ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
000520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184100,1758703825,11270,11270,11270,11270,1413
20250401,184000,1758703825,11270,11270,11270,11270,0
20250401,183900,1758703825,11270,11270,11270,11270,0
20250401,183800,1758703825,11270,11270,11270,11270,0
20250401,183700,1758703825,11270,11270,11270,11270,0
20250401,183600,1758703825,11270,11270,11270,11270,0
20250401,183500,1758703825,11270,11270,11270,11270,0
20250401,183400,1758703825,11270,11270,11270,11270,0
20250401,183300,1758703825,11270,11270,11270,11270,0
20250401,183200,1758703825,11270,11270,11270,11270,0
20250401,183100,1758703825,11270,11270,11270,11270,0
20250401,183000,1758703825,11270,11270,11270,11270,0
20250401,182900,1758703825,11270,11270,11270,11270,0
20250401,182800,1758703825,11270,11270,11270,11270,0
20250401,182700,1758703825,11270,11270,11270,11270,0
20250401,182600,1758703825,11270,11270,11270,11270,0
20250401,182500,1758703825,11270,11270,11270,11270,0
20250401,182400,1758703825,11270,11270,11270,11270,0
20250401,182300,1758703825,11270,11270,11270,11270,0
20250401,182200,1758703825,11270,11270,11270,11270,0
20250401,182100,1758703825,11270,11270,11270,11270,0
20250401,182000,1758703825,11270,11270,11270,11270,0
20250401,181900,1758703825,11270,11270,11270,11270,0
20250401,181800,1758703825,11270,11270,11270,11270,0
20250401,181700,1758703825,11270,11270,11270,11270,0
20250401,181600,1758703825,11270,11270,11270,11270,0
20250401,181500,1758703825,11270,11270,11270,11270,0
20250401,181400,1758703825,11270,11270,11270,11270,0
20250401,181300,1758703825,11270,11270,11270,11270,0
20250401,181200,1758703825,11270,11270,11270,11270,0
20250401,181100,1758703825,11270,11270,11270,11270,1413
20250401,181000,1758703825,11270,11270,11270,11270,0
20250401,180900,1758703825,11270,11270,11270,11270,0
20250401,180800,1758703825,11270,11270,11270,11270,0
20250401,180700,1758703825,11270,11270,11270,11270,0
20250401,180600,1758703825,11270,11270,11270,11270,0
20250401,180500,1758703825,11270,11270,11270,11270,0
20250401,180400,1758703825,11270,11270,11270,11270,0
20250401,180300,1758703825,11270,11270,11270,11270,0
20250401,180200,1758703825,11270,11270,11270,11270,0
20250401,180100,1758703825,11270,11270,11270,11270,0
20250401,180000,1758703825,11270,11270,11270,11270,0
20250401,175900,1758703825,11270,11270,11270,11270,0
20250401,175800,1758703825,11270,11270,11270,11270,0
20250401,175700,1758703825,11270,11270,11270,11270,0
20250401,175600,1758703825,11270,11270,11270,11270,0
20250401,175500,1758703825,11270,11270,11270,11270,0
20250401,175400,1758703825,11270,11270,11270,11270,0
20250401,175300,1758703825,11270,11270,11270,11270,0
20250401,175200,1758703825,11270,11270,11270,11270,0
20250401,175100,1758703825,11270,11270,11270,11270,0
20250401,175000,1758703825,11270,11270,11270,11270,0
20250401,174900,1758703825,11270,11270,11270,11270,0
20250401,174800,1758703825,11270,11270,11270,11270,0
20250401,174700,1758703825,11270,11270,11270,11270,0
20250401,174600,1758703825,11270,11270,11270,11270,0
20250401,174500,1758703825,11270,11270,11270,11270,0
20250401,174400,1758703825,11270,11270,11270,11270,0
20250401,174300,1758703825,11270,11270,11270,11270,0
20250401,174200,1758703825,11270,11270,11270,11270,0
20250401,174100,1758703825,11270,11270,11270,11270,1413
20250401,174000,1758703825,11270,11270,11270,11270,0
20250401,173900,1758703825,11270,11270,11270,11270,0
20250401,173800,1758703825,11270,11270,11270,11270,0
20250401,173700,1758703825,11270,11270,11270,11270,0
20250401,173600,1758703825,11270,11270,11270,11270,0
20250401,173500,1758703825,11270,11270,11270,11270,0
20250401,173400,1758703825,11270,11270,11270,11270,0
20250401,173300,1758703825,11270,11270,11270,11270,0
20250401,173200,1758703825,11270,11270,11270,11270,0
20250401,173100,1758703825,11270,11270,11270,11270,0
20250401,173000,1758703825,11270,11270,11270,11270,0
20250401,172900,1758703825,11270,11270,11270,11270,0
20250401,172800,1758703825,11270,11270,11270,11270,0
20250401,172700,1758703825,11270,11270,11270,11270,0
20250401,172600,1758703825,11270,11270,11270,11270,0
20250401,172500,1758703825,11270,11270,11270,11270,0
20250401,172400,1758703825,11270,11270,11270,11270,0
20250401,172300,1758703825,11270,11270,11270,11270,0
20250401,172200,1758703825,11270,11270,11270,11270,0
20250401,172100,1758703825,11270,11270,11270,11270,0
20250401,172000,1758703825,11270,11270,11270,11270,0
20250401,171900,1758703825,11270,11270,11270,11270,0
20250401,171800,1758703825,11270,11270,11270,11270,0
20250401,171700,1758703825,11270,11270,11270,11270,0
20250401,171600,1758703825,11270,11270,11270,11270,0
20250401,171500,1758703825,11270,11270,11270,11270,0
20250401,171400,1758703825,11270,11270,11270,11270,0
20250401,171300,1758703825,11270,11270,11270,11270,0
20250401,171200,1758703825,11270,11270,11270,11270,0
20250401,171100,1758703825,11270,11270,11270,11270,1413
20250401,171000,1758703825,11270,11270,11270,11270,0
20250401,170900,1758703825,11270,11270,11270,11270,0
20250401,170800,1758703825,11270,11270,11270,11270,0
20250401,170700,1758703825,11270,11270,11270,11270,0
20250401,170600,1758703825,11270,11270,11270,11270,0
20250401,170500,1758703825,11270,11270,11270,11270,0
20250401,170400,1758703825,11270,11270,11270,11270,0
20250401,170300,1758703825,11270,11270,11270,11270,0
20250401,170200,1758703825,11270,11270,11270,11270,0
20250401,170100,1758703825,11270,11270,11270,11270,0
20250401,170000,1758703825,11270,11270,11270,11270,0
20250401,165900,1758703825,11270,11270,11270,11270,0
20250401,165800,1758703825,11270,11270,11270,11270,0
20250401,165700,1758703825,11270,11270,11270,11270,0
20250401,165600,1758703825,11270,11270,11270,11270,0
20250401,165500,1758703825,11270,11270,11270,11270,0
20250401,165400,1758703825,11270,11270,11270,11270,0
20250401,165300,1758703825,11270,11270,11270,11270,0
20250401,165200,1758703825,11270,11270,11270,11270,0
20250401,165100,1758703825,11270,11270,11270,11270,0
20250401,165000,1758703825,11270,11270,11270,11270,0
20250401,164900,1758703825,11270,11270,11270,11270,0
20250401,164800,1758703825,11270,11270,11270,11270,0
20250401,164700,1758703825,11270,11270,11270,11270,0
20250401,164600,1758703825,11270,11270,11270,11270,0
20250401,164500,1758703825,11270,11270,11270,11270,0
20250401,164400,1758703825,11270,11270,11270,11270,0
20250401,164300,1758703825,11270,11270,11270,11270,0
20250401,164200,1758703825,11270,11270,11270,11270,0
20250401,164100,1758703825,11270,11270,11270,11270,1413
20250401,164000,1758703825,11270,11270,11270,11270,0
20250401,163900,1758703825,11270,11270,11270,11270,0
20250401,163800,1758703825,11270,11270,11270,11270,0
20250401,163700,1758703825,11270,11270,11270,11270,0
20250401,163600,1758703825,11270,11270,11270,11270,0
20250401,163500,1758703825,11270,11270,11270,11270,0
20250401,163400,1758703825,11270,11270,11270,11270,0
20250401,163300,1758703825,11270,11270,11270,11270,0
20250401,163200,1758703825,11270,11270,11270,11270,0
20250401,163100,1758703825,11270,11270,11270,11270,0
20250401,163000,1758703825,11270,11270,11270,11270,0
20250401,162900,1758703825,11270,11270,11270,11270,0
20250401,162800,1758703825,11270,11270,11270,11270,0
20250401,162700,1758703825,11270,11270,11270,11270,0
20250401,162600,1758703825,11270,11270,11270,11270,0
20250401,162500,1758703825,11270,11270,11270,11270,0
20250401,162400,1758703825,11270,11270,11270,11270,0
20250401,162300,1758703825,11270,11270,11270,11270,0
20250401,162200,1758703825,11270,11270,11270,11270,0
20250401,162100,1758703825,11270,11270,11270,11270,0
20250401,162000,1758703825,11270,11270,11270,11270,0
20250401,161900,1758703825,11270,11270,11270,11270,0
20250401,161800,1758703825,11270,11270,11270,11270,0
20250401,161700,1758703825,11270,11270,11270,11270,0
20250401,161600,1758703825,11270,11270,11270,11270,0
20250401,161500,1758703825,11270,11270,11270,11270,0
20250401,161400,1758703825,11270,11270,11270,11270,0
20250401,161300,1758703825,11270,11270,11270,11270,0
20250401,161200,1758703825,11270,11270,11270,11270,0
20250401,161100,1758703825,11270,11270,11270,11270,1413
20250401,161000,1758703825,11270,11270,11270,11270,0
