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

586
001440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,6393181385,11510,11510,11510,11510,22845
20250401,184300,6393181385,11510,11510,11510,11510,0
20250401,184200,6393181385,11510,11510,11510,11510,0
20250401,184100,6393181385,11510,11510,11510,11510,0
20250401,184000,6393181385,11510,11510,11510,11510,0
20250401,183900,6393181385,11510,11510,11510,11510,0
20250401,183800,6393181385,11510,11510,11510,11510,0
20250401,183700,6393181385,11510,11510,11510,11510,0
20250401,183600,6393181385,11510,11510,11510,11510,0
20250401,183500,6393181385,11510,11510,11510,11510,0
20250401,183400,6393181385,11510,11510,11510,11510,0
20250401,183300,6393181385,11510,11510,11510,11510,0
20250401,183200,6393181385,11510,11510,11510,11510,0
20250401,183100,6393181385,11510,11510,11510,11510,0
20250401,183000,6393181385,11510,11510,11510,11510,0
20250401,182900,6393181385,11510,11510,11510,11510,0
20250401,182800,6393181385,11510,11510,11510,11510,0
20250401,182700,6393181385,11510,11510,11510,11510,0
20250401,182600,6393181385,11510,11510,11510,11510,0
20250401,182500,6393181385,11510,11510,11510,11510,0
20250401,182400,6393181385,11510,11510,11510,11510,0
20250401,182300,6393181385,11510,11510,11510,11510,0
20250401,182200,6393181385,11510,11510,11510,11510,0
20250401,182100,6393181385,11510,11510,11510,11510,0
20250401,182000,6393181385,11510,11510,11510,11510,0
20250401,181900,6393181385,11510,11510,11510,11510,0
20250401,181800,6393181385,11510,11510,11510,11510,0
20250401,181700,6393181385,11510,11510,11510,11510,0
20250401,181600,6393181385,11510,11510,11510,11510,0
20250401,181500,6393181385,11510,11510,11510,11510,0
20250401,181400,6393181385,11510,11510,11510,11510,22845
20250401,181300,6393181385,11510,11510,11510,11510,0
20250401,181200,6393181385,11510,11510,11510,11510,0
20250401,181100,6393181385,11510,11510,11510,11510,0
20250401,181000,6393181385,11510,11510,11510,11510,0
20250401,180900,6393181385,11510,11510,11510,11510,0
20250401,180800,6393181385,11510,11510,11510,11510,0
20250401,180700,6393181385,11510,11510,11510,11510,0
20250401,180600,6393181385,11510,11510,11510,11510,0
20250401,180500,6393181385,11510,11510,11510,11510,0
20250401,180400,6393181385,11510,11510,11510,11510,0
20250401,180300,6393181385,11510,11510,11510,11510,0
20250401,180200,6393181385,11510,11510,11510,11510,0
20250401,180100,6393181385,11510,11510,11510,11510,0
20250401,180000,6393181385,11510,11510,11510,11510,0
20250401,175900,6393181385,11510,11510,11510,11510,0
20250401,175800,6393181385,11510,11510,11510,11510,0
20250401,175700,6393181385,11510,11510,11510,11510,0
20250401,175600,6393181385,11510,11510,11510,11510,0
20250401,175500,6393181385,11510,11510,11510,11510,0
20250401,175400,6393181385,11510,11510,11510,11510,0
20250401,175300,6393181385,11510,11510,11510,11510,0
20250401,175200,6393181385,11510,11510,11510,11510,0
20250401,175100,6393181385,11510,11510,11510,11510,0
20250401,175000,6393181385,11510,11510,11510,11510,0
20250401,174900,6393181385,11510,11510,11510,11510,0
20250401,174800,6393181385,11510,11510,11510,11510,0
20250401,174700,6393181385,11510,11510,11510,11510,0
20250401,174600,6393181385,11510,11510,11510,11510,0
20250401,174500,6393181385,11510,11510,11510,11510,0
20250401,174400,6393181385,11510,11510,11510,11510,22845
20250401,174300,6393181385,11510,11510,11510,11510,0
20250401,174200,6393181385,11510,11510,11510,11510,0
20250401,174100,6393181385,11510,11510,11510,11510,0
20250401,174000,6393181385,11510,11510,11510,11510,0
20250401,173900,6393181385,11510,11510,11510,11510,0
20250401,173800,6393181385,11510,11510,11510,11510,0
20250401,173700,6393181385,11510,11510,11510,11510,0
20250401,173600,6393181385,11510,11510,11510,11510,0
20250401,173500,6393181385,11510,11510,11510,11510,0
20250401,173400,6393181385,11510,11510,11510,11510,0
20250401,173300,6393181385,11510,11510,11510,11510,0
20250401,173200,6393181385,11510,11510,11510,11510,0
20250401,173100,6393181385,11510,11510,11510,11510,0
20250401,173000,6393181385,11510,11510,11510,11510,0
20250401,172900,6393181385,11510,11510,11510,11510,0
20250401,172800,6393181385,11510,11510,11510,11510,0
20250401,172700,6393181385,11510,11510,11510,11510,0
20250401,172600,6393181385,11510,11510,11510,11510,0
20250401,172500,6393181385,11510,11510,11510,11510,0
20250401,172400,6393181385,11510,11510,11510,11510,0
20250401,172300,6393181385,11510,11510,11510,11510,0
20250401,172200,6393181385,11510,11510,11510,11510,0
20250401,172100,6393181385,11510,11510,11510,11510,0
20250401,172000,6393181385,11510,11510,11510,11510,0
20250401,171900,6393181385,11510,11510,11510,11510,0
20250401,171800,6393181385,11510,11510,11510,11510,0
20250401,171700,6393181385,11510,11510,11510,11510,0
20250401,171600,6393181385,11510,11510,11510,11510,0
20250401,171500,6393181385,11510,11510,11510,11510,0
20250401,171400,6393181385,11510,11510,11510,11510,22845
20250401,171300,6393181385,11510,11510,11510,11510,0
20250401,171200,6393181385,11510,11510,11510,11510,0
20250401,171100,6393181385,11510,11510,11510,11510,0
20250401,171000,6393181385,11510,11510,11510,11510,0
20250401,170900,6393181385,11510,11510,11510,11510,0
20250401,170800,6393181385,11510,11510,11510,11510,0
20250401,170700,6393181385,11510,11510,11510,11510,0
20250401,170600,6393181385,11510,11510,11510,11510,0
20250401,170500,6393181385,11510,11510,11510,11510,0
20250401,170400,6393181385,11510,11510,11510,11510,0
20250401,170300,6393181385,11510,11510,11510,11510,0
20250401,170200,6393181385,11510,11510,11510,11510,0
20250401,170100,6393181385,11510,11510,11510,11510,0
20250401,170000,6393181385,11510,11510,11510,11510,0
