,10610,10610,10610,14
20250401,151100,674040870,10610,10610,10610,10610,64
20250401,151000,673361830,10610,10610,10620,10610,21
20250401,150900,673138970,10610,10620,10620,10610,27
20250401,150800,672852320,10620,10620,10620,10620,13
20250401,150700,672714260,10620,10630,10630,10620,245
20250401,150600,670112340,10630,10620,10630,10620,224
20250401,150500,667733430,10630,10630,10630,10630,162
20250401,150400,666011370,10630,10630,10630,10630,0
20250401,150300,666011370,10630,10630,10630,10630,88
20250401,150200,665075930,10630,10630,10630,10630,20
20250401,150100,664863330,10630,10630,10630,10630,12
20250401,150000,664735770,10630,10640,10640,10630,13
20250401,145900,664597570,10630,10640,10640,10630,718
20250401,145800,656964820,10630,10630,10630,10630,47
20250401,145700,656465210,10630,10630,10630,10630,10
20250401,145600,656358910,10640,10630,10640,10630,44
20250401,145500,655891010,10640,10640,10640,10640,91
20250401,145400,654922770,10640,10640,10640,10630,244
20250401,145300,652326730,10630,10630,10630,10630,53
20250401,145200,651763340,10630,10640,10640,10630,67
20250401,145100,651050735,10630,10630,10630,10630,12
20250401,145000,650923175,10630,10640,10640,10630,160
20250401,144900,649222245,10640,10640,10640,10640,800
20250401,144800,640710245,10640,10640,10640,10640,34
20250401,144700,640348485,10640,10640,10640,10640,141
20250401,144600,638848245,10650,10650,10650,10640,407
20250401,144500,634513845,10650,10650,10650,10650,0
20250401,144400,634513845,10650,10660,10660,10650,24
20250401,144300,634258135,10650,10650,10650,10650,13
20250401,144200,634119685,10660,10650,10660,10650,73
20250401,144100,633342035,10650,10650,10650,10650,100
20250401,144000,632277035,10690,10690,10690,10690,0
20250401,143900,632277035,10690,10650,10690,10650,142
20250401,143800,630761215,10640,10640,10640,10640,0
20250401,143700,630761215,10640,10640,10660,10640,125
20250401,143600,629430075,10650,10650,10650,10650,10
20250401,143500,629323575,10660,10660,10660,10660,22
20250401,143400,629089055,10660,10660,10660,10660,9
20250401,143300,628993115,10660,10640,10660,10640,138
20250401,143200,627524195,10640,10660,10660,10640,127
20250401,143100,626170415,10680,10670,10690,10670,73
20250401,143000,625390995,10660,10660,10660,10660,0
20250401,142900,625390995,10660,10650,10660,10650,134
20250401,142800,623963275,10640,10640,10640,10630,372
20250401,142700,620008025,10640,10640,10640,10640,15
20250401,142600,619848425,10640,10640,10640,10640,12
20250401,142500,619720745,10640,10650,10650,10640,171
20250401,142400,617899895,10640,10640,10640,10640,59
20250401,142300,617272135,10650,10650,10650,10650,11
20250401,142200,617154985,10650,10650,10650,10650,40
20250401,142100,616728985,10650,10650,10650,10650,62
20250401,142000,616068685,10650,10650,10650,10650,51
20250401,141900,615525535,10650,10650,10650,10650,42
20250401,141800,615078235,10670,10660,10670,10650,93
20250401,141700,614087645,10660,10660,10660,10660,0
20250401,141600,614087645,10660,10660,10660,10660,114
20250401,141500,612872405,10660,10650,10670,10650,245
20250401,141400,610258975,10650,10650,10650,10650,10
20250401,141300,610152475,10660,10660,10660,10660,104
20250401,141200,609043835,10640,10650,10650,10640,91
20250401,141100,608075005,10670,10670,10670,10670,21
20250401,141000,607850935,10630,10640,10660,10630,212
20250401,140900,605596325,10640,10630,10640,10630,23
20250401,140800,605351735,10640,10630,10640,10630,45
20250401,140700,604873205,10630,10630,10630,10630,44
20250401,140600,604405485,10640,10640,10640,10640,70
20250401,140500,603660685,10640,10640,10650,10640,267
20250401,140400,600819705,10640,10630,10640,10630,61
20250401,140300,600170785,10640,10640,10650,10640,61
20250401,140200,599521735,10640,10640,10640,10630,157
20250401,140100,597851385,10640,10650,10650,10640,24
20250401,140000,597595985,10640,10640,10640,10640,13
20250401,135900,597457665,10640,10630,10640,10630,59
20250401,135800,596830365,10630,10630,10630,10630,52
20250401,135700,596277605,10630,10630,10630,10630,7
20250401,135600,596203195,10630,10630,10630,10630,42
20250401,135500,595756735,10620,10630,10630,10620,36
20250401,135400,595374175,10630,10630,10630,10630,91
20250401,135300,594406845,10620,10620,10620,10620,13
20250401,135200,594268785,10630,10630,10630,10630,3
20250401,135100,594236895,10630,10630,10630,10630,48
20250401,135000,593726655,10620,10620,10620,10620,58
20250401,134900,593110695,10620,10610,10620,10610,22
20250401,134800,592877205,10610,10610,10610,10600,231
20250401,134700,590428295,10610,10620,10620,10610,33
20250401,134600,590077965,10610,10610,10610,10610,157
20250401,134500,588412195,10600,10600,10600,10600,143
20250401,134400,586896395,10600,10610,10610,10600,200
20250401,134300,584775475,10610,10610,10610,10610,13
20250401,134200,584637545,10620,10610,10620,10610,85
20250401,134100,583735295,10620,10620,10620,10620,0
20250401,134000,583735295,10620,10630,10630,10610,52
20250401,133900,583183005,10640,10640,10640,10640,13
20250401,133800,583044685,10650,10650,10650,10650,1
20250401,133700,583034035,10630,10630,10630,10630,81
20250401,133600,582173005,10660,10660,10660,10660,0
20250401,133500,582173005,10660,10610,10660,10610,37
20250401,133400,581779985,10600,10610,10610,10600,26
20250401,133300,581504365,10600,10610,10610,10600,69
20250401,133200,580772815,10610,10610,10610,10610,42
20250401,133100,580327195,10600,10610,10620,10600,157
20250401,133000,578661775,10610,10610,10610,10610,12
20250401,132900,578534455,10630,10630,10630,10630,0
20250401,132800,578534455,10630,10630,10630,10630,96
20250401,132700,577513975,10650,10650,10650,10650,0
20250401,132600,577513975,10650,10650,10650,10650,0
20250401,132500,577513975,10650,10620,10650,10620,77
20250401,132400,576695935,10620,10620,10620,10620,34
20250401,132300,576334855,10620,10630,10630,10600,65
20250401,132200,575644525,10600,10620,10620,10600,15
20250401,132100,575485475,10610,10620,10620,10610,47
20250401,132000,574986605,10620,10640,10640,10620,36
20250401,131900,574604125,10640,10640,10640,10640,50
20250401,131800,574072125,10640,10590,10640,10590,66
20250401,131700,573372495,10590,10600,10600,10590,204
20250401,131600,571211875,10600,10610,10610,10600,54
20250401,131500,570639405,10640,10640,10640,10640,0
20250401,131400,570639405,10640,10610,10640,10610,43
20250401,131300,570183105,10610,10590,10610,10590,26
20250401,131200,569907505,10600,10590,10600,10590,118
20250401,131100,568657715,10590,10590,10590,10590,0
20250401,131000,568657715,10590,10590,10590,10590,2
20250401,130900,568636535,10580,10570,10580,10570,19
20250401,130800,568435645,10560,10560,10560,10560,46
20250401,130700,567949885,10570,10570,10570,10570,20
20250401,130600,567738485,10570,10560,10570,10560,105
20250401,130500,566628935,10550,10560,10560,10550,139
20250401,130400,565161865,10560,10570,10570,10560,125