20250401,160900,1758703825,11270,11270,11270,11270,0
20250401,160800,1758703825,11270,11270,11270,11270,0
20250401,160700,1758703825,11270,11270,11270,11270,0
20250401,160600,1758703825,11270,11270,11270,11270,0
20250401,160500,1758703825,11270,11270,11270,11270,0
20250401,160400,1758703825,11270,11270,11270,11270,0
20250401,160300,1758703825,11270,11270,11270,11270,0
20250401,160200,1758703825,11270,11270,11270,11270,0
20250401,160100,1758703825,11270,11270,11270,11270,0
20250401,160000,1758703825,11270,11270,11270,11270,0
20250401,155900,1758703825,11270,11270,11270,11270,0
20250401,155800,1758703825,11270,11270,11270,11270,0
20250401,155700,1758703825,11270,11270,11270,11270,0
20250401,155600,1758703825,11270,11270,11270,11270,0
20250401,155500,1758703825,11270,11270,11270,11270,0
20250401,155400,1758703825,11270,11270,11270,11270,0
20250401,155300,1758703825,11270,11270,11270,11270,0
20250401,155200,1758703825,11270,11270,11270,11270,0
20250401,155100,1758703825,11270,11270,11270,11270,0
20250401,155000,1758703825,11270,11270,11270,11270,0
20250401,154900,1758703825,11270,11270,11270,11270,0
20250401,154800,1758703825,11270,11270,11270,11270,0
20250401,154700,1758703825,11270,11270,11270,11270,0
20250401,154600,1758703825,11270,11270,11270,11270,0
20250401,154500,1758703825,11270,11270,11270,11270,0
20250401,154400,1758703825,11270,11270,11270,11270,0
20250401,154300,1758703825,11270,11270,11270,11270,0
20250401,154200,1758703825,11270,11270,11270,11270,0
20250401,154100,1758703825,11270,11270,11270,11270,1413
20250401,154000,1758703825,11270,11270,11270,11270,0
20250401,153900,1758703825,11270,11270,11270,11270,0
20250401,153800,1758703825,11270,11270,11270,11270,0
20250401,153700,1758703825,11270,11270,11270,11270,0
20250401,153600,1758703825,11270,11270,11270,11270,0
20250401,153500,1758703825,11270,11270,11270,11270,0
20250401,153400,1758703825,11270,11270,11270,11270,0
20250401,153300,1758703825,11270,11270,11270,11270,0
20250401,153200,1758703825,11270,11270,11270,11270,0
20250401,153100,1758703825,11270,11270,11270,11270,0
20250401,153000,1758703825,11270,11270,11270,11270,1413
20250401,152900,1742779315,11280,11280,11280,11280,0
20250401,152800,1742779315,11280,11280,11280,11280,0
20250401,152700,1742779315,11280,11280,11280,11280,0
20250401,152600,1742779315,11280,11280,11280,11280,0
20250401,152500,1742779315,11280,11280,11280,11280,0
20250401,152400,1742779315,11280,11280,11280,11280,0
20250401,152300,1742779315,11280,11280,11280,11280,0
20250401,152200,1742779315,11280,11280,11280,11280,0
20250401,152100,1742779315,11280,11280,11280,11280,0
20250401,152000,1742779315,11280,11280,11280,11280,0
20250401,151900,1742779315,11280,11280,11280,11280,55
20250401,151800,1742158915,11240,11260,11260,11240,506
20250401,151700,1736465895,11300,11300,11300,11300,0
20250401,151600,1736465895,11300,11290,11320,11290,139
20250401,151500,1734894855,11270,11260,11270,11260,561
20250401,151400,1728577985,11260,11260,11260,11250,177
20250401,151300,1726586215,11260,11270,11270,11260,228
20250401,151200,1724018655,11260,11270,11270,11260,100
20250401,151100,1722892375,11260,11300,11300,11260,287
20250401,151000,1719654345,11280,11270,11280,11270,129
20250401,150900,1718200225,11260,11260,11260,11260,0
20250401,150800,1718200225,11260,11260,11260,11260,162
20250401,150700,1716376105,11260,11260,11260,11260,46
20250401,150600,1715858145,11260,11260,11260,11260,73
20250401,150500,1715036165,11260,11260,11260,11260,46
20250401,150400,1714518205,11260,11250,11260,11250,861
20250401,150300,1704831045,11250,11250,11250,11250,28
20250401,150200,1704516045,11250,11250,11250,11250,37
20250401,150100,1704099795,11250,11230,11250,11210,453
20250401,150000,1699011225,11230,11230,11230,11230,57
20250401,145900,1698371115,11220,11220,11220,11220,20
20250401,145800,1698146715,11220,11230,11230,11220,60
20250401,145700,1697473235,11230,11220,11230,11220,64
20250401,145600,1696755015,11230,11230,11230,11220,97
20250401,145500,1695665905,11230,11230,11230,11230,29
20250401,145400,1695340235,11240,11220,11240,11220,7
20250401,145300,1695261675,11210,11240,11240,11205,1402
20250401,145200,1679540445,11250,11250,11250,11250,146
20250401,145100,1677897945,11250,11250,11250,11250,65
20250401,145000,1677166695,11260,11280,11280,11260,96
20250401,144900,1676084785,11290,11290,11290,11290,50
20250401,144800,1675520285,11290,11270,11290,11270,142
20250401,144700,1673919385,11280,11280,11280,11280,21
20250401,144600,1673682505,11280,11280,11280,11270,118
20250401,144500,1672351625,11260,11280,11280,11260,111
20250401,144400,1671099985,11280,11270,11280,11270,19
20250401,144300,1670885715,11270,11270,11270,11270,0
20250401,144200,1670885715,11270,11270,11270,11270,0
20250401,144100,1670885715,11270,11270,11270,11270,13
20250401,144000,1670739205,11270,11240,11270,11220,1035
20250401,143900,1659085955,11250,11270,11270,11250,235
20250401,143800,1656440415,11270,11270,11270,11270,24
20250401,143700,1656169935,11260,11260,11260,11260,28
20250401,143600,1655854655,11270,11320,11320,11270,289
20250401,143500,1652594065,11300,11300,11300,11300,29
20250401,143400,1652266365,11300,11300,11300,11300,71
20250401,143300,1651464065,11300,11310,11310,11300,217
20250401,143200,1649010745,11320,11320,11320,11320,0
20250401,143100,1649010745,11320,11320,11320,11320,35
20250401,143000,1648614545,11320,11320,11320,11320,58
20250401,142900,1647957985,11320,11310,11320,11310,63
20250401,142800,1647244895,11310,11310,11310,11310,14
20250401,142700,1647086555,11300,11300,11300,11300,0
20250401,142600,1647086555,11300,11310,11310,11300,67
20250401,142500,1646329165,11310,11320,11320,11310,138
20250401,142400,1644767835,11320,11320,11320,11320,113
20250401,142300,1643488675,11320,11320,11320,11320,28
20250401,142200,1643171715,11310,11310,11310,11310,1
20250401,142100,1643160405,11320,11320,11330,11320,169
20250401,142000,1641247045,11320,11330,11330,11320,29
20250401,141900,1640918755,11340,11330,11340,11330,130
20250401,141800,1639444565,11330,11330,11330,11330,661
20250401,141700,1631955435,11330,11330,11340,11330,484
20250401,141600,1626471155,11320,11330,11330,11320,105
20250401,141500,1625282075,11330,11330,11330,11330,811
20250401,141400,1616093445,11330,11330,11330,11330,235
20250401,141300,1613430895,11330,11300,11330,11280,539
20250401,141200,1607330645,11270,11310,11310,11270,62
20250401,141100,1606630785,11320,11290,11320,11250,2053
20250401,141000,1583432825,11290,11290,11290,11290,28
20250401,140900,1583116705,11220,11220,11220,11220,264
20250401,140800,1580154625,11250,11250,11250,11250,640
20250401,140700,1572954625,11230,11240,11240,11230,251
20250401,140600,1570135615,11240,11290,11290,11240,356
20250401,140500,1566132275,11240,11250,11250,11240,115
20250401,140400,1564838805,11250,11270,11310,11250,1057
20250401,140300,1552886735,11270,11270,11310,11270,66
20250401,140200,1552141755,11310,11290,11310,11290,2000
20250401,140100,1529527935,11270,11290,11290,11270,146
20250401,140000,1527880155,11280,11280,11280,11280,62
20250401,135900,1527180795,11290,11320,11320,11290,56
20250401,135800,1526547715,11320,11300,11320,11280,251
20250401,135700,1523706915,11280,11320,11320,11280,56
20250401,135600,1523074115,11320,11320,11320,11320,28
20250401,135500,1522757155,11300,11300,11300,11300,10
20250401,135400,1522644155,11300,11310,11310,11300,691
20250401,135300,1514835035,11310,11300,11330,11300,455
20250401,135200,1509692815,11300,11260,11300,11230,2123
20250401,135100,1485743965,11240,11250,11250,11240,58
20250401,135000,1485091735,11250,11220,11250,11220,71
20250401,134900,1484293485,11250,11250,11250,11250,28
20250401,134800,1483978485,11210,11250,11250,11210,26
20250401,134700,1483686425,11250,11200,11250,11200,416
20250401,134600,1479024805,11200,11190,11200,11190,99
20250401,134500,1477916465,11190,11160,11190,11160,44
20250401,134400,1477424355,11170,11170,11170,11170,0
20250401,134300,1477424355,11170,11170,11170,11170,2
20250401,134200,1477402015,11180,11180,11180,11180,11
20250401,134100,1477279035,11180,11180,11180,11170,120
20250401,134000,1475937445,11180,11120,11180,11120,188
20250401,133900,1473842135,11120,11120,11190,11120,202