20250401,165900,6393181385,11510,11510,11510,11510,0
20250401,165800,6393181385,11510,11510,11510,11510,0
20250401,165700,6393181385,11510,11510,11510,11510,0
20250401,165600,6393181385,11510,11510,11510,11510,0
20250401,165500,6393181385,11510,11510,11510,11510,0
20250401,165400,6393181385,11510,11510,11510,11510,0
20250401,165300,6393181385,11510,11510,11510,11510,0
20250401,165200,6393181385,11510,11510,11510,11510,0
20250401,165100,6393181385,11510,11510,11510,11510,0
20250401,165000,6393181385,11510,11510,11510,11510,0
20250401,164900,6393181385,11510,11510,11510,11510,0
20250401,164800,6393181385,11510,11510,11510,11510,0
20250401,164700,6393181385,11510,11510,11510,11510,0
20250401,164600,6393181385,11510,11510,11510,11510,0
20250401,164500,6393181385,11510,11510,11510,11510,0
20250401,164400,6393181385,11510,11510,11510,11510,22845
20250401,164300,6393181385,11510,11510,11510,11510,0
20250401,164200,6393181385,11510,11510,11510,11510,0
20250401,164100,6393181385,11510,11510,11510,11510,0
20250401,164000,6393181385,11510,11510,11510,11510,0
20250401,163900,6393181385,11510,11510,11510,11510,0
20250401,163800,6393181385,11510,11510,11510,11510,0
20250401,163700,6393181385,11510,11510,11510,11510,0
20250401,163600,6393181385,11510,11510,11510,11510,0
20250401,163500,6393181385,11510,11510,11510,11510,0
20250401,163400,6393181385,11510,11510,11510,11510,0
20250401,163300,6393181385,11510,11510,11510,11510,0
20250401,163200,6393181385,11510,11510,11510,11510,0
20250401,163100,6393181385,11510,11510,11510,11510,0
20250401,163000,6393181385,11510,11510,11510,11510,0
20250401,162900,6393181385,11510,11510,11510,11510,0
20250401,162800,6393181385,11510,11510,11510,11510,0
20250401,162700,6393181385,11510,11510,11510,11510,0
20250401,162600,6393181385,11510,11510,11510,11510,0
20250401,162500,6393181385,11510,11510,11510,11510,0
20250401,162400,6393181385,11510,11510,11510,11510,0
20250401,162300,6393181385,11510,11510,11510,11510,0
20250401,162200,6393181385,11510,11510,11510,11510,0
20250401,162100,6393181385,11510,11510,11510,11510,0
20250401,162000,6393181385,11510,11510,11510,11510,0
20250401,161900,6393181385,11510,11510,11510,11510,0
20250401,161800,6393181385,11510,11510,11510,11510,0
20250401,161700,6393181385,11510,11510,11510,11510,0
20250401,161600,6393181385,11510,11510,11510,11510,0
20250401,161500,6393181385,11510,11510,11510,11510,0
20250401,161400,6393181385,11510,11510,11510,11510,22845
20250401,161300,6393181385,11510,11510,11510,11510,0
20250401,161200,6393181385,11510,11510,11510,11510,0
20250401,161100,6393181385,11510,11510,11510,11510,0
20250401,161000,6393181385,11510,11510,11510,11510,0
20250401,160900,6393181385,11510,11510,11510,11510,0
20250401,160800,6393181385,11510,11510,11510,11510,0
20250401,160700,6393181385,11510,11510,11510,11510,0
20250401,160600,6393181385,11510,11510,11510,11510,0
20250401,160500,6393181385,11510,11510,11510,11510,0
20250401,160400,6393181385,11510,11510,11510,11510,0
20250401,160300,6393181385,11510,11510,11510,11510,0
20250401,160200,6393181385,11510,11510,11510,11510,0
20250401,160100,6393181385,11510,11510,11510,11510,0
20250401,160000,6393181385,11510,11510,11510,11510,0
20250401,155900,6393181385,11510,11510,11510,11510,0
20250401,155800,6393181385,11510,11510,11510,11510,0
20250401,155700,6393181385,11510,11510,11510,11510,0
20250401,155600,6393181385,11510,11510,11510,11510,0
20250401,155500,6393181385,11510,11510,11510,11510,0
20250401,155400,6393181385,11510,11510,11510,11510,0
20250401,155300,6393181385,11510,11510,11510,11510,0
20250401,155200,6393181385,11510,11510,11510,11510,0
20250401,155100,6393181385,11510,11510,11510,11510,0
20250401,155000,6393181385,11510,11510,11510,11510,0
20250401,154900,6393181385,11510,11510,11510,11510,0
20250401,154800,6393181385,11510,11510,11510,11510,0
20250401,154700,6393181385,11510,11510,11510,11510,0
20250401,154600,6393181385,11510,11510,11510,11510,0
20250401,154500,6393181385,11510,11510,11510,11510,0
20250401,154400,6393181385,11510,11510,11510,11510,22845
20250401,154300,6393181385,11510,11510,11510,11510,0
20250401,154200,6393181385,11510,11510,11510,11510,0
20250401,154100,6393181385,11510,11510,11510,11510,0
20250401,154000,6393181385,11510,11510,11510,11510,0
20250401,153900,6393181385,11510,11510,11510,11510,0
20250401,153800,6393181385,11510,11510,11510,11510,0
20250401,153700,6393181385,11510,11510,11510,11510,0
20250401,153600,6393181385,11510,11510,11510,11510,0
20250401,153500,6393181385,11510,11510,11510,11510,0
20250401,153400,6393181385,11510,11510,11510,11510,0
20250401,153300,6393181385,11510,11510,11510,11510,0
20250401,153200,6393181385,11510,11510,11510,11510,0
20250401,153100,6393181385,11510,11510,11510,11510,0
20250401,153000,6393181385,11510,11510,11510,11510,22845
20250401,152900,6130235435,11530,11530,11530,11530,0
20250401,152800,6130235435,11530,11530,11530,11530,0
20250401,152700,6130235435,11530,11530,11530,11530,0
20250401,152600,6130235435,11530,11530,11530,11530,0
20250401,152500,6130235435,11530,11530,11530,11530,0
20250401,152400,6130235435,11530,11530,11530,11530,0
20250401,152300,6130235435,11530,11530,11530,11530,0
20250401,152200,6130235435,11530,11530,11530,11530,0
20250401,152100,6130235435,11530,11530,11530,11530,0
20250401,152000,6130235435,11530,11530,11530,11530,0
20250401,151900,6130235435,11530,11540,11540,11530,1179
20250401,151800,6116629785,11540,11530,11540,11530,512
20250401,151700,6110722385,11530,11540,11540,11530,365
20250401,151600,6106511435,11540,11530,11540,11530,714
20250401,151500,6098275505,11540,11530,11540,11530,3942
20250401,151400,6052784955,11540,11530,11540,11530,243
20250401,151300,6049982940,11530,11530,11530,11530,361