20250401,130300,563841835,10570,10590,10590,10570,220
20250401,130200,561513705,10590,10600,10600,10590,227
20250401,130100,559109425,10600,10610,10610,10600,25
20250401,130000,558844245,10610,10620,10620,10610,81
20250401,125900,557984525,10620,10620,10620,10620,46
20250401,125800,557496005,10660,10660,10660,10660,0
20250401,125700,557496005,10660,10650,10660,10650,16
20250401,125600,557325505,10630,10640,10640,10630,193
20250401,125500,555272585,10630,10630,10640,10630,79
20250401,125400,554432625,10650,10640,10650,10640,25
20250401,125300,554166605,10640,10650,10650,10640,277
20250401,125200,551218885,10660,10650,10660,10650,601
20250401,125100,544818215,10650,10660,10660,10650,167
20250401,125000,543038855,10670,10670,10670,10670,8
20250401,124900,542953495,10680,10680,10680,10680,803
20250401,124800,534377455,10680,10680,10680,10680,30
20250401,124700,534057055,10690,10680,10690,10680,49
20250401,124600,533533675,10680,10660,10680,10660,150
20250401,124500,531932895,10680,10680,10680,10680,2
20250401,124400,531911535,10680,10690,10690,10680,121
20250401,124300,530619225,10680,10660,10680,10660,52
20250401,124200,530064525,10660,10680,10680,10660,77
20250401,124100,529243565,10670,10670,10670,10670,0
20250401,124000,529243565,10670,10670,10690,10670,124
20250401,123900,527919725,10660,10660,10670,10660,77
20250401,123800,527098525,10680,10670,10680,10670,76
20250401,123700,526287405,10670,10675,10675,10670,43
20250401,123600,525828540,10670,10675,10680,10670,129
20250401,123500,524451765,10675,10675,10675,10675,43
20250401,123400,523992740,10680,10680,10680,10670,107
20250401,123300,522850440,10680,10680,10680,10680,7
20250401,123200,522775680,10680,10680,10680,10680,43
20250401,123100,522316440,10690,10690,10690,10690,2
20250401,123000,522295060,10700,10700,10700,10700,9
20250401,122900,522198760,10700,10690,10700,10680,145
20250401,122800,520649660,10690,10690,10690,10690,10
20250401,122700,520542760,10680,10680,10680,10670,87
20250401,122600,519613910,10670,10670,10670,10670,26
20250401,122500,519336490,10680,10680,10680,10680,57
20250401,122400,518727730,10680,10680,10680,10680,30
20250401,122300,518407330,10680,10680,10680,10680,78
20250401,122200,517574290,10680,10680,10680,10680,45
20250401,122100,517093690,10680,10690,10690,10680,42
20250401,122000,516645020,10690,10690,10690,10690,12
20250401,121900,516516740,10690,10690,10690,10690,70
20250401,121800,515768440,10680,10680,10690,10680,52
20250401,121700,515212880,10680,10690,10700,10680,278
20250401,121600,512241320,10700,10690,10700,10690,66
20250401,121500,511535750,10690,10700,10700,10690,12
20250401,121400,511407410,10700,10710,10710,10700,33
20250401,121300,511054290,10700,10710,10710,10700,47
20250401,121200,510551350,10700,10720,10720,10700,72
20250401,121100,509780910,10710,10720,10720,10710,37
20250401,121000,509384570,10700,10720,10720,10700,94
20250401,120900,508377370,10720,10710,10720,10710,30
20250401,120800,508056050,10710,10710,10730,10710,148
20250401,120700,506470440,10730,10730,10730,10730,0
20250401,120600,506470440,10730,10710,10730,10710,74
20250401,120500,505677720,10700,10730,10730,10700,68
20250401,120400,504949280,10720,10710,10720,10710,69
20250401,120300,504210110,10710,10720,10730,10710,64
20250401,120200,503524230,10710,10700,10710,10700,91
20250401,120100,502549850,10730,10710,10730,10710,42
20250401,120000,502099560,10710,10700,10710,10700,476
20250401,115900,497001730,10700,10710,10710,10700,53
20250401,115800,496434540,10700,10700,10700,10700,61
20250401,115700,495781840,10700,10700,10700,10700,71
20250401,115600,495022140,10700,10700,10700,10700,13
20250401,115500,494883040,10700,10700,10700,10700,124
20250401,115400,493556240,10700,10700,10700,10700,54
20250401,115300,492978440,10710,10710,10710,10700,46
20250401,115200,492485900,10710,10700,10710,10700,53
20250401,115100,491918790,10700,10700,10710,10690,146
20250401,115000,490356350,10700,10690,10700,10690,123
20250401,114900,489040980,10690,10690,10690,10690,471
20250401,114800,484005990,10700,10710,10710,10700,427
20250401,114700,479435090,10700,10700,10700,10700,79
20250401,114600,478589790,10700,10700,10700,10700,142
20250401,114500,477070390,10700,10710,10710,10700,247
20250401,114400,474425290,10710,10720,10720,10710,51
20250401,114300,473878700,10720,10720,10720,10720,47
20250401,114200,473374860,10720,10720,10720,10720,33
20250401,114100,473021100,10720,10720,10730,10720,175
20250401,114000,471144790,10710,10710,10710,10710,48
20250401,113900,470630710,10700,10700,10710,10700,48
20250401,113800,470117060,10710,10710,10710,10690,799
20250401,113700,461566300,10710,10710,10720,10710,41
20250401,113600,461127180,10710,10710,10710,10700,65
20250401,113500,460431150,10710,10700,10710,10700,102
20250401,113400,459339040,10700,10710,10710,10700,57
20250401,113300,458729120,10710,10700,10710,10700,44
20250401,113200,458258190,10700,10710,10710,10700,271
20250401,113100,455355850,10710,10720,10720,10710,305
20250401,113000,452086890,10710,10690,10710,10690,116
20250401,112900,450846140,10690,10710,10710,10690,357
20250401,112800,447024650,10710,10710,10710,10700,321
20250401,112700,443589400,10720,10710,10720,10710,415
20250401,112600,439143750,10710,10710,10710,10710,45
20250401,112500,438661800,10710,10720,10720,10710,190
20250401,112400,436626870,10710,10730,10730,10710,84
20250401,112300,435726170,10720,10720,10720,10710,382
20250401,112200,431631430,10710,10710,10710,10710,158
20250401,112100,429939250,10720,10710,10730,10700,510
20250401,112000,424472210,10710,10720,10720,10710,223
20250401,111900,422083780,10710,10710,10710,10710,13
20250401,111800,421944550,10720,10710,10720,10710,132
20250401,111700,420529920,10700,10700,10700,10690,136
20250401,111600,419074750,10710,10700,10710,10690,47
20250401,111500,418571590,10710,10700,10710,10700,301
20250401,111400,415350545,10700,10700,10700,10700,44
20250401,111300,414879745,10700,10710,10720,10700,154
20250401,111200,413231095,10710,10710,10720,10710,610
20250401,111100,406693995,10700,10690,10700,10690,163
20250401,111000,404950255,10690,10700,10700,10690,35
20250401,110900,404576055,10700,10690,10700,10690,432
20250401,110800,399956465,10690,10700,10700,10690,67
20250401,110700,399240035,10700,10700,10700,10690,112
20250401,110600,398042495,10690,10710,10720,10680,1156
20250401,110500,385682525,10710,10710,10720,10710,583
20250401,110400,379438185,10720,10700,10720,10700,269
20250401,110300,376556385,10720,10690,10720,10690,180
20250401,110200,374631025,10660,10660,10660,10660,12
20250401,110100,374503105,10710,10690,10710,10690,100
20250401,110000,373433785,10670,10670,10670,10670,184
20250401,105900,371470505,10730,10670,10740,10670,86
20250401,105800,370552545,10760,10670,10760,10670,400
20250401,105700,366267475,10690,10700,10700,10690,17