20250401,133800,1471594155,11190,11190,11190,11190,0
20250401,133700,1471594155,11190,11180,11190,11180,501
20250401,133600,1465987975,11180,11180,11180,11180,44
20250401,133500,1465496055,11180,11180,11180,11180,0
20250401,133400,1465496055,11180,11160,11180,11120,397
20250401,133300,1461076535,11170,11170,11170,11170,0
20250401,133200,1461076535,11170,11170,11170,11170,0
20250401,133100,1461076535,11170,11170,11170,11170,0
20250401,133000,1461076535,11170,11170,11170,11170,27
20250401,132900,1460774945,11190,11190,11190,11190,0
20250401,132800,1460774945,11190,11190,11190,11190,0
20250401,132700,1460774945,11190,11190,11190,11190,50
20250401,132600,1460215445,11150,11200,11200,11150,363
20250401,132500,1456167345,11200,11170,11200,11170,110
20250401,132400,1454936085,11200,11200,11200,11200,16
20250401,132300,1454756885,11180,11170,11180,11170,176
20250401,132200,1452790585,11160,11110,11160,11110,150
20250401,132100,1451120685,11100,11100,11100,11100,0
20250401,132000,1451120685,11100,11200,11200,11100,651
20250401,131900,1443861155,11210,11210,11210,11210,0
20250401,131800,1443861155,11210,11210,11210,11210,0
20250401,131700,1443861155,11210,11210,11210,11210,0
20250401,131600,1443861155,11210,11190,11210,11190,259
20250401,131500,1440961085,11190,11190,11190,11190,163
20250401,131400,1439137115,11210,11210,11210,11210,4
20250401,131300,1439092275,11210,11210,11210,11210,13
20250401,131200,1438946545,11210,11200,11210,11200,31
20250401,131100,1438599205,11210,11210,11210,11210,3
20250401,131000,1438565575,11210,11190,11210,11190,51
20250401,130900,1437994725,11190,11190,11190,11190,63
20250401,130800,1437289755,11200,11200,11200,11200,166
20250401,130700,1435430555,11180,11180,11180,11180,0
20250401,130600,1435430555,11180,11190,11190,11170,466
20250401,130500,1430221045,11200,11200,11200,11200,119
20250401,130400,1428888245,11190,11190,11190,11190,0
20250401,130300,1428888245,11190,11190,11190,11190,0
20250401,130200,1428888245,11190,11190,11190,11190,0
20250401,130100,1428888245,11190,11190,11190,11190,0
20250401,130000,1428888245,11190,11210,11210,11190,91
20250401,125900,1427869835,11200,11200,11200,11200,0
20250401,125800,1427869835,11200,11200,11200,11200,0
20250401,125700,1427869835,11200,11200,11200,11200,0
20250401,125600,1427869835,11200,11200,11200,11200,0
20250401,125500,1427869835,11200,11210,11210,11200,94
20250401,125400,1426817005,11230,11230,11230,11230,0
20250401,125300,1426817005,11230,11230,11230,11230,0
20250401,125200,1426817005,11230,11230,11230,11230,0
20250401,125100,1426817005,11230,11230,11230,11230,0
20250401,125000,1426817005,11230,11230,11230,11230,0
20250401,124900,1426817005,11230,11230,11230,11230,0
20250401,124800,1426817005,11230,11230,11230,11230,0
20250401,124700,1426817005,11230,11230,11230,11230,17
20250401,124600,1426626095,11230,11220,11230,11220,303
20250401,124500,1423226405,11230,11230,11230,11230,647
20250401,124400,1415960595,11240,11240,11240,11240,250
20250401,124300,1413150595,11270,11270,11270,11270,2
20250401,124200,1413128055,11270,11270,11270,11270,30
20250401,124100,1412789955,11270,11270,11270,11270,0
20250401,124000,1412789955,11270,11250,11270,11250,124
20250401,123900,1411394155,11230,11230,11230,11230,0
20250401,123800,1411394155,11230,11230,11230,11230,0
20250401,123700,1411394155,11230,11230,11230,11230,0
20250401,123600,1411394155,11230,11230,11230,11230,0
20250401,123500,1411394155,11230,11230,11230,11230,0
20250401,123400,1411394155,11230,11230,11230,11230,0
20250401,123300,1411394155,11230,11230,11240,11230,989
20250401,123200,1400286655,11210,11190,11210,11190,282
20250401,123100,1397128105,11190,11190,11190,11190,0
20250401,123000,1397128105,11190,11190,11190,11190,49
20250401,122900,1396579795,11190,11190,11190,11190,0
20250401,122800,1396579795,11190,11190,11190,11190,0
20250401,122700,1396579795,11190,11190,11190,11190,0
20250401,122600,1396579795,11190,11190,11190,11190,66
20250401,122500,1395841255,11200,11200,11200,11200,0
20250401,122400,1395841255,11200,11230,11230,11200,210
20250401,122300,1393486715,11230,11230,11230,11230,1
20250401,122200,1393475485,11230,11230,11230,11230,0
20250401,122100,1393475485,11230,11230,11230,11230,0
20250401,122000,1393475485,11230,11230,11230,11230,0
20250401,121900,1393475485,11230,11230,11230,11230,0
20250401,121800,1393475485,11230,11230,11230,11230,0
20250401,121700,1393475485,11230,11230,11230,11230,1
20250401,121600,1393464255,11230,11230,11230,11230,284
20250401,121500,1390274935,11250,11250,11250,11250,0
20250401,121400,1390274935,11250,11250,11250,11250,0
20250401,121300,1390274935,11250,11250,11250,11250,1
20250401,121200,1390263685,11260,11260,11260,11260,0
20250401,121100,1390263685,11260,11260,11260,11260,76
20250401,121000,1389407925,11270,11270,11270,11270,0
20250401,120900,1389407925,11270,11270,11270,11270,1
20250401,120800,1389396655,11270,11270,11270,11270,0
20250401,120700,1389396655,11270,11270,11270,11270,7
20250401,120600,1389317765,11260,11270,11270,11260,134
20250401,120500,1387808875,11270,11270,11270,11270,0
20250401,120400,1387808875,11270,11270,11270,11270,0
20250401,120300,1387808875,11270,11270,11270,11270,0
20250401,120200,1387808875,11270,11270,11270,11270,0
20250401,120100,1387808875,11270,11270,11270,11270,21
20250401,120000,1387572205,11230,11230,11230,11230,0
20250401,115900,1387572205,11230,11230,11230,11230,50
20250401,115800,1387010705,11230,11250,11250,11230,5
20250401,115700,1386954495,11270,11260,11270,11260,80
20250401,115600,1386053675,11260,11260,11260,11260,0
20250401,115500,1386053675,11260,11260,11260,11260,0
20250401,115400,1386053675,11260,11260,11260,11260,14
20250401,115300,1385896035,11260,11260,11260,11260,1
20250401,115200,1385884775,11260,11260,11260,11260,695
20250401,115100,1378059075,11240,11240,11240,11240,6
20250401,115000,1377991635,11240,11240,11240,11240,9
20250401,114900,1377890475,11240,11240,11240,11240,85
20250401,114800,1376935075,11240,11240,11240,11240,0
20250401,114700,1376935075,11240,11240,11240,11240,1461
20250401,114600,1360513435,11240,11240,11240,11240,5
20250401,114500,1360457235,11240,11280,11280,11240,1227
20250401,114400,1346660415,11280,11300,11300,11280,1315
20250401,114300,1331825355,11340,11340,11340,11340,0
20250401,114200,1331825355,11340,11320,11340,11310,3827
20250401,114100,1288509495,11320,11330,11340,11320,263
20250401,114000,1285530105,11330,11310,11330,11305,588
20250401,113900,1278879665,11310,11310,11310,11310,4
20250401,113800,1278834425,11330,11330,11330,11330,20
20250401,113700,1278607825,11330,11330,11330,11330,30
20250401,113600,1278267925,11330,11330,11330,11330,0
20250401,113500,1278267925,11330,11330,11330,11330,48
20250401,113400,1277724085,11330,11330,11330,11330,100
20250401,113300,1276591085,11340,11340,11340,11340,22
20250401,113200,1276341605,11340,11330,11340,11330,61
20250401,113100,1275649915,11350,11320,11350,11320,1024
20250401,113000,1264043195,11330,11330,11330,11330,0
20250401,112900,1264043195,11330,11330,11330,11330,0
20250401,112800,1264043195,11330,11330,11330,11330,0
20250401,112700,1264043195,11330,11330,11330,11330,2274
20250401,112600,1238278775,11320,11320,11320,11320,0
20250401,112500,1238278775,11320,11280,11320,11280,674
20250401,112400,1230655245,11280,11260,11300,11260,680
20250401,112300,1222976705,11260,11260,11270,11260,324
20250401,112200,1219328335,11250,11260,11260,11250,66
20250401,112100,1218585805,11270,11240,11280,11230,878
20250401,112000,1208708645,11230,11210,11230,11210,1405
20250401,111900,1192952695,11230,11190,11230,11190,1443
20250401,111800,1176779475,11190,11180,11190,11180,682
20250401,111700,1169152905,11180,11190,11200,11150,1037
20250401,111600,1157578255,11190,11200,11200,11180,474
20250401,111500,1152274755,11200,11180,11200,11180,472
20250401,111400,1146992525,11180,11170,11180,11170,66
20250401,111300,1146255295,11170,11170,11170,11170,0
20250401,111200,1146255295,11170,11170,11180,11150,419
20250401,111100,1141574095,11150,11170,11170,11150,329
20250401,111000,1137904655,11170,11170,11170,11170,162
20250401,110900,1136095115,11150,11150,11150,11150,99
20250401,110800,1134991265,11150,11150,11150,11150,721
20250401,110700,1126952115,11140,11140,11140,11140,0