20250401,151200,6045820610,11540,11520,11540,11520,1980
20250401,151100,6022993655,11520,11520,11520,11510,234
20250401,151000,6020298115,11520,11510,11520,11510,743
20250401,150900,6011740295,11510,11510,11520,11510,1281
20250401,150800,5996989415,11520,11520,11520,11520,115
20250401,150700,5995664615,11520,11520,11530,11510,4784
20250401,150600,5940549635,11510,11520,11520,11510,135
20250401,150500,5938995775,11510,11500,11510,11500,1015
20250401,150400,5927317415,11500,11510,11510,11500,434
20250401,150300,5922322315,11510,11510,11510,11500,6011
20250401,150200,5853141695,11510,11510,11510,11510,24
20250401,150100,5852865455,11510,11520,11520,11510,58
20250401,150000,5852197615,11520,11510,11520,11510,182
20250401,145900,5850102385,11510,11510,11520,11510,251
20250401,145800,5847212875,11510,11515,11520,11510,869
20250401,145700,5837210175,11520,11510,11520,11510,146
20250401,145600,5835529525,11510,11520,11520,11510,272
20250401,145500,5832398095,11520,11520,11530,11510,591
20250401,145400,5825589655,11520,11520,11520,11520,381
20250401,145300,5821200535,11520,11520,11520,11520,698
20250401,145200,5813159575,11520,11510,11520,11510,1790
20250401,145100,5792540185,11510,11520,11520,11510,129
20250401,145000,5791055385,11510,11510,11520,11510,312
20250401,144900,5787463085,11520,11510,11520,11510,113
20250401,144800,5786162445,11510,11520,11520,11510,717
20250401,144700,5777902965,11520,11520,11530,11520,2355
20250401,144600,5750758015,11520,11520,11520,11520,361
20250401,144500,5746599295,11530,11530,11530,11520,160
20250401,144400,5744755355,11520,11530,11540,11520,827
20250401,144300,5735221925,11530,11530,11530,11530,307
20250401,144200,5731682215,11530,11530,11530,11530,444
20250401,144100,5726562895,11530,11530,11540,11530,222
20250401,144000,5724002635,11530,11530,11530,11520,590
20250401,143900,5717200185,11530,11530,11530,11530,228
20250401,143800,5714571345,11530,11530,11530,11530,170
20250401,143700,5712611245,11530,11530,11530,11530,243
20250401,143600,5709809455,11530,11530,11530,11520,748
20250401,143500,5701185285,11520,11520,11520,11520,582
20250401,143400,5694480645,11520,11520,11520,11520,1395
20250401,143300,5678410245,11510,11510,11510,11510,29
20250401,143200,5678076455,11520,11520,11530,11520,1322
20250401,143100,5662845495,11520,11520,11520,11510,762
20250401,143000,5654067495,11520,11520,11520,11520,514
20250401,142900,5648146215,11520,11520,11520,11520,528
20250401,142800,5642063655,11520,11510,11520,11510,1062
20250401,142700,5629830505,11510,11520,11520,11510,254
20250401,142600,5626906115,11510,11520,11520,11510,136
20250401,142500,5625340535,11520,11520,11520,11520,612
20250401,142400,5618290295,11520,11510,11520,11510,120
20250401,142300,5616909075,11520,11530,11530,11510,1140
20250401,142200,5603778015,11530,11520,11530,11510,173
20250401,142100,5601785395,11510,11510,11510,11510,117
20250401,142000,5600438725,11510,11510,11520,11510,886
20250401,141900,5590235925,11520,11520,11520,11520,1425
20250401,141800,5573819925,11520,11515,11520,11510,130
20250401,141700,5572323390,11510,11510,11510,11510,188
20250401,141600,5570159510,11510,11510,11510,11510,989
20250401,141500,5558776120,11510,11510,11530,11510,1263
20250401,141400,5544231130,11530,11510,11550,11500,10102
20250401,141300,5428001320,11570,11510,11570,11510,10277
20250401,141200,5309388930,11510,11510,11510,11510,904
20250401,141100,5298983890,11510,11510,11510,11510,954
20250401,141000,5288003350,11510,11520,11520,11510,216
20250401,140900,5285516090,11510,11510,11520,11510,166
20250401,140800,5283605380,11510,11530,11530,11510,111
20250401,140700,5282326610,11530,11520,11530,11520,401
20250401,140600,5277706680,11520,11520,11530,11520,1108
20250401,140500,5264942130,11520,11520,11530,11520,163
20250401,140400,5263064330,11520,11510,11530,11510,3608
20250401,140300,5221497220,11520,11520,11520,11510,153
20250401,140200,5219735920,11510,11520,11520,11510,693
20250401,140100,5211757800,11510,11510,11520,11510,132
20250401,140000,5210237960,11510,11510,11510,11510,107
20250401,135900,5209006390,11510,11510,11520,11510,201
20250401,135800,5206692720,11510,11510,11510,11510,214
20250401,135700,5204229580,11510,11510,11520,11510,167
20250401,135600,5202307320,11520,11520,11520,11520,188
20250401,135500,5200141560,11520,11540,11540,11520,538
20250401,135400,5193938220,11540,11540,11550,11540,586
20250401,135300,5187174770,11540,11540,11540,11540,1267
20250401,135200,5172553590,11540,11520,11540,11510,3981
20250401,135100,5126671800,11520,11510,11520,11510,688
20250401,135000,5118748850,11510,11520,11520,11510,173
20250401,134900,5116757460,11520,11510,11520,11510,1867
20250401,134800,5095255780,11510,11510,11510,11510,186
20250401,134700,5093114920,11520,11530,11530,11520,781
20250401,134600,5084115780,11530,11530,11530,11530,471
20250401,134500,5078685150,11530,11530,11530,11530,107
20250401,134400,5077451440,11530,11530,11530,11530,0
20250401,134300,5077451440,11530,11530,11530,11530,100
20250401,134200,5076298440,11540,11530,11540,11530,21
20250401,134100,5076056110,11530,11540,11540,11530,20
20250401,134000,5075825410,11530,11540,11540,11530,578
20250401,133900,5069155360,11530,11530,11530,11530,461
20250401,133800,5063840030,11530,11530,11530,11530,76
20250401,133700,5062963750,11530,11530,11530,11530,1
20250401,133600,5062952220,11530,11530,11530,11530,105
20250401,133500,5061741570,11530,11530,11540,11530,1020
20250401,133400,5049974570,11520,11530,11530,11520,1619
20250401,133300,5031318420,11520,11520,11520,11520,2218
20250401,133200,5005767060,11520,11520,11520,11520,39
20250401,133100,5005317780,11520,11510,11520,11510,1505
20250401,133000,4987981220,11510,11510,11510,11510,100
20250401,132900,4986830220,11510,11510,11510,11510,158