20250401,105600,366085625,10700,10650,10700,10650,237
20250401,105500,363558535,10670,10640,10670,10640,171
20250401,105400,361733995,10690,10630,10690,10630,237
20250401,105300,359208165,10630,10610,10640,10610,628
20250401,105200,352541445,10610,10610,10610,10590,388
20250401,105100,348429085,10610,10600,10610,10600,97
20250401,105000,347400755,10590,10620,10620,10590,160
20250401,104900,345706295,10630,10630,10630,10630,107
20250401,104800,344568885,10630,10610,10630,10600,566
20250401,104700,338560175,10620,10590,10620,10590,100
20250401,104600,337500605,10620,10530,10620,10530,307
20250401,104500,334261945,10540,10530,10540,10530,791
20250401,104400,325929255,10520,10480,10520,10480,163
20250401,104300,324218285,10500,10500,10500,10480,187
20250401,104200,322256325,10440,10420,10440,10410,46
20250401,104100,321776885,10420,10420,10420,10420,73
20250401,104000,321016225,10420,10420,10430,10410,131
20250401,103900,319651455,10400,10430,10430,10400,186
20250401,103800,317713975,10430,10450,10450,10430,840
20250401,103700,308948775,10460,10470,10470,10450,728
20250401,103600,301333815,10480,10480,10480,10480,5
20250401,103500,301281415,10480,10470,10480,10460,76
20250401,103400,300486415,10480,10470,10480,10470,31
20250401,103300,300161605,10460,10480,10480,10460,222
20250401,103200,297837855,10490,10480,10490,10480,62
20250401,103100,297187785,10480,10490,10490,10470,118
20250401,103000,295950995,10490,10490,10490,10490,0
20250401,102900,295950995,10490,10480,10490,10480,225
20250401,102800,293592885,10470,10480,10480,10470,72
20250401,102700,292838745,10470,10470,10470,10470,30
20250401,102600,292524645,10470,10470,10470,10470,103
20250401,102500,291446235,10480,10480,10480,10480,33
20250401,102400,291100395,10480,10480,10480,10480,8
20250401,102300,291016555,10530,10530,10530,10530,0
20250401,102200,291016555,10530,10470,10540,10470,540
20250401,102100,285337155,10470,10480,10480,10470,61
20250401,102000,284698385,10470,10470,10490,10470,585
20250401,101900,278571195,10470,10460,10470,10460,81
20250401,101800,277723145,10470,10470,10470,10460,82
20250401,101700,276865205,10460,10510,10510,10420,171
20250401,101600,275071165,10510,10530,10530,10510,24
20250401,101500,274818905,10530,10520,10530,10520,51
20250401,101400,274282295,10530,10530,10530,10530,191
20250401,101300,272271065,10510,10515,10515,10490,209
20250401,101200,270077025,10520,10490,10520,10490,218
20250401,101100,267786455,10490,10430,10490,10430,752
20250401,101000,259911095,10430,10420,10430,10420,8
20250401,100900,259827715,10410,10400,10410,10400,158
20250401,100800,258183815,10400,10390,10400,10390,25
20250401,100700,257924055,10400,10400,10400,10400,30
20250401,100600,257612055,10410,10370,10410,10370,243
20250401,100500,255087875,10390,10380,10390,10380,340
20250401,100400,251558585,10380,10400,10400,10370,54
20250401,100300,250998535,10400,10400,10400,10400,104
20250401,100200,249916935,10430,10430,10440,10430,258
20250401,100100,247223795,10430,10420,10430,10410,241
20250401,100000,244712495,10420,10410,10420,10410,428
20250401,095900,240256855,10410,10410,10410,10410,81
20250401,095800,239413645,10410,10400,10410,10400,45
20250401,095700,238945605,10450,10380,10450,10380,680
20250401,095600,231867585,10380,10440,10450,10310,1334
20250401,095500,217998235,10440,10430,10440,10430,38
20250401,095400,217601885,10440,10440,10440,10440,4
20250401,095300,217560125,10450,10450,10460,10450,66
20250401,095200,216870325,10460,10440,10460,10440,127
20250401,095100,215543705,10440,10450,10450,10430,141
20250401,095000,214072535,10450,10460,10470,10450,749
20250401,094900,206239495,10460,10470,10470,10460,55
20250401,094800,205664010,10470,10480,10480,10460,318
20250401,094700,202333640,10470,10480,10480,10470,352
20250401,094600,198645280,10470,10480,10480,10470,307
20250401,094500,195430090,10470,10470,10470,10470,99
20250401,094400,194393560,10470,10480,10480,10450,93
20250401,094300,193419290,10480,10480,10480,10460,2147
20250401,094200,170939990,10470,10480,10480,10470,48
20250401,094100,170437080,10470,10500,10560,10470,1583
20250401,094000,153845830,10480,10460,10480,10450,640
20250401,093900,147150260,10470,10480,10480,10450,204
20250401,093800,145013440,10480,10510,10510,10480,151
20250401,093700,143430370,10480,10480,10490,10480,110
20250401,093600,142277540,10490,10490,10490,10480,531
20250401,093500,136709460,10490,10490,10500,10470,331
20250401,093400,133239410,10500,10520,10520,10490,972
20250401,093300,123032390,10520,10520,10520,10520,20
20250401,093200,122821990,10520,10570,10570,10520,368
20250401,093100,118936280,10570,10590,10590,10570,36
20250401,093000,118555700,10550,10600,10600,10550,757
20250401,092900,110545010,10570,10580,10580,10570,35
20250401,092800,110174770,10580,10600,10600,10580,106
20250401,092700,109051570,10600,10600,10600,10600,117
20250401,092600,107811370,10600,10640,10640,10600,584
20250401,092500,101608600,10660,10660,10660,10660,21
20250401,092400,101384740,10660,10660,10660,10650,1464
20250401,092300,85780260,10670,10680,10690,10660,44
20250401,092200,85310560,10680,10680,10680,10680,149
20250401,092100,83719240,10690,10690,10690,10690,1
20250401,092000,83708550,10690,10690,10690,10660,403
20250401,091900,79405870,10690,10690,10690,10690,10
20250401,091800,79298970,10720,10720,10720,10720,0
20250401,091700,79298970,10720,10700,10720,10700,67
20250401,091600,78581670,10720,10720,10720,10720,0
20250401,091500,78581670,10720,10720,10720,10720,173
20250401,091400,76727110,10700,10700,10700,10700,141
20250401,091300,75218410,10730,10710,10730,10710,139
20250401,091200,73729380,10740,10720,10750,10720,80
20250401,091100,72870920,10730,10730,10730,10730,100
20250401,091000,71797920,10760,10720,10760,10720,563
20250401,090900,65748960,10740,10760,10780,10740,273
20250401,090800,62815080,10740,10700,10740,10700,282
20250401,090700,59795350,10660,10670,10670,10660,301
20250401,090600,56586680,10650,10650,10700,10650,358
20250401,090500,52766560,10680,10680,10680,10680,2
20250401,090400,52745200,10610,10670,10690,10610,169
20250401,090300,50943210,10690,10700,10700,10660,147
20250401,090200,49373120,10700,10700,10740,10650,1388
20250401,090100,34521090,10780,10770,10790,10720,385
20250401,090000,30386000,10770,10720,10920,10720,2645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 692527970 10610 10610 10610 10610 1202
3 20250401 185900 692527970 10610 10610 10610 10610 0
4 20250401 185800 692527970 10610 10610 10610 10610 0
5 20250401 185700 692527970 10610 10610 10610 10610 0
6 20250401 185600 692527970 10610 10610 10610 10610 0
7 20250401 185500 692527970 10610 10610 10610 10610 0
8 20250401 185400 692527970 10610 10610 10610 10610 0
9 20250401 185300 692527970 10610 10610 10610 10610 0
10 20250401 185200 692527970 10610 10610 10610 10610 0
11 20250401 185100 692527970 10610 10610 10610 10610 0