20250401,110600,1126952115,11140,11160,11160,11140,11
20250401,110500,1126829555,11160,11160,11160,11160,4
20250401,110400,1126784915,11160,11150,11160,11150,104
20250401,110300,1125624285,11150,11150,11150,11150,196
20250401,110200,1123438885,11150,11100,11150,11100,1269
20250401,110100,1109341145,11100,11100,11100,11100,0
20250401,110000,1109341145,11100,11100,11100,11100,0
20250401,105900,1109341145,11100,11100,11150,11100,2365
20250401,105800,1083065805,11060,11060,11060,11060,0
20250401,105700,1083065805,11060,11100,11100,11060,2
20250401,105600,1083043645,11120,11120,11120,11120,0
20250401,105500,1083043645,11120,11100,11120,11100,6804
20250401,105400,1007518525,11120,11120,11120,11120,316
20250401,105300,1004004605,11120,11090,11130,11090,3764
20250401,105200,962220275,11110,11110,11110,11110,0
20250401,105100,962220275,11110,11080,11110,11080,774
20250401,105000,953628445,11080,11080,11080,11080,314
20250401,104900,950149325,11070,11070,11070,11070,237
20250401,104800,947525735,11050,11060,11060,11050,1000
20250401,104700,936474515,11060,11070,11070,11060,23
20250401,104600,936220035,11060,11050,11060,11020,744
20250401,104500,928006775,11030,11030,11030,11030,14
20250401,104400,927852355,11060,11020,11060,11020,241
20250401,104300,925191585,11020,11010,11020,11010,133
20250401,104200,923726715,11010,11010,11010,11010,270
20250401,104100,920754015,10970,10970,10970,10970,0
20250401,104000,920754015,10970,10970,10970,10970,0
20250401,103900,920754015,10970,10990,10990,10970,207
20250401,103800,918481205,10990,10990,10990,10990,0
20250401,103700,918481205,10990,10990,10990,10990,0
20250401,103600,918481205,10990,10990,10990,10990,0
20250401,103500,918481205,10990,10990,10990,10990,0
20250401,103400,918481205,10990,10990,10990,10990,285
20250401,103300,915349055,10990,10990,10990,10990,196
20250401,103200,913195015,11000,11000,11000,11000,0
20250401,103100,913195015,11000,11010,11010,10990,1248
20250401,103000,899476125,11030,11020,11030,11010,471
20250401,102900,894285615,11010,11010,11010,11010,407
20250401,102800,889804545,11030,11030,11030,11030,362
20250401,102700,885811685,11040,11040,11040,11040,0
20250401,102600,885811685,11040,11040,11040,11040,19
20250401,102500,885601925,11040,11040,11040,11040,13
20250401,102400,885458405,11050,11050,11050,11050,272
20250401,102300,882452805,11000,11000,11000,11000,0
20250401,102200,882452805,11000,11000,11000,11000,200
20250401,102100,880252805,11030,11040,11040,11030,9
20250401,102000,880153525,11040,11050,11050,11040,5
20250401,101900,880098315,11040,11060,11060,11040,108
20250401,101800,878905935,11060,11050,11060,11050,201
20250401,101700,876684875,11040,11040,11040,11040,12
20250401,101600,876552395,11030,11020,11050,11020,1998
20250401,101500,854494365,11020,11000,11020,11000,84
20250401,101400,853570345,11000,11000,11000,11000,0
20250401,101300,853570345,11000,11000,11000,11000,0
20250401,101200,853570345,11000,11000,11000,11000,1550
20250401,101100,836520345,10990,10970,10990,10970,592
20250401,101000,830023105,10960,10940,10960,10940,745
20250401,100900,821870325,10940,10910,10940,10910,642
20250401,100800,814852685,10920,10920,10920,10920,2
20250401,100700,814830845,10920,10920,10920,10920,11
20250401,100600,814710725,10890,10890,10890,10890,116
20250401,100500,813447485,10890,10880,10890,10880,134
20250401,100400,811989435,10880,10880,10880,10880,131
20250401,100300,810564155,10880,10850,10880,10850,1051
20250401,100200,799160775,10850,10850,10850,10850,0
20250401,100100,799160775,10850,10880,10880,10850,480
20250401,100000,793948435,10880,10880,10880,10880,26
20250401,095900,793665555,10870,10870,10870,10870,86
20250401,095800,792730735,10870,10870,10870,10870,14
20250401,095700,792578555,10870,10870,10870,10870,24
20250401,095600,792317675,10880,10880,10880,10880,0
20250401,095500,792317675,10880,10880,10880,10880,0
20250401,095400,792317675,10880,10870,10880,10860,1031
20250401,095300,781110425,10880,10880,10880,10880,932
20250401,095200,770970265,10920,10920,10920,10920,21
20250401,095100,770740945,10870,10880,10880,10870,761
20250401,095000,762466205,10880,10910,10910,10880,61
20250401,094900,761801045,10880,10880,10880,10880,1
20250401,094800,761790165,10950,10950,10950,10950,38
20250401,094700,761374065,10920,10920,10930,10920,143
20250401,094600,759811905,10920,10910,10920,10870,230
20250401,094500,757302625,10910,10910,10910,10910,115
20250401,094400,756047975,10850,10850,10850,10850,10
20250401,094300,755939475,10920,10910,10920,10910,63
20250401,094200,755251675,10910,10910,10910,10910,25
20250401,094100,754978925,10910,10910,10910,10840,46
20250401,094000,754477135,10910,10900,10910,10900,80
20250401,093900,753604675,10900,10860,10910,10840,619
20250401,093800,746870965,10860,10860,10860,10860,50
20250401,093700,746327965,10920,10920,10920,10920,0
20250401,093600,746327965,10920,10850,10920,10850,662
20250401,093500,739145195,10900,10900,10900,10900,0
20250401,093400,739145195,10900,10900,10900,10900,53
20250401,093300,738567495,10900,10900,10900,10870,734
20250401,093200,730577625,10950,10930,10950,10930,10
20250401,093100,730468145,10930,10930,10930,10930,20
20250401,093000,730249545,10930,10930,10930,10930,400
20250401,092900,725877545,10900,10915,10915,10900,250
20250401,092800,723152410,10910,10900,10930,10900,204
20250401,092700,720927180,10900,10950,10970,10900,570
20250401,092600,714705390,10950,10960,10960,10930,24
20250401,092500,714442570,10960,10960,10960,10960,203
20250401,092400,712217690,10930,10890,10930,10850,1765
20250401,092300,693004170,10900,10970,10970,10900,553
20250401,092200,686965220,10970,10970,10990,10940,1549
20250401,092100,670002960,10950,10970,10990,10940,670
20250401,092000,662652000,10970,10990,10990,10970,804
20250401,091900,653825680,11000,11030,11040,10990,755
20250401,091800,645515490,11040,11040,11040,11040,0
20250401,091700,645515490,11040,11000,11040,10990,546
20250401,091600,639497350,10990,10990,11000,10980,571
20250401,091500,633221820,10990,11010,11010,10980,1228
20250401,091400,619721530,11010,11040,11040,11010,1305
20250401,091300,605347270,11040,11040,11050,11040,1109
20250401,091200,593103860,11100,11100,11100,11100,0
20250401,091100,593103860,11100,11070,11100,11050,2563
20250401,091000,564723680,11080,11050,11140,11020,9388
20250401,090900,460686490,11050,11060,11080,11050,619
20250401,090800,453843720,11060,10970,11100,10970,10480
20250401,090700,337920750,10970,11000,11020,10970,2519
20250401,090600,310262660,10970,10860,10980,10850,3724
20250401,090500,269582940,10840,10820,10860,10800,1540
20250401,090400,252930290,10850,10810,10850,10810,537
20250401,090300,247113920,10840,10820,10840,10820,1116
20250401,090200,235031400,10830,10820,10880,10820,6140
20250401,090100,168463680,10840,10760,10840,10760,39
20250401,090000,168041640,10860,10670,10860,10670,15704
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184100 1758703825 11270 11270 11270 11270 1413
3 20250401 184000 1758703825 11270 11270 11270 11270 0
4 20250401 183900 1758703825 11270 11270 11270 11270 0
5 20250401 183800 1758703825 11270 11270 11270 11270 0
6 20250401 183700 1758703825 11270 11270 11270 11270 0
7 20250401 183600 1758703825 11270 11270 11270 11270 0
8 20250401 183500 1758703825 11270 11270 11270 11270 0
9 20250401 183400 1758703825 11270 11270 11270 11270 0
10 20250401 183300 1758703825 11270 11270 11270 11270 0
11 20250401 183200 1758703825 11270 11270 11270 11270 0
12 20250401 183100 1758703825 11270 11270 11270 11270 0
13 20250401 183000 1758703825 11270 11270 11270 11270 0
14 20250401 182900 1758703825 11270 11270 11270 11270 0
15 20250401 182800 1758703825 11270 11270 11270 11270 0
16 20250401 182700 1758703825 11270 11270 11270 11270 0
17 20250401 182600 1758703825 11270 11270 11270 11270 0
18 20250401 182500 1758703825 11270 11270 11270 11270 0
19 20250401 182400 1758703825 11270 11270 11270 11270 0
20 20250401 182300 1758703825 11270 11270 11270 11270 0
21 20250401 182200 1758703825 11270 11270 11270 11270 0
22 20250401 182100 1758703825 11270 11270 11270 11270 0
23 20250401 182000 1758703825 11270 11270 11270 11270 0
24 20250401 181900 1758703825 11270 11270 11270 11270 0