20250401,132800,4985011640,11520,11530,11530,11520,607
20250401,132700,4978018930,11530,11530,11530,11530,15
20250401,132600,4977845980,11530,11530,11530,11530,1
20250401,132500,4977834450,11530,11530,11540,11530,484
20250401,132400,4972249950,11530,11530,11530,11530,271
20250401,132300,4969125320,11530,11530,11540,11530,136
20250401,132200,4967557130,11530,11540,11540,11530,986
20250401,132100,4956187945,11540,11540,11540,11530,233
20250401,132000,4953499155,11540,11520,11540,11520,1660
20250401,131900,4934362515,11520,11520,11520,11520,30
20250401,131800,4934016915,11520,11520,11520,11520,271
20250401,131700,4930894995,11520,11510,11520,11510,4253
20250401,131600,4881940345,11500,11500,11500,11500,0
20250401,131500,4881940345,11500,11510,11510,11500,20
20250401,131400,4881710195,11510,11505,11510,11505,1403
20250401,131300,4865562610,11500,11500,11500,11500,107
20250401,131200,4864332110,11505,11505,11505,11505,170
20250401,131100,4862376260,11505,11505,11505,11505,37
20250401,131000,4861950575,11505,11505,11505,11505,9
20250401,130900,4861847030,11500,11500,11500,11500,0
20250401,130800,4861847030,11500,11510,11510,11500,3227
20250401,130700,4824736140,11510,11510,11510,11510,36
20250401,130600,4824321780,11510,11515,11520,11510,6373
20250401,130500,4750967600,11510,11520,11520,11510,1193
20250401,130400,4737230700,11520,11510,11520,11510,824
20250401,130300,4727738460,11510,11510,11520,11510,1871
20250401,130200,4706186610,11520,11510,11520,11510,182
20250401,130100,4704090470,11510,11520,11520,11510,1505
20250401,130000,4686754860,11520,11540,11540,11520,1487
20250401,125900,4669611440,11540,11530,11540,11530,898
20250401,125800,4659254035,11530,11530,11530,11530,1876
20250401,125700,4637623755,11530,11530,11530,11530,493
20250401,125600,4631939465,11530,11530,11530,11520,3169
20250401,125500,4595419445,11530,11530,11540,11530,278
20250401,125400,4592214075,11530,11530,11540,11530,662
20250401,125300,4584581185,11540,11530,11540,11530,585
20250401,125200,4577835835,11530,11540,11540,11530,1277
20250401,125100,4563108175,11540,11530,11540,11530,2134
20250401,125000,4538481845,11540,11540,11540,11530,327
20250401,124900,4534709865,11530,11540,11540,11530,722
20250401,124800,4526384385,11540,11540,11540,11540,217
20250401,124700,4523880205,11540,11550,11550,11540,532
20250401,124600,4517740805,11550,11550,11550,11550,55
20250401,124500,4517105555,11550,11560,11560,11550,103
20250401,124400,4515915865,11560,11550,11560,11550,60
20250401,124300,4515222765,11550,11560,11560,11550,339
20250401,124200,4511307275,11550,11560,11560,11550,51
20250401,124100,4510718115,11550,11540,11550,11540,859
20250401,124000,4500796675,11550,11540,11550,11540,164
20250401,123900,4498904085,11540,11550,11550,11540,358
20250401,123800,4494769415,11550,11550,11550,11550,305
20250401,123700,4491246665,11550,11550,11550,11550,27
20250401,123600,4490934815,11550,11540,11550,11540,1608
20250401,123500,4472370595,11540,11545,11550,11540,85
20250401,123400,4471389390,11550,11550,11550,11550,1
20250401,123300,4471377840,11540,11540,11540,11540,1061
20250401,123200,4459133900,11540,11540,11540,11540,248
20250401,123100,4456271980,11540,11550,11550,11540,1003
20250401,123000,4444697350,11550,11545,11550,11540,651
20250401,122900,4437178530,11550,11550,11550,11550,70
20250401,122800,4436370030,11550,11550,11550,11550,372
20250401,122700,4432073430,11550,11560,11560,11550,69
20250401,122600,4431276390,11560,11560,11560,11560,14
20250401,122500,4431114550,11560,11550,11560,11550,1037
20250401,122400,4419137190,11550,11560,11560,11540,1135
20250401,122300,4406028240,11560,11560,11560,11550,198
20250401,122200,4403741170,11560,11560,11560,11560,4
20250401,122100,4403694930,11560,11560,11560,11560,4
20250401,122000,4403648690,11560,11550,11560,11550,39
20250401,121900,4403198220,11550,11550,11550,11550,255
20250401,121800,4400252970,11550,11550,11550,11550,88
20250401,121700,4399236570,11550,11550,11550,11550,41
20250401,121600,4398763020,11550,11560,11560,11550,363
20250401,121500,4394570340,11550,11550,11550,11550,0
20250401,121400,4394570340,11550,11550,11550,11550,210
20250401,121300,4392144840,11560,11550,11560,11550,1346
20250401,121200,4376598510,11550,11550,11550,11550,3
20250401,121100,4376563860,11550,11545,11550,11540,16
20250401,121000,4376379175,11550,11550,11550,11550,18
20250401,120900,4376171275,11550,11540,11550,11540,18
20250401,120800,4375963425,11540,11550,11550,11540,673
20250401,120700,4368196705,11550,11540,11550,11540,31
20250401,120600,4367838865,11540,11550,11550,11540,348
20250401,120500,4363822905,11540,11540,11540,11540,1
20250401,120400,4363811365,11550,11550,11550,11550,2
20250401,120300,4363788265,11560,11540,11560,11540,506
20250401,120200,4357940975,11560,11560,11560,11550,274
20250401,120100,4354773545,11560,11550,11560,11550,1003
20250401,120000,4343184175,11540,11550,11550,11540,97
20250401,115900,4342063945,11550,11550,11550,11550,529
20250401,115800,4335953995,11540,11550,11550,11540,902
20250401,115700,4325535905,11540,11550,11550,11540,1289
20250401,115600,4310658745,11550,11550,11550,11550,47
20250401,115500,4310115895,11550,11550,11550,11550,615
20250401,115400,4303012645,11550,11550,11560,11550,356
20250401,115300,4298900815,11550,11560,11560,11550,440
20250401,115200,4293817415,11560,11560,11560,11550,81
20250401,115100,4292881255,11560,11550,11560,11550,12
20250401,115000,4292742565,11550,11550,11560,11550,1326
20250401,114900,4277426185,11560,11550,11560,11550,4611
20250401,114800,4224168115,11550,11560,11560,11550,827
20250401,114700,4214616205,11560,11555,11560,11550,1027
20250401,114600,4202744120,11560,11570,11570,11550,671
20250401,114500,4194992100,11570,11570,11570,11570,862