12 20250401 185000 692527970 10610 10610 10610 10610 0
13 20250401 184900 692527970 10610 10610 10610 10610 0
14 20250401 184800 692527970 10610 10610 10610 10610 0
15 20250401 184700 692527970 10610 10610 10610 10610 0
16 20250401 184600 692527970 10610 10610 10610 10610 0
17 20250401 184500 692527970 10610 10610 10610 10610 0
18 20250401 184400 692527970 10610 10610 10610 10610 0
19 20250401 184300 692527970 10610 10610 10610 10610 0
20 20250401 184200 692527970 10610 10610 10610 10610 0
21 20250401 184100 692527970 10610 10610 10610 10610 0
22 20250401 184000 692527970 10610 10610 10610 10610 0
23 20250401 183900 692527970 10610 10610 10610 10610 0
24 20250401 183800 692527970 10610 10610 10610 10610 0
25 20250401 183700 692527970 10610 10610 10610 10610 0
26 20250401 183600 692527970 10610 10610 10610 10610 0
27 20250401 183500 692527970 10610 10610 10610 10610 0
28 20250401 183400 692527970 10610 10610 10610 10610 0
29 20250401 183300 692527970 10610 10610 10610 10610 0
30 20250401 183200 692527970 10610 10610 10610 10610 0
31 20250401 183100 692527970 10610 10610 10610 10610 0
32 20250401 183000 692527970 10610 10610 10610 10610 1202
33 20250401 182900 692527970 10610 10610 10610 10610 0
34 20250401 182800 692527970 10610 10610 10610 10610 0
35 20250401 182700 692527970 10610 10610 10610 10610 0
36 20250401 182600 692527970 10610 10610 10610 10610 0
37 20250401 182500 692527970 10610 10610 10610 10610 0
38 20250401 182400 692527970 10610 10610 10610 10610 0
39 20250401 182300 692527970 10610 10610 10610 10610 0
40 20250401 182200 692527970 10610 10610 10610 10610 0
41 20250401 182100 692527970 10610 10610 10610 10610 0
42 20250401 182000 692527970 10610 10610 10610 10610 0
43 20250401 181900 692527970 10610 10610 10610 10610 0
44 20250401 181800 692527970 10610 10610 10610 10610 0
45 20250401 181700 692527970 10610 10610 10610 10610 0
46 20250401 181600 692527970 10610 10610 10610 10610 0
47 20250401 181500 692527970 10610 10610 10610 10610 0
48 20250401 181400 692527970 10610 10610 10610 10610 0
49 20250401 181300 692527970 10610 10610 10610 10610 0
50 20250401 181200 692527970 10610 10610 10610 10610 0
51 20250401 181100 692527970 10610 10610 10610 10610 0
52 20250401 181000 692527970 10610 10610 10610 10610 0
53 20250401 180900 692527970 10610 10610 10610 10610 0
54 20250401 180800 692527970 10610 10610 10610 10610 0
55 20250401 180700 692527970 10610 10610 10610 10610 0
56 20250401 180600 692527970 10610 10610 10610 10610 0
57 20250401 180500 692527970 10610 10610 10610 10610 0
58 20250401 180400 692527970 10610 10610 10610 10610 0
59 20250401 180300 692527970 10610 10610 10610 10610 0
60 20250401 180200 692527970 10610 10610 10610 10610 0
61 20250401 180100 692527970 10610 10610 10610 10610 0
62 20250401 180000 692527970 10610 10610 10610 10610 1202
63 20250401 175900 692527970 10610 10610 10610 10610 0
64 20250401 175800 692527970 10610 10610 10610 10610 0
65 20250401 175700 692527970 10610 10610 10610 10610 0
66 20250401 175600 692527970 10610 10610 10610 10610 0
67 20250401 175500 692527970 10610 10610 10610 10610 0
68 20250401 175400 692527970 10610 10610 10610 10610 0
69 20250401 175300 692527970 10610 10610 10610 10610 0
70 20250401 175200 692527970 10610 10610 10610 10610 0
71 20250401 175100 692527970 10610 10610 10610 10610 0
72 20250401 175000 692527970 10610 10610 10610 10610 0
73 20250401 174900 692527970 10610 10610 10610 10610 0
74 20250401 174800 692527970 10610 10610 10610 10610 0
75 20250401 174700 692527970 10610 10610 10610 10610 0
76 20250401 174600 692527970 10610 10610 10610 10610 0
77 20250401 174500 692527970 10610 10610 10610 10610 0
78 20250401 174400 692527970 10610 10610 10610 10610 0
79 20250401 174300 692527970 10610 10610 10610 10610 0
80 20250401 174200 692527970 10610 10610 10610 10610 0
81 20250401 174100 692527970 10610 10610 10610 10610 0
82 20250401 174000 692527970 10610 10610 10610 10610 0
83 20250401 173900 692527970 10610 10610 10610 10610 0
84 20250401 173800 692527970 10610 10610 10610 10610 0
85 20250401 173700 692527970 10610 10610 10610 10610 0
86 20250401 173600 692527970 10610 10610 10610 10610 0
87 20250401 173500 692527970 10610 10610 10610 10610 0
88 20250401 173400 692527970 10610 10610 10610 10610 0
89 20250401 173300 692527970 10610 10610 10610 10610 0
90 20250401 173200 692527970 10610 10610 10610 10610 0
91 20250401 173100 692527970 10610 10610 10610 10610 0
92 20250401 173000 692527970 10610 10610 10610 10610 1202
93 20250401 172900 692527970 10610 10610 10610 10610 0
94 20250401 172800 692527970 10610 10610 10610 10610 0
95 20250401 172700 692527970 10610 10610 10610 10610 0
96 20250401 172600 692527970 10610 10610 10610 10610 0
97 20250401 172500 692527970 10610 10610 10610 10610 0
98 20250401 172400 692527970 10610 10610 10610 10610 0
99 20250401 172300 692527970 10610 10610 10610 10610 0
100 20250401 172200 692527970 10610 10610 10610 10610 0
101 20250401 172100 692527970 10610 10610 10610 10610 0
102 20250401 172000 692527970 10610 10610 10610 10610 0
103 20250401 171900 692527970 10610 10610 10610 10610 0
104 20250401 171800 692527970 10610 10610 10610 10610 0
105 20250401 171700 692527970 10610 10610 10610 10610 0
106 20250401 171600 692527970 10610 10610 10610 10610 0
107 20250401 171500 692527970 10610 10610 10610 10610 0
108 20250401 171400 692527970 10610 10610 10610 10610 0
109 20250401 171300 692527970 10610 10610 10610 10610 0
110 20250401 171200 692527970 10610 10610 10610 10610 0
111 20250401 171100 692527970 10610 10610 10610 10610 0
112 20250401 171000 692527970 10610 10610 10610 10610 0
113 20250401 170900 692527970 10610 10610 10610 10610 0
114 20250401 170800 692527970 10610 10610 10610 10610 0
115 20250401 170700 692527970 10610 10610 10610 10610 0
116 20250401 170600 692527970 10610 10610 10610 10610 0
117 20250401 170500 692527970 10610 10610 10610 10610 0
118 20250401 170400 692527970 10610 10610 10610 10610 0
119 20250401 170300 692527970 10610 10610 10610 10610 0
120 20250401 170200 692527970 10610 10610 10610 10610 0
121 20250401 170100 692527970 10610 10610 10610 10610 0
122 20250401 170000 692527970 10610 10610 10610 10610 1202
123 20250401 165900 692527970 10610 10610 10610 10610 0
124 20250401 165800 692527970 10610 10610 10610 10610 0
125 20250401 165700 692527970 10610 10610 10610 10610 0
126 20250401 165600 692527970 10610 10610 10610 10610 0
127 20250401 165500 692527970 10610 10610 10610 10610 0
128 20250401 165400 692527970 10610 10610 10610 10610 0
129 20250401 165300 692527970 10610 10610 10610 10610 0
130 20250401 165200 692527970 10610 10610 10610 10610 0
131 20250401 165100 692527970 10610 10610 10610 10610 0
132 20250401 165000 692527970 10610 10610 10610 10610 0
133 20250401 164900 692527970 10610 10610 10610 10610 0
134 20250401 164800 692527970 10610 10610 10610 10610 0