25 20250401 181800 1758703825 11270 11270 11270 11270 0
26 20250401 181700 1758703825 11270 11270 11270 11270 0
27 20250401 181600 1758703825 11270 11270 11270 11270 0
28 20250401 181500 1758703825 11270 11270 11270 11270 0
29 20250401 181400 1758703825 11270 11270 11270 11270 0
30 20250401 181300 1758703825 11270 11270 11270 11270 0
31 20250401 181200 1758703825 11270 11270 11270 11270 0
32 20250401 181100 1758703825 11270 11270 11270 11270 1413
33 20250401 181000 1758703825 11270 11270 11270 11270 0
34 20250401 180900 1758703825 11270 11270 11270 11270 0
35 20250401 180800 1758703825 11270 11270 11270 11270 0
36 20250401 180700 1758703825 11270 11270 11270 11270 0
37 20250401 180600 1758703825 11270 11270 11270 11270 0
38 20250401 180500 1758703825 11270 11270 11270 11270 0
39 20250401 180400 1758703825 11270 11270 11270 11270 0
40 20250401 180300 1758703825 11270 11270 11270 11270 0
41 20250401 180200 1758703825 11270 11270 11270 11270 0
42 20250401 180100 1758703825 11270 11270 11270 11270 0
43 20250401 180000 1758703825 11270 11270 11270 11270 0
44 20250401 175900 1758703825 11270 11270 11270 11270 0
45 20250401 175800 1758703825 11270 11270 11270 11270 0
46 20250401 175700 1758703825 11270 11270 11270 11270 0
47 20250401 175600 1758703825 11270 11270 11270 11270 0
48 20250401 175500 1758703825 11270 11270 11270 11270 0
49 20250401 175400 1758703825 11270 11270 11270 11270 0
50 20250401 175300 1758703825 11270 11270 11270 11270 0
51 20250401 175200 1758703825 11270 11270 11270 11270 0
52 20250401 175100 1758703825 11270 11270 11270 11270 0
53 20250401 175000 1758703825 11270 11270 11270 11270 0
54 20250401 174900 1758703825 11270 11270 11270 11270 0
55 20250401 174800 1758703825 11270 11270 11270 11270 0
56 20250401 174700 1758703825 11270 11270 11270 11270 0
57 20250401 174600 1758703825 11270 11270 11270 11270 0
58 20250401 174500 1758703825 11270 11270 11270 11270 0
59 20250401 174400 1758703825 11270 11270 11270 11270 0
60 20250401 174300 1758703825 11270 11270 11270 11270 0
61 20250401 174200 1758703825 11270 11270 11270 11270 0
62 20250401 174100 1758703825 11270 11270 11270 11270 1413
63 20250401 174000 1758703825 11270 11270 11270 11270 0
64 20250401 173900 1758703825 11270 11270 11270 11270 0
65 20250401 173800 1758703825 11270 11270 11270 11270 0
66 20250401 173700 1758703825 11270 11270 11270 11270 0
67 20250401 173600 1758703825 11270 11270 11270 11270 0
68 20250401 173500 1758703825 11270 11270 11270 11270 0
69 20250401 173400 1758703825 11270 11270 11270 11270 0
70 20250401 173300 1758703825 11270 11270 11270 11270 0
71 20250401 173200 1758703825 11270 11270 11270 11270 0
72 20250401 173100 1758703825 11270 11270 11270 11270 0
73 20250401 173000 1758703825 11270 11270 11270 11270 0
74 20250401 172900 1758703825 11270 11270 11270 11270 0
75 20250401 172800 1758703825 11270 11270 11270 11270 0
76 20250401 172700 1758703825 11270 11270 11270 11270 0
77 20250401 172600 1758703825 11270 11270 11270 11270 0
78 20250401 172500 1758703825 11270 11270 11270 11270 0
79 20250401 172400 1758703825 11270 11270 11270 11270 0
80 20250401 172300 1758703825 11270 11270 11270 11270 0
81 20250401 172200 1758703825 11270 11270 11270 11270 0
82 20250401 172100 1758703825 11270 11270 11270 11270 0
83 20250401 172000 1758703825 11270 11270 11270 11270 0
84 20250401 171900 1758703825 11270 11270 11270 11270 0
85 20250401 171800 1758703825 11270 11270 11270 11270 0
86 20250401 171700 1758703825 11270 11270 11270 11270 0
87 20250401 171600 1758703825 11270 11270 11270 11270 0
88 20250401 171500 1758703825 11270 11270 11270 11270 0
89 20250401 171400 1758703825 11270 11270 11270 11270 0
90 20250401 171300 1758703825 11270 11270 11270 11270 0
91 20250401 171200 1758703825 11270 11270 11270 11270 0
92 20250401 171100 1758703825 11270 11270 11270 11270 1413
93 20250401 171000 1758703825 11270 11270 11270 11270 0
94 20250401 170900 1758703825 11270 11270 11270 11270 0
95 20250401 170800 1758703825 11270 11270 11270 11270 0
96 20250401 170700 1758703825 11270 11270 11270 11270 0
97 20250401 170600 1758703825 11270 11270 11270 11270 0
98 20250401 170500 1758703825 11270 11270 11270 11270 0
99 20250401 170400 1758703825 11270 11270 11270 11270 0
100 20250401 170300 1758703825 11270 11270 11270 11270 0
101 20250401 170200 1758703825 11270 11270 11270 11270 0
102 20250401 170100 1758703825 11270 11270 11270 11270 0
103 20250401 170000 1758703825 11270 11270 11270 11270 0
104 20250401 165900 1758703825 11270 11270 11270 11270 0
105 20250401 165800 1758703825 11270 11270 11270 11270 0
106 20250401 165700 1758703825 11270 11270 11270 11270 0
107 20250401 165600 1758703825 11270 11270 11270 11270 0
108 20250401 165500 1758703825 11270 11270 11270 11270 0
109 20250401 165400 1758703825 11270 11270 11270 11270 0
110 20250401 165300 1758703825 11270 11270 11270 11270 0
111 20250401 165200 1758703825 11270 11270 11270 11270 0
112 20250401 165100 1758703825 11270 11270 11270 11270 0
113 20250401 165000 1758703825 11270 11270 11270 11270 0
114 20250401 164900 1758703825 11270 11270 11270 11270 0
115 20250401 164800 1758703825 11270 11270 11270 11270 0
116 20250401 164700 1758703825 11270 11270 11270 11270 0
117 20250401 164600 1758703825 11270 11270 11270 11270 0
118 20250401 164500 1758703825 11270 11270 11270 11270 0
119 20250401 164400 1758703825 11270 11270 11270 11270 0
120 20250401 164300 1758703825 11270 11270 11270 11270 0
121 20250401 164200 1758703825 11270 11270 11270 11270 0
122 20250401 164100 1758703825 11270 11270 11270 11270 1413
123 20250401 164000 1758703825 11270 11270 11270 11270 0
124 20250401 163900 1758703825 11270 11270 11270 11270 0
125 20250401 163800 1758703825 11270 11270 11270 11270 0
126 20250401 163700 1758703825 11270 11270 11270 11270 0
127 20250401 163600 1758703825 11270 11270 11270 11270 0
128 20250401 163500 1758703825 11270 11270 11270 11270 0
129 20250401 163400 1758703825 11270 11270 11270 11270 0
130 20250401 163300 1758703825 11270 11270 11270 11270 0
131 20250401 163200 1758703825 11270 11270 11270 11270 0
132 20250401 163100 1758703825 11270 11270 11270 11270 0
133 20250401 163000 1758703825 11270 11270 11270 11270 0
134 20250401 162900 1758703825 11270 11270 11270 11270 0
135 20250401 162800 1758703825 11270 11270 11270 11270 0
136 20250401 162700 1758703825 11270 11270 11270 11270 0
137 20250401 162600 1758703825 11270 11270 11270 11270 0
138 20250401 162500 1758703825 11270 11270 11270 11270 0
139 20250401 162400 1758703825 11270 11270 11270 11270 0
140 20250401 162300 1758703825 11270 11270 11270 11270 0
141 20250401 162200 1758703825 11270 11270 11270 11270 0
142 20250401 162100 1758703825 11270 11270 11270 11270 0
143 20250401 162000 1758703825 11270 11270 11270 11270 0
144 20250401 161900 1758703825 11270 11270 11270 11270 0
145 20250401 161800 1758703825 11270 11270 11270 11270 0
146 20250401 161700 1758703825 11270 11270 11270 11270 0
147 20250401 161600 1758703825 11270 11270 11270 11270 0
148 20250401 161500 1758703825 11270 11270 11270 11270 0
149 20250401 161400 1758703825 11270 11270 11270 11270 0
150 20250401 161300 1758703825 11270 11270 11270 11270 0
151 20250401 161200 1758703825 11270 11270 11270 11270 0
152 20250401 161100 1758703825 11270 11270 11270 11270 1413
153 20250401 161000 1758703825 11270 11270 11270 11270 0
154 20250401 160900 1758703825 11270 11270 11270 11270 0
155 20250401 160800 1758703825 11270 11270 11270 11270 0
156 20250401 160700 1758703825 11270 11270 11270 11270 0
157 20250401 160600 1758703825 11270 11270 11270 11270 0
158 20250401 160500 1758703825 11270 11270 11270 11270 0
159 20250401 160400 1758703825 11270 11270 11270 11270 0
160 20250401 160300 1758703825 11270 11270 11270 11270 0
161 20250401 160200 1758703825 11270 11270 11270 11270 0
162 20250401 160100 1758703825 11270 11270 11270 11270 0
163 20250401 160000 1758703825 11270 11270 11270 11270 0
164 20250401 155900 1758703825 11270 11270 11270 11270 0
165 20250401 155800 1758703825 11270 11270 11270 11270 0
166 20250401 155700 1758703825 11270 11270 11270 11270 0
167 20250401 155600 1758703825 11270 11270 11270 11270 0
168 20250401 155500 1758703825 11270 11270 11270 11270 0
169 20250401 155400 1758703825 11270 11270 11270 11270 0