20250401,114400,4185018760,11570,11560,11570,11560,136
20250401,114300,4183446570,11560,11560,11560,11560,215
20250401,114200,4180961170,11570,11560,11570,11560,107
20250401,114100,4179724220,11560,11540,11570,11540,2761
20250401,114000,4147811160,11550,11555,11555,11545,2092
20250401,113900,4123648510,11555,11560,11560,11555,407
20250401,113800,4118943605,11560,11560,11560,11560,794
20250401,113700,4109764965,11570,11570,11580,11570,251
20250401,113600,4106860885,11575,11570,11580,11570,1605
20250401,113500,4088284585,11570,11570,11570,11560,1281
20250401,113400,4073465665,11570,11560,11570,11560,423
20250401,113300,4068572065,11560,11570,11570,11560,815
20250401,113200,4059143600,11570,11570,11570,11560,347
20250401,113100,4055128960,11570,11570,11570,11560,288
20250401,113000,4051798710,11570,11550,11570,11550,2111
20250401,112900,4027380290,11550,11550,11550,11540,1056
20250401,112800,4015188490,11550,11550,11550,11550,22
20250401,112700,4014934390,11560,11560,11560,11550,183
20250401,112600,4012819910,11560,11550,11560,11550,1676
20250401,112500,3993446460,11550,11550,11550,11545,1037
20250401,112400,3981469245,11550,11550,11550,11550,67
20250401,112300,3980695395,11550,11550,11550,11540,1078
20250401,112200,3968244580,11550,11550,11550,11540,156
20250401,112100,3966442900,11550,11550,11560,11550,396
20250401,112000,3961868240,11550,11560,11560,11550,130
20250401,111900,3960366610,11560,11550,11560,11550,3169
20250401,111800,3923739440,11550,11540,11550,11540,905
20250401,111700,3913287100,11550,11540,11550,11540,91
20250401,111600,3912236950,11540,11540,11540,11540,1676
20250401,111500,3892895910,11540,11540,11540,11530,2133
20250401,111400,3868290190,11540,11530,11550,11530,2698
20250401,111300,3837153270,11530,11520,11530,11520,1528
20250401,111200,3819537240,11520,11520,11520,11520,882
20250401,111100,3809376600,11520,11520,11520,11520,301
20250401,111000,3805909080,11520,11520,11530,11520,1526
20250401,110900,3788316870,11530,11530,11530,11530,1126
20250401,110800,3775334090,11530,11530,11540,11520,666
20250401,110700,3767655810,11540,11540,11540,11530,198
20250401,110600,3765372480,11530,11550,11550,11530,3722
20250401,110500,3722432320,11540,11520,11550,11520,4631
20250401,110400,3669025570,11530,11530,11540,11520,1340
20250401,110300,3653576160,11535,11500,11535,11500,1926
20250401,110200,3631374060,11500,11490,11510,11490,2311
20250401,110100,3604808870,11490,11490,11500,11480,2564
20250401,110000,3575363540,11490,11480,11490,11480,1542
20250401,105900,3557654720,11490,11470,11490,11470,2255
20250401,105800,3531768115,11470,11470,11470,11460,111
20250401,105700,3530495095,11470,11460,11470,11460,876
20250401,105600,3520448445,11460,11460,11460,11460,309
20250401,105500,3516907305,11460,11450,11470,11450,931
20250401,105400,3506237955,11460,11460,11460,11450,529
20250401,105300,3500179245,11460,11460,11460,11455,232
20250401,105200,3497521025,11460,11470,11470,11460,1478
20250401,105100,3480581145,11460,11460,11470,11460,1206
20250401,105000,3466759355,11460,11460,11460,11450,1282
20250401,104900,3452074385,11470,11510,11510,11470,7844
20250401,104800,3361869745,11500,11430,11530,11430,5793
20250401,104700,3295243335,11430,11440,11500,11420,24660
20250401,104600,3011873465,11440,11400,11440,11400,2996
20250401,104500,2977652000,11400,11370,11400,11370,1735
20250401,104400,2957885570,11360,11350,11370,11350,1392
20250401,104300,2942065770,11350,11360,11370,11330,4623
20250401,104200,2889624150,11360,11360,11360,11350,707
20250401,104100,2881595020,11370,11360,11380,11360,3455
20250401,104000,2842280760,11360,11350,11360,11350,199
20250401,103900,2840021090,11370,11350,11370,11340,1293
20250401,103800,2825337670,11350,11360,11360,11350,1418
20250401,103700,2809237190,11360,11370,11370,11360,1093
20250401,103600,2796820260,11380,11370,11380,11370,415
20250401,103500,2792101680,11370,11380,11380,11370,1032
20250401,103400,2780361610,11380,11370,11380,11370,620
20250401,103300,2773311045,11380,11380,11380,11380,346
20250401,103200,2769373565,11380,11380,11380,11380,5
20250401,103100,2769316665,11390,11380,11390,11380,1033
20250401,103000,2757558155,11380,11380,11380,11380,111
20250401,102900,2756294975,11380,11380,11380,11370,297
20250401,102800,2752916775,11380,11380,11380,11370,345
20250401,102700,2748992805,11380,11360,11380,11350,2295
20250401,102600,2722925755,11360,11360,11370,11360,633
20250401,102500,2715733065,11360,11360,11360,11350,459
20250401,102400,2710519625,11360,11360,11360,11360,609
20250401,102300,2703601385,11360,11360,11360,11360,288
20250401,102200,2700329705,11340,11350,11360,11340,1355
20250401,102100,2684950335,11350,11365,11365,11350,1622
20250401,102000,2666531220,11370,11370,11370,11360,490
20250401,101900,2660960450,11360,11370,11370,11360,524
20250401,101800,2655004660,11370,11360,11370,11360,876
20250401,101700,2645044550,11370,11360,11370,11360,285
20250401,101600,2641806720,11350,11360,11360,11350,314
20250401,101500,2638239690,11360,11370,11370,11350,1337
20250401,101400,2623045140,11350,11350,11350,11340,2385
20250401,101300,2595976630,11350,11350,11350,11340,152
20250401,101200,2594252930,11350,11350,11350,11330,2968
20250401,101100,2560623350,11340,11310,11340,11310,2073
20250401,101000,2537156455,11310,11300,11310,11300,1830
20250401,100900,2516460835,11300,11300,11300,11300,361
20250401,100800,2512381535,11300,11310,11310,11300,2175
20250401,100700,2487802475,11310,11300,11310,11300,1156
20250401,100600,2474738115,11300,11310,11310,11300,3370
20250401,100500,2436642035,11320,11310,11320,11310,703
20250401,100400,2428691075,11310,11320,11320,11310,2284
20250401,100300,2402848785,11320,11320,11320,11310,783
20250401,100200,2393988885,11310,11330,11330,11310,1822