135 20250401 164700 692527970 10610 10610 10610 10610 0
136 20250401 164600 692527970 10610 10610 10610 10610 0
137 20250401 164500 692527970 10610 10610 10610 10610 0
138 20250401 164400 692527970 10610 10610 10610 10610 0
139 20250401 164300 692527970 10610 10610 10610 10610 0
140 20250401 164200 692527970 10610 10610 10610 10610 0
141 20250401 164100 692527970 10610 10610 10610 10610 0
142 20250401 164000 692527970 10610 10610 10610 10610 0
143 20250401 163900 692527970 10610 10610 10610 10610 0
144 20250401 163800 692527970 10610 10610 10610 10610 0
145 20250401 163700 692527970 10610 10610 10610 10610 0
146 20250401 163600 692527970 10610 10610 10610 10610 0
147 20250401 163500 692527970 10610 10610 10610 10610 0
148 20250401 163400 692527970 10610 10610 10610 10610 0
149 20250401 163300 692527970 10610 10610 10610 10610 0
150 20250401 163200 692527970 10610 10610 10610 10610 0
151 20250401 163100 692527970 10610 10610 10610 10610 0
152 20250401 163000 692527970 10610 10610 10610 10610 1202
153 20250401 162900 692527970 10610 10610 10610 10610 0
154 20250401 162800 692527970 10610 10610 10610 10610 0
155 20250401 162700 692527970 10610 10610 10610 10610 0
156 20250401 162600 692527970 10610 10610 10610 10610 0
157 20250401 162500 692527970 10610 10610 10610 10610 0
158 20250401 162400 692527970 10610 10610 10610 10610 0
159 20250401 162300 692527970 10610 10610 10610 10610 0
160 20250401 162200 692527970 10610 10610 10610 10610 0
161 20250401 162100 692527970 10610 10610 10610 10610 0
162 20250401 162000 692527970 10610 10610 10610 10610 0
163 20250401 161900 692527970 10610 10610 10610 10610 0
164 20250401 161800 692527970 10610 10610 10610 10610 0
165 20250401 161700 692527970 10610 10610 10610 10610 0
166 20250401 161600 692527970 10610 10610 10610 10610 0
167 20250401 161500 692527970 10610 10610 10610 10610 0
168 20250401 161400 692527970 10610 10610 10610 10610 0
169 20250401 161300 692527970 10610 10610 10610 10610 0
170 20250401 161200 692527970 10610 10610 10610 10610 0
171 20250401 161100 692527970 10610 10610 10610 10610 0
172 20250401 161000 692527970 10610 10610 10610 10610 0
173 20250401 160900 692527970 10610 10610 10610 10610 0
174 20250401 160800 692527970 10610 10610 10610 10610 0
175 20250401 160700 692527970 10610 10610 10610 10610 0
176 20250401 160600 692527970 10610 10610 10610 10610 0
177 20250401 160500 692527970 10610 10610 10610 10610 0
178 20250401 160400 692527970 10610 10610 10610 10610 0
179 20250401 160300 692527970 10610 10610 10610 10610 0
180 20250401 160200 692527970 10610 10610 10610 10610 0
181 20250401 160100 692527970 10610 10610 10610 10610 0
182 20250401 160000 692527970 10610 10610 10610 10610 1202
183 20250401 155900 692527970 10610 10610 10610 10610 0
184 20250401 155800 692527970 10610 10610 10610 10610 0
185 20250401 155700 692527970 10610 10610 10610 10610 0
186 20250401 155600 692527970 10610 10610 10610 10610 0
187 20250401 155500 692527970 10610 10610 10610 10610 0
188 20250401 155400 692527970 10610 10610 10610 10610 0
189 20250401 155300 692527970 10610 10610 10610 10610 0
190 20250401 155200 692527970 10610 10610 10610 10610 0
191 20250401 155100 692527970 10610 10610 10610 10610 0
192 20250401 155000 692527970 10610 10610 10610 10610 0
193 20250401 154900 692527970 10610 10610 10610 10610 0
194 20250401 154800 692527970 10610 10610 10610 10610 0
195 20250401 154700 692527970 10610 10610 10610 10610 0
196 20250401 154600 692527970 10610 10610 10610 10610 0
197 20250401 154500 692527970 10610 10610 10610 10610 0
198 20250401 154400 692527970 10610 10610 10610 10610 0
199 20250401 154300 692527970 10610 10610 10610 10610 0
200 20250401 154200 692527970 10610 10610 10610 10610 0
201 20250401 154100 692527970 10610 10610 10610 10610 0
202 20250401 154000 692527970 10610 10610 10610 10610 0
203 20250401 153900 692527970 10610 10610 10610 10610 0
204 20250401 153800 692527970 10610 10610 10610 10610 0
205 20250401 153700 692527970 10610 10610 10610 10610 0
206 20250401 153600 692527970 10610 10610 10610 10610 0
207 20250401 153500 692527970 10610 10610 10610 10610 0
208 20250401 153400 692527970 10610 10610 10610 10610 0
209 20250401 153300 692527970 10610 10610 10610 10610 0
210 20250401 153200 692527970 10610 10610 10610 10610 0
211 20250401 153100 692527970 10610 10610 10610 10610 0
212 20250401 153000 692527970 10610 10610 10610 10610 2404
213 20250401 152900 679774750 10640 10640 10640 10640 0
214 20250401 152800 679774750 10640 10640 10640 10640 0
215 20250401 152700 679774750 10640 10640 10640 10640 0
216 20250401 152600 679774750 10640 10640 10640 10640 0
217 20250401 152500 679774750 10640 10640 10640 10640 0
218 20250401 152400 679774750 10640 10640 10640 10640 0
219 20250401 152300 679774750 10640 10640 10640 10640 0
220 20250401 152200 679774750 10640 10640 10640 10640 0
221 20250401 152100 679774750 10640 10640 10640 10640 0
222 20250401 152000 679774750 10640 10640 10640 10640 0
223 20250401 151900 679774750 10640 10620 10640 10620 68
224 20250401 151800 679052530 10610 10610 10610 10610 1
225 20250401 151700 679041920 10620 10610 10620 10610 148
226 20250401 151600 677470320 10620 10610 10620 10610 73
227 20250401 151500 676695340 10630 10620 10630 10610 134
228 20250401 151400 675272250 10620 10610 10620 10610 39
229 20250401 151300 674858080 10620 10610 10620 10610 63
230 20250401 151200 674189410 10610 10610 10610 10610 14
231 20250401 151100 674040870 10610 10610 10610 10610 64
232 20250401 151000 673361830 10610 10610 10620 10610 21
233 20250401 150900 673138970 10610 10620 10620 10610 27
234 20250401 150800 672852320 10620 10620 10620 10620 13
235 20250401 150700 672714260 10620 10630 10630 10620 245
236 20250401 150600 670112340 10630 10620 10630 10620 224
237 20250401 150500 667733430 10630 10630 10630 10630 162
238 20250401 150400 666011370 10630 10630 10630 10630 0
239 20250401 150300 666011370 10630 10630 10630 10630 88
240 20250401 150200 665075930 10630 10630 10630 10630 20
241 20250401 150100 664863330 10630 10630 10630 10630 12
242 20250401 150000 664735770 10630 10640 10640 10630 13
243 20250401 145900 664597570 10630 10640 10640 10630 718
244 20250401 145800 656964820 10630 10630 10630 10630 47
245 20250401 145700 656465210 10630 10630 10630 10630 10
246 20250401 145600 656358910 10640 10630 10640 10630 44
247 20250401 145500 655891010 10640 10640 10640 10640 91
248 20250401 145400 654922770 10640 10640 10640 10630 244
249 20250401 145300 652326730 10630 10630 10630 10630 53
250 20250401 145200 651763340 10630 10640 10640 10630 67
251 20250401 145100 651050735 10630 10630 10630 10630 12
252 20250401 145000 650923175 10630 10640 10640 10630 160
253 20250401 144900 649222245 10640 10640 10640 10640 800
254 20250401 144800 640710245 10640 10640 10640 10640 34
255 20250401 144700 640348485 10640 10640 10640 10640 141