170 20250401 155300 1758703825 11270 11270 11270 11270 0
171 20250401 155200 1758703825 11270 11270 11270 11270 0
172 20250401 155100 1758703825 11270 11270 11270 11270 0
173 20250401 155000 1758703825 11270 11270 11270 11270 0
174 20250401 154900 1758703825 11270 11270 11270 11270 0
175 20250401 154800 1758703825 11270 11270 11270 11270 0
176 20250401 154700 1758703825 11270 11270 11270 11270 0
177 20250401 154600 1758703825 11270 11270 11270 11270 0
178 20250401 154500 1758703825 11270 11270 11270 11270 0
179 20250401 154400 1758703825 11270 11270 11270 11270 0
180 20250401 154300 1758703825 11270 11270 11270 11270 0
181 20250401 154200 1758703825 11270 11270 11270 11270 0
182 20250401 154100 1758703825 11270 11270 11270 11270 1413
183 20250401 154000 1758703825 11270 11270 11270 11270 0
184 20250401 153900 1758703825 11270 11270 11270 11270 0
185 20250401 153800 1758703825 11270 11270 11270 11270 0
186 20250401 153700 1758703825 11270 11270 11270 11270 0
187 20250401 153600 1758703825 11270 11270 11270 11270 0
188 20250401 153500 1758703825 11270 11270 11270 11270 0
189 20250401 153400 1758703825 11270 11270 11270 11270 0
190 20250401 153300 1758703825 11270 11270 11270 11270 0
191 20250401 153200 1758703825 11270 11270 11270 11270 0
192 20250401 153100 1758703825 11270 11270 11270 11270 0
193 20250401 153000 1758703825 11270 11270 11270 11270 1413
194 20250401 152900 1742779315 11280 11280 11280 11280 0
195 20250401 152800 1742779315 11280 11280 11280 11280 0
196 20250401 152700 1742779315 11280 11280 11280 11280 0
197 20250401 152600 1742779315 11280 11280 11280 11280 0
198 20250401 152500 1742779315 11280 11280 11280 11280 0
199 20250401 152400 1742779315 11280 11280 11280 11280 0
200 20250401 152300 1742779315 11280 11280 11280 11280 0
201 20250401 152200 1742779315 11280 11280 11280 11280 0
202 20250401 152100 1742779315 11280 11280 11280 11280 0
203 20250401 152000 1742779315 11280 11280 11280 11280 0
204 20250401 151900 1742779315 11280 11280 11280 11280 55
205 20250401 151800 1742158915 11240 11260 11260 11240 506
206 20250401 151700 1736465895 11300 11300 11300 11300 0
207 20250401 151600 1736465895 11300 11290 11320 11290 139
208 20250401 151500 1734894855 11270 11260 11270 11260 561
209 20250401 151400 1728577985 11260 11260 11260 11250 177
210 20250401 151300 1726586215 11260 11270 11270 11260 228
211 20250401 151200 1724018655 11260 11270 11270 11260 100
212 20250401 151100 1722892375 11260 11300 11300 11260 287
213 20250401 151000 1719654345 11280 11270 11280 11270 129
214 20250401 150900 1718200225 11260 11260 11260 11260 0
215 20250401 150800 1718200225 11260 11260 11260 11260 162
216 20250401 150700 1716376105 11260 11260 11260 11260 46
217 20250401 150600 1715858145 11260 11260 11260 11260 73
218 20250401 150500 1715036165 11260 11260 11260 11260 46
219 20250401 150400 1714518205 11260 11250 11260 11250 861
220 20250401 150300 1704831045 11250 11250 11250 11250 28
221 20250401 150200 1704516045 11250 11250 11250 11250 37
222 20250401 150100 1704099795 11250 11230 11250 11210 453
223 20250401 150000 1699011225 11230 11230 11230 11230 57
224 20250401 145900 1698371115 11220 11220 11220 11220 20
225 20250401 145800 1698146715 11220 11230 11230 11220 60
226 20250401 145700 1697473235 11230 11220 11230 11220 64
227 20250401 145600 1696755015 11230 11230 11230 11220 97
228 20250401 145500 1695665905 11230 11230 11230 11230 29
229 20250401 145400 1695340235 11240 11220 11240 11220 7
230 20250401 145300 1695261675 11210 11240 11240 11205 1402
231 20250401 145200 1679540445 11250 11250 11250 11250 146
232 20250401 145100 1677897945 11250 11250 11250 11250 65
233 20250401 145000 1677166695 11260 11280 11280 11260 96
234 20250401 144900 1676084785 11290 11290 11290 11290 50
235 20250401 144800 1675520285 11290 11270 11290 11270 142
236 20250401 144700 1673919385 11280 11280 11280 11280 21
237 20250401 144600 1673682505 11280 11280 11280 11270 118
238 20250401 144500 1672351625 11260 11280 11280 11260 111
239 20250401 144400 1671099985 11280 11270 11280 11270 19
240 20250401 144300 1670885715 11270 11270 11270 11270 0
241 20250401 144200 1670885715 11270 11270 11270 11270 0
242 20250401 144100 1670885715 11270 11270 11270 11270 13
243 20250401 144000 1670739205 11270 11240 11270 11220 1035
244 20250401 143900 1659085955 11250 11270 11270 11250 235
245 20250401 143800 1656440415 11270 11270 11270 11270 24
246 20250401 143700 1656169935 11260 11260 11260 11260 28
247 20250401 143600 1655854655 11270 11320 11320 11270 289
248 20250401 143500 1652594065 11300 11300 11300 11300 29
249 20250401 143400 1652266365 11300 11300 11300 11300 71
250 20250401 143300 1651464065 11300 11310 11310 11300 217
251 20250401 143200 1649010745 11320 11320 11320 11320 0
252 20250401 143100 1649010745 11320 11320 11320 11320 35
253 20250401 143000 1648614545 11320 11320 11320 11320 58
254 20250401 142900 1647957985 11320 11310 11320 11310 63
255 20250401 142800 1647244895 11310 11310 11310 11310 14
256 20250401 142700 1647086555 11300 11300 11300 11300 0
257 20250401 142600 1647086555 11300 11310 11310 11300 67
258 20250401 142500 1646329165 11310 11320 11320 11310 138
259 20250401 142400 1644767835 11320 11320 11320 11320 113
260 20250401 142300 1643488675 11320 11320 11320 11320 28
261 20250401 142200 1643171715 11310 11310 11310 11310 1
262 20250401 142100 1643160405 11320 11320 11330 11320 169
263 20250401 142000 1641247045 11320 11330 11330 11320 29
264 20250401 141900 1640918755 11340 11330 11340 11330 130
265 20250401 141800 1639444565 11330 11330 11330 11330 661
266 20250401 141700 1631955435 11330 11330 11340 11330 484
267 20250401 141600 1626471155 11320 11330 11330 11320 105
268 20250401 141500 1625282075 11330 11330 11330 11330 811
269 20250401 141400 1616093445 11330 11330 11330 11330 235
270 20250401 141300 1613430895 11330 11300 11330 11280 539
271 20250401 141200 1607330645 11270 11310 11310 11270 62
272 20250401 141100 1606630785 11320 11290 11320 11250 2053
273 20250401 141000 1583432825 11290 11290 11290 11290 28
274 20250401 140900 1583116705 11220 11220 11220 11220 264
275 20250401 140800 1580154625 11250 11250 11250 11250 640
276 20250401 140700 1572954625 11230 11240 11240 11230 251
277 20250401 140600 1570135615 11240 11290 11290 11240 356
278 20250401 140500 1566132275 11240 11250 11250 11240 115
279 20250401 140400 1564838805 11250 11270 11310 11250 1057
280 20250401 140300 1552886735 11270 11270 11310 11270 66
281 20250401 140200 1552141755 11310 11290 11310 11290 2000
282 20250401 140100 1529527935 11270 11290 11290 11270 146
283 20250401 140000 1527880155 11280 11280 11280 11280 62
284 20250401 135900 1527180795 11290 11320 11320 11290 56
285 20250401 135800 1526547715 11320 11300 11320 11280 251
286 20250401 135700 1523706915 11280 11320 11320 11280 56
287 20250401 135600 1523074115 11320 11320 11320 11320 28
288 20250401 135500 1522757155 11300 11300 11300 11300 10
289 20250401 135400 1522644155 11300 11310 11310 11300 691
290 20250401 135300 1514835035 11310 11300 11330 11300 455
291 20250401 135200 1509692815 11300 11260 11300 11230 2123
292 20250401 135100 1485743965 11240 11250 11250 11240 58
293 20250401 135000 1485091735 11250 11220 11250 11220 71
294 20250401 134900 1484293485 11250 11250 11250 11250 28
295 20250401 134800 1483978485 11210 11250 11250 11210 26
296 20250401 134700 1483686425 11250 11200 11250 11200 416
297 20250401 134600 1479024805 11200 11190 11200 11190 99
298 20250401 134500 1477916465 11190 11160 11190 11160 44
299 20250401 134400 1477424355 11170 11170 11170 11170 0
300 20250401 134300 1477424355 11170 11170 11170 11170 2
301 20250401 134200 1477402015 11180 11180 11180 11180 11
302 20250401 134100 1477279035 11180 11180 11180 11170 120
303 20250401 134000 1475937445 11180 11120 11180 11120 188
304 20250401 133900 1473842135 11120 11120 11190 11120 202
305 20250401 133800 1471594155 11190 11190 11190 11190 0
306 20250401 133700 1471594155 11190 11180 11190 11180 501
307 20250401 133600 1465987975 11180 11180 11180 11180 44
308 20250401 133500 1465496055 11180 11180 11180 11180 0
309 20250401 133400 1465496055 11180 11160 11180 11120 397