20250401,100100,2373381020,11330,11320,11330,11300,479
20250401,100000,2367958770,11310,11310,11320,11290,3552
20250401,095900,2327814400,11320,11310,11320,11300,1190
20250401,095800,2314364950,11300,11320,11340,11300,8557
20250401,095700,2217630600,11310,11330,11340,11300,27763
20250401,095600,1903534780,11340,11340,11340,11330,2217
20250401,095500,1878394220,11340,11350,11350,11340,1303
20250401,095400,1863617620,11350,11360,11360,11340,898
20250401,095300,1853427190,11370,11370,11380,11350,4327
20250401,095200,1804276150,11380,11400,11400,11380,6201
20250401,095100,1733670900,11410,11380,11410,11380,2284
20250401,095000,1707667690,11380,11400,11400,11370,3227
20250401,094900,1670915010,11400,11410,11410,11400,2993
20250401,094800,1636772240,11410,11410,11410,11400,15407
20250401,094700,1461110520,11420,11415,11420,11410,3392
20250401,094600,1422376015,11420,11420,11420,11410,2336
20250401,094500,1395721975,11420,11430,11430,11410,2203
20250401,094400,1370568705,11420,11420,11430,11420,2199
20250401,094300,1345455125,11430,11430,11440,11420,1240
20250401,094200,1331285245,11430,11450,11450,11430,1731
20250401,094100,1311491505,11450,11440,11450,11440,551
20250401,094000,1305187615,11440,11450,11450,11440,1268
20250401,093900,1290678075,11450,11450,11450,11430,1263
20250401,093800,1276232435,11450,11450,11450,11440,520
20250401,093700,1270278835,11450,11440,11450,11440,547
20250401,093600,1264021045,11430,11440,11450,11430,1357
20250401,093500,1248497505,11440,11450,11450,11440,2759
20250401,093400,1216934385,11450,11440,11450,11440,283
20250401,093300,1213694965,11440,11440,11440,11440,233
20250401,093200,1211029445,11440,11460,11460,11440,2795
20250401,093100,1179032345,11460,11460,11470,11460,1396
20250401,093000,1163033165,11460,11500,11500,11460,3243
20250401,092900,1125827585,11490,11500,11510,11490,9652
20250401,092800,1014830115,11510,11510,11510,11500,1360
20250401,092700,999189315,11510,11520,11520,11510,2175
20250401,092600,974139485,11520,11510,11520,11510,873
20250401,092500,964085275,11520,11530,11540,11500,7044
20250401,092400,882985535,11540,11540,11540,11530,455
20250401,092300,877737620,11540,11530,11540,11530,406
20250401,092200,873056405,11530,11540,11540,11530,495
20250401,092100,867345910,11540,11550,11550,11530,2156
20250401,092000,842474920,11540,11550,11560,11540,4508
20250401,091900,790434680,11560,11560,11560,11550,1305
20250401,091800,775349910,11560,11570,11570,11550,921
20250401,091700,764705350,11560,11570,11570,11560,1084
20250401,091600,752174090,11570,11570,11570,11560,1003
20250401,091500,740579370,11560,11560,11560,11560,1406
20250401,091400,724326010,11550,11570,11570,11550,2291
20250401,091300,697845850,11570,11570,11570,11560,324
20250401,091200,694098210,11570,11580,11580,11570,1874
20250401,091100,672404370,11580,11580,11590,11580,1338
20250401,091000,656897220,11590,11580,11590,11570,2702
20250401,090900,625596070,11580,11580,11580,11570,3696
20250401,090800,582816030,11580,11550,11580,11550,894
20250401,090700,572484200,11550,11540,11550,11530,5130
20250401,090600,513253650,11530,11540,11540,11530,1567
20250401,090500,495177950,11550,11500,11550,11500,2905
20250401,090400,461711010,11520,11520,11600,11500,6555
20250401,090300,386029760,11520,11520,11540,11510,1791
20250401,090200,365386570,11520,11520,11520,11500,1289
20250401,090100,350545960,11540,11580,11580,11480,5914
20250401,090000,282432170,11590,11430,11600,11430,24493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 6393181385 11510 11510 11510 11510 22845
3 20250401 184300 6393181385 11510 11510 11510 11510 0
4 20250401 184200 6393181385 11510 11510 11510 11510 0
5 20250401 184100 6393181385 11510 11510 11510 11510 0
6 20250401 184000 6393181385 11510 11510 11510 11510 0
7 20250401 183900 6393181385 11510 11510 11510 11510 0
8 20250401 183800 6393181385 11510 11510 11510 11510 0
9 20250401 183700 6393181385 11510 11510 11510 11510 0
10 20250401 183600 6393181385 11510 11510 11510 11510 0
11 20250401 183500 6393181385 11510 11510 11510 11510 0
12 20250401 183400 6393181385 11510 11510 11510 11510 0
13 20250401 183300 6393181385 11510 11510 11510 11510 0
14 20250401 183200 6393181385 11510 11510 11510 11510 0
15 20250401 183100 6393181385 11510 11510 11510 11510 0
16 20250401 183000 6393181385 11510 11510 11510 11510 0
17 20250401 182900 6393181385 11510 11510 11510 11510 0
18 20250401 182800 6393181385 11510 11510 11510 11510 0
19 20250401 182700 6393181385 11510 11510 11510 11510 0
20 20250401 182600 6393181385 11510 11510 11510 11510 0
21 20250401 182500 6393181385 11510 11510 11510 11510 0
22 20250401 182400 6393181385 11510 11510 11510 11510 0
23 20250401 182300 6393181385 11510 11510 11510 11510 0
24 20250401 182200 6393181385 11510 11510 11510 11510 0
25 20250401 182100 6393181385 11510 11510 11510 11510 0
26 20250401 182000 6393181385 11510 11510 11510 11510 0
27 20250401 181900 6393181385 11510 11510 11510 11510 0
28 20250401 181800 6393181385 11510 11510 11510 11510 0
29 20250401 181700 6393181385 11510 11510 11510 11510 0
30 20250401 181600 6393181385 11510 11510 11510 11510 0
31 20250401 181500 6393181385 11510 11510 11510 11510 0
32 20250401 181400 6393181385 11510 11510 11510 11510 22845
33 20250401 181300 6393181385 11510 11510 11510 11510 0
34 20250401 181200 6393181385 11510 11510 11510 11510 0
35 20250401 181100 6393181385 11510 11510 11510 11510 0
36 20250401 181000 6393181385 11510 11510 11510 11510 0
37 20250401 180900 6393181385 11510 11510 11510 11510 0
38 20250401 180800 6393181385 11510 11510 11510 11510 0
39 20250401 180700 6393181385 11510 11510 11510 11510 0
40 20250401 180600 6393181385 11510 11510 11510 11510 0
41 20250401 180500 6393181385 11510 11510 11510 11510 0