256 20250401 144600 638848245 10650 10650 10650 10640 407
257 20250401 144500 634513845 10650 10650 10650 10650 0
258 20250401 144400 634513845 10650 10660 10660 10650 24
259 20250401 144300 634258135 10650 10650 10650 10650 13
260 20250401 144200 634119685 10660 10650 10660 10650 73
261 20250401 144100 633342035 10650 10650 10650 10650 100
262 20250401 144000 632277035 10690 10690 10690 10690 0
263 20250401 143900 632277035 10690 10650 10690 10650 142
264 20250401 143800 630761215 10640 10640 10640 10640 0
265 20250401 143700 630761215 10640 10640 10660 10640 125
266 20250401 143600 629430075 10650 10650 10650 10650 10
267 20250401 143500 629323575 10660 10660 10660 10660 22
268 20250401 143400 629089055 10660 10660 10660 10660 9
269 20250401 143300 628993115 10660 10640 10660 10640 138
270 20250401 143200 627524195 10640 10660 10660 10640 127
271 20250401 143100 626170415 10680 10670 10690 10670 73
272 20250401 143000 625390995 10660 10660 10660 10660 0
273 20250401 142900 625390995 10660 10650 10660 10650 134
274 20250401 142800 623963275 10640 10640 10640 10630 372
275 20250401 142700 620008025 10640 10640 10640 10640 15
276 20250401 142600 619848425 10640 10640 10640 10640 12
277 20250401 142500 619720745 10640 10650 10650 10640 171
278 20250401 142400 617899895 10640 10640 10640 10640 59
279 20250401 142300 617272135 10650 10650 10650 10650 11
280 20250401 142200 617154985 10650 10650 10650 10650 40
281 20250401 142100 616728985 10650 10650 10650 10650 62
282 20250401 142000 616068685 10650 10650 10650 10650 51
283 20250401 141900 615525535 10650 10650 10650 10650 42
284 20250401 141800 615078235 10670 10660 10670 10650 93
285 20250401 141700 614087645 10660 10660 10660 10660 0
286 20250401 141600 614087645 10660 10660 10660 10660 114
287 20250401 141500 612872405 10660 10650 10670 10650 245
288 20250401 141400 610258975 10650 10650 10650 10650 10
289 20250401 141300 610152475 10660 10660 10660 10660 104
290 20250401 141200 609043835 10640 10650 10650 10640 91
291 20250401 141100 608075005 10670 10670 10670 10670 21
292 20250401 141000 607850935 10630 10640 10660 10630 212
293 20250401 140900 605596325 10640 10630 10640 10630 23
294 20250401 140800 605351735 10640 10630 10640 10630 45
295 20250401 140700 604873205 10630 10630 10630 10630 44
296 20250401 140600 604405485 10640 10640 10640 10640 70
297 20250401 140500 603660685 10640 10640 10650 10640 267
298 20250401 140400 600819705 10640 10630 10640 10630 61
299 20250401 140300 600170785 10640 10640 10650 10640 61
300 20250401 140200 599521735 10640 10640 10640 10630 157
301 20250401 140100 597851385 10640 10650 10650 10640 24
302 20250401 140000 597595985 10640 10640 10640 10640 13
303 20250401 135900 597457665 10640 10630 10640 10630 59
304 20250401 135800 596830365 10630 10630 10630 10630 52
305 20250401 135700 596277605 10630 10630 10630 10630 7
306 20250401 135600 596203195 10630 10630 10630 10630 42
307 20250401 135500 595756735 10620 10630 10630 10620 36
308 20250401 135400 595374175 10630 10630 10630 10630 91
309 20250401 135300 594406845 10620 10620 10620 10620 13
310 20250401 135200 594268785 10630 10630 10630 10630 3
311 20250401 135100 594236895 10630 10630 10630 10630 48
312 20250401 135000 593726655 10620 10620 10620 10620 58
313 20250401 134900 593110695 10620 10610 10620 10610 22
314 20250401 134800 592877205 10610 10610 10610 10600 231
315 20250401 134700 590428295 10610 10620 10620 10610 33
316 20250401 134600 590077965 10610 10610 10610 10610 157
317 20250401 134500 588412195 10600 10600 10600 10600 143
318 20250401 134400 586896395 10600 10610 10610 10600 200
319 20250401 134300 584775475 10610 10610 10610 10610 13
320 20250401 134200 584637545 10620 10610 10620 10610 85
321 20250401 134100 583735295 10620 10620 10620 10620 0
322 20250401 134000 583735295 10620 10630 10630 10610 52
323 20250401 133900 583183005 10640 10640 10640 10640 13
324 20250401 133800 583044685 10650 10650 10650 10650 1
325 20250401 133700 583034035 10630 10630 10630 10630 81
326 20250401 133600 582173005 10660 10660 10660 10660 0
327 20250401 133500 582173005 10660 10610 10660 10610 37
328 20250401 133400 581779985 10600 10610 10610 10600 26
329 20250401 133300 581504365 10600 10610 10610 10600 69
330 20250401 133200 580772815 10610 10610 10610 10610 42
331 20250401 133100 580327195 10600 10610 10620 10600 157
332 20250401 133000 578661775 10610 10610 10610 10610 12
333 20250401 132900 578534455 10630 10630 10630 10630 0
334 20250401 132800 578534455 10630 10630 10630 10630 96
335 20250401 132700 577513975 10650 10650 10650 10650 0
336 20250401 132600 577513975 10650 10650 10650 10650 0
337 20250401 132500 577513975 10650 10620 10650 10620 77
338 20250401 132400 576695935 10620 10620 10620 10620 34
339 20250401 132300 576334855 10620 10630 10630 10600 65
340 20250401 132200 575644525 10600 10620 10620 10600 15
341 20250401 132100 575485475 10610 10620 10620 10610 47
342 20250401 132000 574986605 10620 10640 10640 10620 36
343 20250401 131900 574604125 10640 10640 10640 10640 50
344 20250401 131800 574072125 10640 10590 10640 10590 66
345 20250401 131700 573372495 10590 10600 10600 10590 204
346 20250401 131600 571211875 10600 10610 10610 10600 54
347 20250401 131500 570639405 10640 10640 10640 10640 0
348 20250401 131400 570639405 10640 10610 10640 10610 43
349 20250401 131300 570183105 10610 10590 10610 10590 26
350 20250401 131200 569907505 10600 10590 10600 10590 118
351 20250401 131100 568657715 10590 10590 10590 10590 0
352 20250401 131000 568657715 10590 10590 10590 10590 2
353 20250401 130900 568636535 10580 10570 10580 10570 19
354 20250401 130800 568435645 10560 10560 10560 10560 46
355 20250401 130700 567949885 10570 10570 10570 10570 20
356 20250401 130600 567738485 10570 10560 10570 10560 105
357 20250401 130500 566628935 10550 10560 10560 10550 139
358 20250401 130400 565161865 10560 10570 10570 10560 125
359 20250401 130300 563841835 10570 10590 10590 10570 220
360 20250401 130200 561513705 10590 10600 10600 10590 227
361 20250401 130100 559109425 10600 10610 10610 10600 25
362 20250401 130000 558844245 10610 10620 10620 10610 81
363 20250401 125900 557984525 10620 10620 10620 10620 46
364 20250401 125800 557496005 10660 10660 10660 10660 0
365 20250401 125700 557496005 10660 10650 10660 10650 16
366 20250401 125600 557325505 10630 10640 10640 10630 193
367 20250401 125500 555272585 10630 10630 10640 10630 79
368 20250401 125400 554432625 10650 10640 10650 10640 25
369 20250401 125300 554166605 10640 10650 10650 10640 277
370 20250401 125200 551218885 10660 10650 10660 10650 601
371 20250401 125100 544818215 10650 10660 10660 10650 167
372 20250401 125000 543038855 10670 10670 10670 10670 8
373 20250401 124900 542953495 10680 10680 10680 10680 803
374 20250401 124800 534377455 10680 10680 10680 10680 30