310 20250401 133300 1461076535 11170 11170 11170 11170 0
311 20250401 133200 1461076535 11170 11170 11170 11170 0
312 20250401 133100 1461076535 11170 11170 11170 11170 0
313 20250401 133000 1461076535 11170 11170 11170 11170 27
314 20250401 132900 1460774945 11190 11190 11190 11190 0
315 20250401 132800 1460774945 11190 11190 11190 11190 0
316 20250401 132700 1460774945 11190 11190 11190 11190 50
317 20250401 132600 1460215445 11150 11200 11200 11150 363
318 20250401 132500 1456167345 11200 11170 11200 11170 110
319 20250401 132400 1454936085 11200 11200 11200 11200 16
320 20250401 132300 1454756885 11180 11170 11180 11170 176
321 20250401 132200 1452790585 11160 11110 11160 11110 150
322 20250401 132100 1451120685 11100 11100 11100 11100 0
323 20250401 132000 1451120685 11100 11200 11200 11100 651
324 20250401 131900 1443861155 11210 11210 11210 11210 0
325 20250401 131800 1443861155 11210 11210 11210 11210 0
326 20250401 131700 1443861155 11210 11210 11210 11210 0
327 20250401 131600 1443861155 11210 11190 11210 11190 259
328 20250401 131500 1440961085 11190 11190 11190 11190 163
329 20250401 131400 1439137115 11210 11210 11210 11210 4
330 20250401 131300 1439092275 11210 11210 11210 11210 13
331 20250401 131200 1438946545 11210 11200 11210 11200 31
332 20250401 131100 1438599205 11210 11210 11210 11210 3
333 20250401 131000 1438565575 11210 11190 11210 11190 51
334 20250401 130900 1437994725 11190 11190 11190 11190 63
335 20250401 130800 1437289755 11200 11200 11200 11200 166
336 20250401 130700 1435430555 11180 11180 11180 11180 0
337 20250401 130600 1435430555 11180 11190 11190 11170 466
338 20250401 130500 1430221045 11200 11200 11200 11200 119
339 20250401 130400 1428888245 11190 11190 11190 11190 0
340 20250401 130300 1428888245 11190 11190 11190 11190 0
341 20250401 130200 1428888245 11190 11190 11190 11190 0
342 20250401 130100 1428888245 11190 11190 11190 11190 0
343 20250401 130000 1428888245 11190 11210 11210 11190 91
344 20250401 125900 1427869835 11200 11200 11200 11200 0
345 20250401 125800 1427869835 11200 11200 11200 11200 0
346 20250401 125700 1427869835 11200 11200 11200 11200 0
347 20250401 125600 1427869835 11200 11200 11200 11200 0
348 20250401 125500 1427869835 11200 11210 11210 11200 94
349 20250401 125400 1426817005 11230 11230 11230 11230 0
350 20250401 125300 1426817005 11230 11230 11230 11230 0
351 20250401 125200 1426817005 11230 11230 11230 11230 0
352 20250401 125100 1426817005 11230 11230 11230 11230 0
353 20250401 125000 1426817005 11230 11230 11230 11230 0
354 20250401 124900 1426817005 11230 11230 11230 11230 0
355 20250401 124800 1426817005 11230 11230 11230 11230 0
356 20250401 124700 1426817005 11230 11230 11230 11230 17
357 20250401 124600 1426626095 11230 11220 11230 11220 303
358 20250401 124500 1423226405 11230 11230 11230 11230 647
359 20250401 124400 1415960595 11240 11240 11240 11240 250
360 20250401 124300 1413150595 11270 11270 11270 11270 2
361 20250401 124200 1413128055 11270 11270 11270 11270 30
362 20250401 124100 1412789955 11270 11270 11270 11270 0
363 20250401 124000 1412789955 11270 11250 11270 11250 124
364 20250401 123900 1411394155 11230 11230 11230 11230 0
365 20250401 123800 1411394155 11230 11230 11230 11230 0
366 20250401 123700 1411394155 11230 11230 11230 11230 0
367 20250401 123600 1411394155 11230 11230 11230 11230 0
368 20250401 123500 1411394155 11230 11230 11230 11230 0
369 20250401 123400 1411394155 11230 11230 11230 11230 0
370 20250401 123300 1411394155 11230 11230 11240 11230 989
371 20250401 123200 1400286655 11210 11190 11210 11190 282
372 20250401 123100 1397128105 11190 11190 11190 11190 0
373 20250401 123000 1397128105 11190 11190 11190 11190 49
374 20250401 122900 1396579795 11190 11190 11190 11190 0
375 20250401 122800 1396579795 11190 11190 11190 11190 0
376 20250401 122700 1396579795 11190 11190 11190 11190 0
377 20250401 122600 1396579795 11190 11190 11190 11190 66
378 20250401 122500 1395841255 11200 11200 11200 11200 0
379 20250401 122400 1395841255 11200 11230 11230 11200 210
380 20250401 122300 1393486715 11230 11230 11230 11230 1
381 20250401 122200 1393475485 11230 11230 11230 11230 0
382 20250401 122100 1393475485 11230 11230 11230 11230 0
383 20250401 122000 1393475485 11230 11230 11230 11230 0
384 20250401 121900 1393475485 11230 11230 11230 11230 0
385 20250401 121800 1393475485 11230 11230 11230 11230 0
386 20250401 121700 1393475485 11230 11230 11230 11230 1
387 20250401 121600 1393464255 11230 11230 11230 11230 284
388 20250401 121500 1390274935 11250 11250 11250 11250 0
389 20250401 121400 1390274935 11250 11250 11250 11250 0
390 20250401 121300 1390274935 11250 11250 11250 11250 1
391 20250401 121200 1390263685 11260 11260 11260 11260 0
392 20250401 121100 1390263685 11260 11260 11260 11260 76
393 20250401 121000 1389407925 11270 11270 11270 11270 0
394 20250401 120900 1389407925 11270 11270 11270 11270 1
395 20250401 120800 1389396655 11270 11270 11270 11270 0
396 20250401 120700 1389396655 11270 11270 11270 11270 7
397 20250401 120600 1389317765 11260 11270 11270 11260 134
398 20250401 120500 1387808875 11270 11270 11270 11270 0
399 20250401 120400 1387808875 11270 11270 11270 11270 0
400 20250401 120300 1387808875 11270 11270 11270 11270 0
401 20250401 120200 1387808875 11270 11270 11270 11270 0
402 20250401 120100 1387808875 11270 11270 11270 11270 21
403 20250401 120000 1387572205 11230 11230 11230 11230 0
404 20250401 115900 1387572205 11230 11230 11230 11230 50
405 20250401 115800 1387010705 11230 11250 11250 11230 5
406 20250401 115700 1386954495 11270 11260 11270 11260 80
407 20250401 115600 1386053675 11260 11260 11260 11260 0
408 20250401 115500 1386053675 11260 11260 11260 11260 0
409 20250401 115400 1386053675 11260 11260 11260 11260 14
410 20250401 115300 1385896035 11260 11260 11260 11260 1
411 20250401 115200 1385884775 11260 11260 11260 11260 695
412 20250401 115100 1378059075 11240 11240 11240 11240 6
413 20250401 115000 1377991635 11240 11240 11240 11240 9
414 20250401 114900 1377890475 11240 11240 11240 11240 85
415 20250401 114800 1376935075 11240 11240 11240 11240 0
416 20250401 114700 1376935075 11240 11240 11240 11240 1461
417 20250401 114600 1360513435 11240 11240 11240 11240 5
418 20250401 114500 1360457235 11240 11280 11280 11240 1227
419 20250401 114400 1346660415 11280 11300 11300 11280 1315
420 20250401 114300 1331825355 11340 11340 11340 11340 0
421 20250401 114200 1331825355 11340 11320 11340 11310 3827
422 20250401 114100 1288509495 11320 11330 11340 11320 263
423 20250401 114000 1285530105 11330 11310 11330 11305 588
424 20250401 113900 1278879665 11310 11310 11310 11310 4
425 20250401 113800 1278834425 11330 11330 11330 11330 20
426 20250401 113700 1278607825 11330 11330 11330 11330 30
427 20250401 113600 1278267925 11330 11330 11330 11330 0
428 20250401 113500 1278267925 11330 11330 11330 11330 48
429 20250401 113400 1277724085 11330 11330 11330 11330 100
430 20250401 113300 1276591085 11340 11340 11340 11340 22
431 20250401 113200 1276341605 11340 11330 11340 11330 61
432 20250401 113100 1275649915 11350 11320 11350 11320 1024
433 20250401 113000 1264043195 11330 11330 11330 11330 0
434 20250401 112900 1264043195 11330 11330 11330 11330 0
435 20250401 112800 1264043195 11330 11330 11330 11330 0
436 20250401 112700 1264043195 11330 11330 11330 11330 2274
437 20250401 112600 1238278775 11320 11320 11320 11320 0
438 20250401 112500 1238278775 11320 11280 11320 11280 674
439 20250401 112400 1230655245 11280 11260 11300 11260 680
440 20250401 112300 1222976705 11260 11260 11270 11260 324
441 20250401 112200 1219328335 11250 11260 11260 11250 66
442 20250401 112100 1218585805 11270 11240 11280 11230 878
443 20250401 112000 1208708645 11230 11210 11230 11210 1405
444 20250401 111900 1192952695 11230 11190 11230 11190 1443
445 20250401 111800 1176779475 11190 11180 11190 11180 682
446 20250401 111700 1169152905 11180 11190 11200 11150 1037
447 20250401 111600 1157578255 11190 11200 11200 11180 474
448 20250401 111500 1152274755 11200 11180 11200 11180 472
449 20250401 111400 1146992525 11180 11170 11180 11170 66
450 20250401 111300 1146255295 11170 11170 11170 11170 0