42 20250401 180400 6393181385 11510 11510 11510 11510 0
43 20250401 180300 6393181385 11510 11510 11510 11510 0
44 20250401 180200 6393181385 11510 11510 11510 11510 0
45 20250401 180100 6393181385 11510 11510 11510 11510 0
46 20250401 180000 6393181385 11510 11510 11510 11510 0
47 20250401 175900 6393181385 11510 11510 11510 11510 0
48 20250401 175800 6393181385 11510 11510 11510 11510 0
49 20250401 175700 6393181385 11510 11510 11510 11510 0
50 20250401 175600 6393181385 11510 11510 11510 11510 0
51 20250401 175500 6393181385 11510 11510 11510 11510 0
52 20250401 175400 6393181385 11510 11510 11510 11510 0
53 20250401 175300 6393181385 11510 11510 11510 11510 0
54 20250401 175200 6393181385 11510 11510 11510 11510 0
55 20250401 175100 6393181385 11510 11510 11510 11510 0
56 20250401 175000 6393181385 11510 11510 11510 11510 0
57 20250401 174900 6393181385 11510 11510 11510 11510 0
58 20250401 174800 6393181385 11510 11510 11510 11510 0
59 20250401 174700 6393181385 11510 11510 11510 11510 0
60 20250401 174600 6393181385 11510 11510 11510 11510 0
61 20250401 174500 6393181385 11510 11510 11510 11510 0
62 20250401 174400 6393181385 11510 11510 11510 11510 22845
63 20250401 174300 6393181385 11510 11510 11510 11510 0
64 20250401 174200 6393181385 11510 11510 11510 11510 0
65 20250401 174100 6393181385 11510 11510 11510 11510 0
66 20250401 174000 6393181385 11510 11510 11510 11510 0
67 20250401 173900 6393181385 11510 11510 11510 11510 0
68 20250401 173800 6393181385 11510 11510 11510 11510 0
69 20250401 173700 6393181385 11510 11510 11510 11510 0
70 20250401 173600 6393181385 11510 11510 11510 11510 0
71 20250401 173500 6393181385 11510 11510 11510 11510 0
72 20250401 173400 6393181385 11510 11510 11510 11510 0
73 20250401 173300 6393181385 11510 11510 11510 11510 0
74 20250401 173200 6393181385 11510 11510 11510 11510 0
75 20250401 173100 6393181385 11510 11510 11510 11510 0
76 20250401 173000 6393181385 11510 11510 11510 11510 0
77 20250401 172900 6393181385 11510 11510 11510 11510 0
78 20250401 172800 6393181385 11510 11510 11510 11510 0
79 20250401 172700 6393181385 11510 11510 11510 11510 0
80 20250401 172600 6393181385 11510 11510 11510 11510 0
81 20250401 172500 6393181385 11510 11510 11510 11510 0
82 20250401 172400 6393181385 11510 11510 11510 11510 0
83 20250401 172300 6393181385 11510 11510 11510 11510 0
84 20250401 172200 6393181385 11510 11510 11510 11510 0
85 20250401 172100 6393181385 11510 11510 11510 11510 0
86 20250401 172000 6393181385 11510 11510 11510 11510 0
87 20250401 171900 6393181385 11510 11510 11510 11510 0
88 20250401 171800 6393181385 11510 11510 11510 11510 0
89 20250401 171700 6393181385 11510 11510 11510 11510 0
90 20250401 171600 6393181385 11510 11510 11510 11510 0
91 20250401 171500 6393181385 11510 11510 11510 11510 0
92 20250401 171400 6393181385 11510 11510 11510 11510 22845
93 20250401 171300 6393181385 11510 11510 11510 11510 0
94 20250401 171200 6393181385 11510 11510 11510 11510 0
95 20250401 171100 6393181385 11510 11510 11510 11510 0
96 20250401 171000 6393181385 11510 11510 11510 11510 0
97 20250401 170900 6393181385 11510 11510 11510 11510 0
98 20250401 170800 6393181385 11510 11510 11510 11510 0
99 20250401 170700 6393181385 11510 11510 11510 11510 0
100 20250401 170600 6393181385 11510 11510 11510 11510 0
101 20250401 170500 6393181385 11510 11510 11510 11510 0
102 20250401 170400 6393181385 11510 11510 11510 11510 0
103 20250401 170300 6393181385 11510 11510 11510 11510 0
104 20250401 170200 6393181385 11510 11510 11510 11510 0
105 20250401 170100 6393181385 11510 11510 11510 11510 0
106 20250401 170000 6393181385 11510 11510 11510 11510 0
107 20250401 165900 6393181385 11510 11510 11510 11510 0
108 20250401 165800 6393181385 11510 11510 11510 11510 0
109 20250401 165700 6393181385 11510 11510 11510 11510 0
110 20250401 165600 6393181385 11510 11510 11510 11510 0
111 20250401 165500 6393181385 11510 11510 11510 11510 0
112 20250401 165400 6393181385 11510 11510 11510 11510 0
113 20250401 165300 6393181385 11510 11510 11510 11510 0
114 20250401 165200 6393181385 11510 11510 11510 11510 0
115 20250401 165100 6393181385 11510 11510 11510 11510 0
116 20250401 165000 6393181385 11510 11510 11510 11510 0
117 20250401 164900 6393181385 11510 11510 11510 11510 0
118 20250401 164800 6393181385 11510 11510 11510 11510 0
119 20250401 164700 6393181385 11510 11510 11510 11510 0
120 20250401 164600 6393181385 11510 11510 11510 11510 0
121 20250401 164500 6393181385 11510 11510 11510 11510 0
122 20250401 164400 6393181385 11510 11510 11510 11510 22845
123 20250401 164300 6393181385 11510 11510 11510 11510 0
124 20250401 164200 6393181385 11510 11510 11510 11510 0
125 20250401 164100 6393181385 11510 11510 11510 11510 0
126 20250401 164000 6393181385 11510 11510 11510 11510 0
127 20250401 163900 6393181385 11510 11510 11510 11510 0
128 20250401 163800 6393181385 11510 11510 11510 11510 0
129 20250401 163700 6393181385 11510 11510 11510 11510 0
130 20250401 163600 6393181385 11510 11510 11510 11510 0
131 20250401 163500 6393181385 11510 11510 11510 11510 0
132 20250401 163400 6393181385 11510 11510 11510 11510 0
133 20250401 163300 6393181385 11510 11510 11510 11510 0
134 20250401 163200 6393181385 11510 11510 11510 11510 0
135 20250401 163100 6393181385 11510 11510 11510 11510 0
136 20250401 163000 6393181385 11510 11510 11510 11510 0
137 20250401 162900 6393181385 11510 11510 11510 11510 0
138 20250401 162800 6393181385 11510 11510 11510 11510 0
139 20250401 162700 6393181385 11510 11510 11510 11510 0
140 20250401 162600 6393181385 11510 11510 11510 11510 0
141 20250401 162500 6393181385 11510 11510 11510 11510 0