375 20250401 124700 534057055 10690 10680 10690 10680 49
376 20250401 124600 533533675 10680 10660 10680 10660 150
377 20250401 124500 531932895 10680 10680 10680 10680 2
378 20250401 124400 531911535 10680 10690 10690 10680 121
379 20250401 124300 530619225 10680 10660 10680 10660 52
380 20250401 124200 530064525 10660 10680 10680 10660 77
381 20250401 124100 529243565 10670 10670 10670 10670 0
382 20250401 124000 529243565 10670 10670 10690 10670 124
383 20250401 123900 527919725 10660 10660 10670 10660 77
384 20250401 123800 527098525 10680 10670 10680 10670 76
385 20250401 123700 526287405 10670 10675 10675 10670 43
386 20250401 123600 525828540 10670 10675 10680 10670 129
387 20250401 123500 524451765 10675 10675 10675 10675 43
388 20250401 123400 523992740 10680 10680 10680 10670 107
389 20250401 123300 522850440 10680 10680 10680 10680 7
390 20250401 123200 522775680 10680 10680 10680 10680 43
391 20250401 123100 522316440 10690 10690 10690 10690 2
392 20250401 123000 522295060 10700 10700 10700 10700 9
393 20250401 122900 522198760 10700 10690 10700 10680 145
394 20250401 122800 520649660 10690 10690 10690 10690 10
395 20250401 122700 520542760 10680 10680 10680 10670 87
396 20250401 122600 519613910 10670 10670 10670 10670 26
397 20250401 122500 519336490 10680 10680 10680 10680 57
398 20250401 122400 518727730 10680 10680 10680 10680 30
399 20250401 122300 518407330 10680 10680 10680 10680 78
400 20250401 122200 517574290 10680 10680 10680 10680 45
401 20250401 122100 517093690 10680 10690 10690 10680 42
402 20250401 122000 516645020 10690 10690 10690 10690 12
403 20250401 121900 516516740 10690 10690 10690 10690 70
404 20250401 121800 515768440 10680 10680 10690 10680 52
405 20250401 121700 515212880 10680 10690 10700 10680 278
406 20250401 121600 512241320 10700 10690 10700 10690 66
407 20250401 121500 511535750 10690 10700 10700 10690 12
408 20250401 121400 511407410 10700 10710 10710 10700 33
409 20250401 121300 511054290 10700 10710 10710 10700 47
410 20250401 121200 510551350 10700 10720 10720 10700 72
411 20250401 121100 509780910 10710 10720 10720 10710 37
412 20250401 121000 509384570 10700 10720 10720 10700 94
413 20250401 120900 508377370 10720 10710 10720 10710 30
414 20250401 120800 508056050 10710 10710 10730 10710 148
415 20250401 120700 506470440 10730 10730 10730 10730 0
416 20250401 120600 506470440 10730 10710 10730 10710 74
417 20250401 120500 505677720 10700 10730 10730 10700 68
418 20250401 120400 504949280 10720 10710 10720 10710 69
419 20250401 120300 504210110 10710 10720 10730 10710 64
420 20250401 120200 503524230 10710 10700 10710 10700 91
421 20250401 120100 502549850 10730 10710 10730 10710 42
422 20250401 120000 502099560 10710 10700 10710 10700 476
423 20250401 115900 497001730 10700 10710 10710 10700 53
424 20250401 115800 496434540 10700 10700 10700 10700 61
425 20250401 115700 495781840 10700 10700 10700 10700 71
426 20250401 115600 495022140 10700 10700 10700 10700 13
427 20250401 115500 494883040 10700 10700 10700 10700 124
428 20250401 115400 493556240 10700 10700 10700 10700 54
429 20250401 115300 492978440 10710 10710 10710 10700 46
430 20250401 115200 492485900 10710 10700 10710 10700 53
431 20250401 115100 491918790 10700 10700 10710 10690 146
432 20250401 115000 490356350 10700 10690 10700 10690 123
433 20250401 114900 489040980 10690 10690 10690 10690 471
434 20250401 114800 484005990 10700 10710 10710 10700 427
435 20250401 114700 479435090 10700 10700 10700 10700 79
436 20250401 114600 478589790 10700 10700 10700 10700 142
437 20250401 114500 477070390 10700 10710 10710 10700 247
438 20250401 114400 474425290 10710 10720 10720 10710 51
439 20250401 114300 473878700 10720 10720 10720 10720 47
440 20250401 114200 473374860 10720 10720 10720 10720 33
441 20250401 114100 473021100 10720 10720 10730 10720 175
442 20250401 114000 471144790 10710 10710 10710 10710 48
443 20250401 113900 470630710 10700 10700 10710 10700 48
444 20250401 113800 470117060 10710 10710 10710 10690 799
445 20250401 113700 461566300 10710 10710 10720 10710 41
446 20250401 113600 461127180 10710 10710 10710 10700 65
447 20250401 113500 460431150 10710 10700 10710 10700 102
448 20250401 113400 459339040 10700 10710 10710 10700 57
449 20250401 113300 458729120 10710 10700 10710 10700 44
450 20250401 113200 458258190 10700 10710 10710 10700 271
451 20250401 113100 455355850 10710 10720 10720 10710 305
452 20250401 113000 452086890 10710 10690 10710 10690 116
453 20250401 112900 450846140 10690 10710 10710 10690 357
454 20250401 112800 447024650 10710 10710 10710 10700 321
455 20250401 112700 443589400 10720 10710 10720 10710 415
456 20250401 112600 439143750 10710 10710 10710 10710 45
457 20250401 112500 438661800 10710 10720 10720 10710 190
458 20250401 112400 436626870 10710 10730 10730 10710 84
459 20250401 112300 435726170 10720 10720 10720 10710 382
460 20250401 112200 431631430 10710 10710 10710 10710 158
461 20250401 112100 429939250 10720 10710 10730 10700 510
462 20250401 112000 424472210 10710 10720 10720 10710 223
463 20250401 111900 422083780 10710 10710 10710 10710 13
464 20250401 111800 421944550 10720 10710 10720 10710 132
465 20250401 111700 420529920 10700 10700 10700 10690 136
466 20250401 111600 419074750 10710 10700 10710 10690 47
467 20250401 111500 418571590 10710 10700 10710 10700 301
468 20250401 111400 415350545 10700 10700 10700 10700 44
469 20250401 111300 414879745 10700 10710 10720 10700 154
470 20250401 111200 413231095 10710 10710 10720 10710 610
471 20250401 111100 406693995 10700 10690 10700 10690 163
472 20250401 111000 404950255 10690 10700 10700 10690 35
473 20250401 110900 404576055 10700 10690 10700 10690 432
474 20250401 110800 399956465 10690 10700 10700 10690 67
475 20250401 110700 399240035 10700 10700 10700 10690 112
476 20250401 110600 398042495 10690 10710 10720 10680 1156
477 20250401 110500 385682525 10710 10710 10720 10710 583
478 20250401 110400 379438185 10720 10700 10720 10700 269
479 20250401 110300 376556385 10720 10690 10720 10690 180
480 20250401 110200 374631025 10660 10660 10660 10660 12
481 20250401 110100 374503105 10710 10690 10710 10690 100
482 20250401 110000 373433785 10670 10670 10670 10670 184
483 20250401 105900 371470505 10730 10670 10740 10670 86
484 20250401 105800 370552545 10760 10670 10760 10670 400
485 20250401 105700 366267475 10690 10700 10700 10690 17
486 20250401 105600 366085625 10700 10650 10700 10650 237
487 20250401 105500 363558535 10670 10640 10670 10640 171
488 20250401 105400 361733995 10690 10630 10690 10630 237
489 20250401 105300 359208165 10630 10610 10640 10610 628
490 20250401 105200 352541445 10610 10610 10610 10590 388
491 20250401 105100 348429085 10610 10600 10610 10600 97
492 20250401 105000 347400755 10590 10620 10620 10590 160