451 20250401 111200 1146255295 11170 11170 11180 11150 419
452 20250401 111100 1141574095 11150 11170 11170 11150 329
453 20250401 111000 1137904655 11170 11170 11170 11170 162
454 20250401 110900 1136095115 11150 11150 11150 11150 99
455 20250401 110800 1134991265 11150 11150 11150 11150 721
456 20250401 110700 1126952115 11140 11140 11140 11140 0
457 20250401 110600 1126952115 11140 11160 11160 11140 11
458 20250401 110500 1126829555 11160 11160 11160 11160 4
459 20250401 110400 1126784915 11160 11150 11160 11150 104
460 20250401 110300 1125624285 11150 11150 11150 11150 196
461 20250401 110200 1123438885 11150 11100 11150 11100 1269
462 20250401 110100 1109341145 11100 11100 11100 11100 0
463 20250401 110000 1109341145 11100 11100 11100 11100 0
464 20250401 105900 1109341145 11100 11100 11150 11100 2365
465 20250401 105800 1083065805 11060 11060 11060 11060 0
466 20250401 105700 1083065805 11060 11100 11100 11060 2
467 20250401 105600 1083043645 11120 11120 11120 11120 0
468 20250401 105500 1083043645 11120 11100 11120 11100 6804
469 20250401 105400 1007518525 11120 11120 11120 11120 316
470 20250401 105300 1004004605 11120 11090 11130 11090 3764
471 20250401 105200 962220275 11110 11110 11110 11110 0
472 20250401 105100 962220275 11110 11080 11110 11080 774
473 20250401 105000 953628445 11080 11080 11080 11080 314
474 20250401 104900 950149325 11070 11070 11070 11070 237
475 20250401 104800 947525735 11050 11060 11060 11050 1000
476 20250401 104700 936474515 11060 11070 11070 11060 23
477 20250401 104600 936220035 11060 11050 11060 11020 744
478 20250401 104500 928006775 11030 11030 11030 11030 14
479 20250401 104400 927852355 11060 11020 11060 11020 241
480 20250401 104300 925191585 11020 11010 11020 11010 133
481 20250401 104200 923726715 11010 11010 11010 11010 270
482 20250401 104100 920754015 10970 10970 10970 10970 0
483 20250401 104000 920754015 10970 10970 10970 10970 0
484 20250401 103900 920754015 10970 10990 10990 10970 207
485 20250401 103800 918481205 10990 10990 10990 10990 0
486 20250401 103700 918481205 10990 10990 10990 10990 0
487 20250401 103600 918481205 10990 10990 10990 10990 0
488 20250401 103500 918481205 10990 10990 10990 10990 0
489 20250401 103400 918481205 10990 10990 10990 10990 285
490 20250401 103300 915349055 10990 10990 10990 10990 196
491 20250401 103200 913195015 11000 11000 11000 11000 0
492 20250401 103100 913195015 11000 11010 11010 10990 1248
493 20250401 103000 899476125 11030 11020 11030 11010 471
494 20250401 102900 894285615 11010 11010 11010 11010 407
495 20250401 102800 889804545 11030 11030 11030 11030 362
496 20250401 102700 885811685 11040 11040 11040 11040 0
497 20250401 102600 885811685 11040 11040 11040 11040 19
498 20250401 102500 885601925 11040 11040 11040 11040 13
499 20250401 102400 885458405 11050 11050 11050 11050 272
500 20250401 102300 882452805 11000 11000 11000 11000 0
501 20250401 102200 882452805 11000 11000 11000 11000 200
502 20250401 102100 880252805 11030 11040 11040 11030 9
503 20250401 102000 880153525 11040 11050 11050 11040 5
504 20250401 101900 880098315 11040 11060 11060 11040 108
505 20250401 101800 878905935 11060 11050 11060 11050 201
506 20250401 101700 876684875 11040 11040 11040 11040 12
507 20250401 101600 876552395 11030 11020 11050 11020 1998
508 20250401 101500 854494365 11020 11000 11020 11000 84
509 20250401 101400 853570345 11000 11000 11000 11000 0
510 20250401 101300 853570345 11000 11000 11000 11000 0
511 20250401 101200 853570345 11000 11000 11000 11000 1550
512 20250401 101100 836520345 10990 10970 10990 10970 592
513 20250401 101000 830023105 10960 10940 10960 10940 745
514 20250401 100900 821870325 10940 10910 10940 10910 642
515 20250401 100800 814852685 10920 10920 10920 10920 2
516 20250401 100700 814830845 10920 10920 10920 10920 11
517 20250401 100600 814710725 10890 10890 10890 10890 116
518 20250401 100500 813447485 10890 10880 10890 10880 134
519 20250401 100400 811989435 10880 10880 10880 10880 131
520 20250401 100300 810564155 10880 10850 10880 10850 1051
521 20250401 100200 799160775 10850 10850 10850 10850 0
522 20250401 100100 799160775 10850 10880 10880 10850 480
523 20250401 100000 793948435 10880 10880 10880 10880 26
524 20250401 095900 793665555 10870 10870 10870 10870 86
525 20250401 095800 792730735 10870 10870 10870 10870 14
526 20250401 095700 792578555 10870 10870 10870 10870 24
527 20250401 095600 792317675 10880 10880 10880 10880 0
528 20250401 095500 792317675 10880 10880 10880 10880 0
529 20250401 095400 792317675 10880 10870 10880 10860 1031
530 20250401 095300 781110425 10880 10880 10880 10880 932
531 20250401 095200 770970265 10920 10920 10920 10920 21
532 20250401 095100 770740945 10870 10880 10880 10870 761
533 20250401 095000 762466205 10880 10910 10910 10880 61
534 20250401 094900 761801045 10880 10880 10880 10880 1
535 20250401 094800 761790165 10950 10950 10950 10950 38
536 20250401 094700 761374065 10920 10920 10930 10920 143
537 20250401 094600 759811905 10920 10910 10920 10870 230
538 20250401 094500 757302625 10910 10910 10910 10910 115
539 20250401 094400 756047975 10850 10850 10850 10850 10
540 20250401 094300 755939475 10920 10910 10920 10910 63
541 20250401 094200 755251675 10910 10910 10910 10910 25
542 20250401 094100 754978925 10910 10910 10910 10840 46
543 20250401 094000 754477135 10910 10900 10910 10900 80
544 20250401 093900 753604675 10900 10860 10910 10840 619
545 20250401 093800 746870965 10860 10860 10860 10860 50
546 20250401 093700 746327965 10920 10920 10920 10920 0
547 20250401 093600 746327965 10920 10850 10920 10850 662
548 20250401 093500 739145195 10900 10900 10900 10900 0
549 20250401 093400 739145195 10900 10900 10900 10900 53
550 20250401 093300 738567495 10900 10900 10900 10870 734
551 20250401 093200 730577625 10950 10930 10950 10930 10
552 20250401 093100 730468145 10930 10930 10930 10930 20
553 20250401 093000 730249545 10930 10930 10930 10930 400
554 20250401 092900 725877545 10900 10915 10915 10900 250
555 20250401 092800 723152410 10910 10900 10930 10900 204
556 20250401 092700 720927180 10900 10950 10970 10900 570
557 20250401 092600 714705390 10950 10960 10960 10930 24
558 20250401 092500 714442570 10960 10960 10960 10960 203
559 20250401 092400 712217690 10930 10890 10930 10850 1765
560 20250401 092300 693004170 10900 10970 10970 10900 553
561 20250401 092200 686965220 10970 10970 10990 10940 1549
562 20250401 092100 670002960 10950 10970 10990 10940 670
563 20250401 092000 662652000 10970 10990 10990 10970 804
564 20250401 091900 653825680 11000 11030 11040 10990 755
565 20250401 091800 645515490 11040 11040 11040 11040 0
566 20250401 091700 645515490 11040 11000 11040 10990 546
567 20250401 091600 639497350 10990 10990 11000 10980 571
568 20250401 091500 633221820 10990 11010 11010 10980 1228
569 20250401 091400 619721530 11010 11040 11040 11010 1305
570 20250401 091300 605347270 11040 11040 11050 11040 1109
571 20250401 091200 593103860 11100 11100 11100 11100 0
572 20250401 091100 593103860 11100 11070 11100 11050 2563
573 20250401 091000 564723680 11080 11050 11140 11020 9388
574 20250401 090900 460686490 11050 11060 11080 11050 619
575 20250401 090800 453843720 11060 10970 11100 10970 10480
576 20250401 090700 337920750 10970 11000 11020 10970 2519
577 20250401 090600 310262660 10970 10860 10980 10850 3724
578 20250401 090500 269582940 10840 10820 10860 10800 1540
579 20250401 090400 252930290 10850 10810 10850 10810 537
580 20250401 090300 247113920 10840 10820 10840 10820 1116
581 20250401 090200 235031400 10830 10820 10880 10820 6140
582 20250401 090100 168463680 10840 10760 10840 10760 39
583 20250401 090000 168041640 10860 10670 10860 10670 15704

1
000520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,37363,21691811,424070050,246202054850,0.17
20250327,37363,21691811,436773470,253577270590,0.17
20250326,37363,21691811,440136140,255529533580,0.17
20250325,37363,21691811,451345040,262037076880,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 37363 21691811 424070050 246202054850 0.17
3 20250327 37363 21691811 436773470 253577270590 0.17
4 20250326 37363 21691811 440136140 255529533580 0.17
5 20250325 37363 21691811 451345040 262037076880 0.17