493 20250401 104900 345706295 10630 10630 10630 10630 107
494 20250401 104800 344568885 10630 10610 10630 10600 566
495 20250401 104700 338560175 10620 10590 10620 10590 100
496 20250401 104600 337500605 10620 10530 10620 10530 307
497 20250401 104500 334261945 10540 10530 10540 10530 791
498 20250401 104400 325929255 10520 10480 10520 10480 163
499 20250401 104300 324218285 10500 10500 10500 10480 187
500 20250401 104200 322256325 10440 10420 10440 10410 46
501 20250401 104100 321776885 10420 10420 10420 10420 73
502 20250401 104000 321016225 10420 10420 10430 10410 131
503 20250401 103900 319651455 10400 10430 10430 10400 186
504 20250401 103800 317713975 10430 10450 10450 10430 840
505 20250401 103700 308948775 10460 10470 10470 10450 728
506 20250401 103600 301333815 10480 10480 10480 10480 5
507 20250401 103500 301281415 10480 10470 10480 10460 76
508 20250401 103400 300486415 10480 10470 10480 10470 31
509 20250401 103300 300161605 10460 10480 10480 10460 222
510 20250401 103200 297837855 10490 10480 10490 10480 62
511 20250401 103100 297187785 10480 10490 10490 10470 118
512 20250401 103000 295950995 10490 10490 10490 10490 0
513 20250401 102900 295950995 10490 10480 10490 10480 225
514 20250401 102800 293592885 10470 10480 10480 10470 72
515 20250401 102700 292838745 10470 10470 10470 10470 30
516 20250401 102600 292524645 10470 10470 10470 10470 103
517 20250401 102500 291446235 10480 10480 10480 10480 33
518 20250401 102400 291100395 10480 10480 10480 10480 8
519 20250401 102300 291016555 10530 10530 10530 10530 0
520 20250401 102200 291016555 10530 10470 10540 10470 540
521 20250401 102100 285337155 10470 10480 10480 10470 61
522 20250401 102000 284698385 10470 10470 10490 10470 585
523 20250401 101900 278571195 10470 10460 10470 10460 81
524 20250401 101800 277723145 10470 10470 10470 10460 82
525 20250401 101700 276865205 10460 10510 10510 10420 171
526 20250401 101600 275071165 10510 10530 10530 10510 24
527 20250401 101500 274818905 10530 10520 10530 10520 51
528 20250401 101400 274282295 10530 10530 10530 10530 191
529 20250401 101300 272271065 10510 10515 10515 10490 209
530 20250401 101200 270077025 10520 10490 10520 10490 218
531 20250401 101100 267786455 10490 10430 10490 10430 752
532 20250401 101000 259911095 10430 10420 10430 10420 8
533 20250401 100900 259827715 10410 10400 10410 10400 158
534 20250401 100800 258183815 10400 10390 10400 10390 25
535 20250401 100700 257924055 10400 10400 10400 10400 30
536 20250401 100600 257612055 10410 10370 10410 10370 243
537 20250401 100500 255087875 10390 10380 10390 10380 340
538 20250401 100400 251558585 10380 10400 10400 10370 54
539 20250401 100300 250998535 10400 10400 10400 10400 104
540 20250401 100200 249916935 10430 10430 10440 10430 258
541 20250401 100100 247223795 10430 10420 10430 10410 241
542 20250401 100000 244712495 10420 10410 10420 10410 428
543 20250401 095900 240256855 10410 10410 10410 10410 81
544 20250401 095800 239413645 10410 10400 10410 10400 45
545 20250401 095700 238945605 10450 10380 10450 10380 680
546 20250401 095600 231867585 10380 10440 10450 10310 1334
547 20250401 095500 217998235 10440 10430 10440 10430 38
548 20250401 095400 217601885 10440 10440 10440 10440 4
549 20250401 095300 217560125 10450 10450 10460 10450 66
550 20250401 095200 216870325 10460 10440 10460 10440 127
551 20250401 095100 215543705 10440 10450 10450 10430 141
552 20250401 095000 214072535 10450 10460 10470 10450 749
553 20250401 094900 206239495 10460 10470 10470 10460 55
554 20250401 094800 205664010 10470 10480 10480 10460 318
555 20250401 094700 202333640 10470 10480 10480 10470 352
556 20250401 094600 198645280 10470 10480 10480 10470 307
557 20250401 094500 195430090 10470 10470 10470 10470 99
558 20250401 094400 194393560 10470 10480 10480 10450 93
559 20250401 094300 193419290 10480 10480 10480 10460 2147
560 20250401 094200 170939990 10470 10480 10480 10470 48
561 20250401 094100 170437080 10470 10500 10560 10470 1583
562 20250401 094000 153845830 10480 10460 10480 10450 640
563 20250401 093900 147150260 10470 10480 10480 10450 204
564 20250401 093800 145013440 10480 10510 10510 10480 151
565 20250401 093700 143430370 10480 10480 10490 10480 110
566 20250401 093600 142277540 10490 10490 10490 10480 531
567 20250401 093500 136709460 10490 10490 10500 10470 331
568 20250401 093400 133239410 10500 10520 10520 10490 972
569 20250401 093300 123032390 10520 10520 10520 10520 20
570 20250401 093200 122821990 10520 10570 10570 10520 368
571 20250401 093100 118936280 10570 10590 10590 10570 36
572 20250401 093000 118555700 10550 10600 10600 10550 757
573 20250401 092900 110545010 10570 10580 10580 10570 35
574 20250401 092800 110174770 10580 10600 10600 10580 106
575 20250401 092700 109051570 10600 10600 10600 10600 117
576 20250401 092600 107811370 10600 10640 10640 10600 584
577 20250401 092500 101608600 10660 10660 10660 10660 21
578 20250401 092400 101384740 10660 10660 10660 10650 1464
579 20250401 092300 85780260 10670 10680 10690 10660 44
580 20250401 092200 85310560 10680 10680 10680 10680 149
581 20250401 092100 83719240 10690 10690 10690 10690 1
582 20250401 092000 83708550 10690 10690 10690 10660 403
583 20250401 091900 79405870 10690 10690 10690 10690 10
584 20250401 091800 79298970 10720 10720 10720 10720 0
585 20250401 091700 79298970 10720 10700 10720 10700 67
586 20250401 091600 78581670 10720 10720 10720 10720 0
587 20250401 091500 78581670 10720 10720 10720 10720 173
588 20250401 091400 76727110 10700 10700 10700 10700 141
589 20250401 091300 75218410 10730 10710 10730 10710 139
590 20250401 091200 73729380 10740 10720 10750 10720 80
591 20250401 091100 72870920 10730 10730 10730 10730 100
592 20250401 091000 71797920 10760 10720 10760 10720 563
593 20250401 090900 65748960 10740 10760 10780 10740 273
594 20250401 090800 62815080 10740 10700 10740 10700 282
595 20250401 090700 59795350 10660 10670 10670 10660 301
596 20250401 090600 56586680 10650 10650 10700 10650 358
597 20250401 090500 52766560 10680 10680 10680 10680 2
598 20250401 090400 52745200 10610 10670 10690 10610 169
599 20250401 090300 50943210 10690 10700 10700 10660 147
600 20250401 090200 49373120 10700 10700 10740 10650 1388
601 20250401 090100 34521090 10780 10770 10790 10720 385
602 20250401 090000 30386000 10770 10720 10920 10720 2645

1
007810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,66269,23620751,739562040,263607581160,0.28
20250327,66481,23620751,782481370,278016239270,0.28
20250326,63832,23620751,783856960,290062822280,0.27
20250325,68381,23620751,845872970,292188689870,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 66269 23620751 739562040 263607581160 0.28
3 20250327 66481 23620751 782481370 278016239270 0.28
4 20250326 63832 23620751 783856960 290062822280 0.27
5 20250325 68381 23620751 845872970 292188689870 0.29