142 20250401 162400 6393181385 11510 11510 11510 11510 0
143 20250401 162300 6393181385 11510 11510 11510 11510 0
144 20250401 162200 6393181385 11510 11510 11510 11510 0
145 20250401 162100 6393181385 11510 11510 11510 11510 0
146 20250401 162000 6393181385 11510 11510 11510 11510 0
147 20250401 161900 6393181385 11510 11510 11510 11510 0
148 20250401 161800 6393181385 11510 11510 11510 11510 0
149 20250401 161700 6393181385 11510 11510 11510 11510 0
150 20250401 161600 6393181385 11510 11510 11510 11510 0
151 20250401 161500 6393181385 11510 11510 11510 11510 0
152 20250401 161400 6393181385 11510 11510 11510 11510 22845
153 20250401 161300 6393181385 11510 11510 11510 11510 0
154 20250401 161200 6393181385 11510 11510 11510 11510 0
155 20250401 161100 6393181385 11510 11510 11510 11510 0
156 20250401 161000 6393181385 11510 11510 11510 11510 0
157 20250401 160900 6393181385 11510 11510 11510 11510 0
158 20250401 160800 6393181385 11510 11510 11510 11510 0
159 20250401 160700 6393181385 11510 11510 11510 11510 0
160 20250401 160600 6393181385 11510 11510 11510 11510 0
161 20250401 160500 6393181385 11510 11510 11510 11510 0
162 20250401 160400 6393181385 11510 11510 11510 11510 0
163 20250401 160300 6393181385 11510 11510 11510 11510 0
164 20250401 160200 6393181385 11510 11510 11510 11510 0
165 20250401 160100 6393181385 11510 11510 11510 11510 0
166 20250401 160000 6393181385 11510 11510 11510 11510 0
167 20250401 155900 6393181385 11510 11510 11510 11510 0
168 20250401 155800 6393181385 11510 11510 11510 11510 0
169 20250401 155700 6393181385 11510 11510 11510 11510 0
170 20250401 155600 6393181385 11510 11510 11510 11510 0
171 20250401 155500 6393181385 11510 11510 11510 11510 0
172 20250401 155400 6393181385 11510 11510 11510 11510 0
173 20250401 155300 6393181385 11510 11510 11510 11510 0
174 20250401 155200 6393181385 11510 11510 11510 11510 0
175 20250401 155100 6393181385 11510 11510 11510 11510 0
176 20250401 155000 6393181385 11510 11510 11510 11510 0
177 20250401 154900 6393181385 11510 11510 11510 11510 0
178 20250401 154800 6393181385 11510 11510 11510 11510 0
179 20250401 154700 6393181385 11510 11510 11510 11510 0
180 20250401 154600 6393181385 11510 11510 11510 11510 0
181 20250401 154500 6393181385 11510 11510 11510 11510 0
182 20250401 154400 6393181385 11510 11510 11510 11510 22845
183 20250401 154300 6393181385 11510 11510 11510 11510 0
184 20250401 154200 6393181385 11510 11510 11510 11510 0
185 20250401 154100 6393181385 11510 11510 11510 11510 0
186 20250401 154000 6393181385 11510 11510 11510 11510 0
187 20250401 153900 6393181385 11510 11510 11510 11510 0
188 20250401 153800 6393181385 11510 11510 11510 11510 0
189 20250401 153700 6393181385 11510 11510 11510 11510 0
190 20250401 153600 6393181385 11510 11510 11510 11510 0
191 20250401 153500 6393181385 11510 11510 11510 11510 0
192 20250401 153400 6393181385 11510 11510 11510 11510 0
193 20250401 153300 6393181385 11510 11510 11510 11510 0
194 20250401 153200 6393181385 11510 11510 11510 11510 0
195 20250401 153100 6393181385 11510 11510 11510 11510 0
196 20250401 153000 6393181385 11510 11510 11510 11510 22845
197 20250401 152900 6130235435 11530 11530 11530 11530 0
198 20250401 152800 6130235435 11530 11530 11530 11530 0
199 20250401 152700 6130235435 11530 11530 11530 11530 0
200 20250401 152600 6130235435 11530 11530 11530 11530 0
201 20250401 152500 6130235435 11530 11530 11530 11530 0
202 20250401 152400 6130235435 11530 11530 11530 11530 0
203 20250401 152300 6130235435 11530 11530 11530 11530 0
204 20250401 152200 6130235435 11530 11530 11530 11530 0
205 20250401 152100 6130235435 11530 11530 11530 11530 0
206 20250401 152000 6130235435 11530 11530 11530 11530 0
207 20250401 151900 6130235435 11530 11540 11540 11530 1179
208 20250401 151800 6116629785 11540 11530 11540 11530 512
209 20250401 151700 6110722385 11530 11540 11540 11530 365
210 20250401 151600 6106511435 11540 11530 11540 11530 714
211 20250401 151500 6098275505 11540 11530 11540 11530 3942
212 20250401 151400 6052784955 11540 11530 11540 11530 243
213 20250401 151300 6049982940 11530 11530 11530 11530 361
214 20250401 151200 6045820610 11540 11520 11540 11520 1980
215 20250401 151100 6022993655 11520 11520 11520 11510 234
216 20250401 151000 6020298115 11520 11510 11520 11510 743
217 20250401 150900 6011740295 11510 11510 11520 11510 1281
218 20250401 150800 5996989415 11520 11520 11520 11520 115
219 20250401 150700 5995664615 11520 11520 11530 11510 4784
220 20250401 150600 5940549635 11510 11520 11520 11510 135
221 20250401 150500 5938995775 11510 11500 11510 11500 1015
222 20250401 150400 5927317415 11500 11510 11510 11500 434
223 20250401 150300 5922322315 11510 11510 11510 11500 6011
224 20250401 150200 5853141695 11510 11510 11510 11510 24
225 20250401 150100 5852865455 11510 11520 11520 11510 58
226 20250401 150000 5852197615 11520 11510 11520 11510 182
227 20250401 145900 5850102385 11510 11510 11520 11510 251
228 20250401 145800 5847212875 11510 11515 11520 11510 869
229 20250401 145700 5837210175 11520 11510 11520 11510 146
230 20250401 145600 5835529525 11510 11520 11520 11510 272
231 20250401 145500 5832398095 11520 11520 11530 11510 591
232 20250401 145400 5825589655 11520 11520 11520 11520 381
233 20250401 145300 5821200535 11520 11520 11520 11520 698
234 20250401 145200 5813159575 11520 11510 11520 11510 1790
235 20250401 145100 5792540185 11510 11520 11520 11510 129
236 20250401 145000 5791055385 11510 11510 11520 11510 312
237 20250401 144900 5787463085 11520 11510 11520 11510 113
238 20250401 144800 5786162445 11510 11520 11520 11510 717
239 20250401 144700 5777902965 11520 11520 11530 11520 2355
240 20250401 144600 5750758015 11520 11520 11520 11520 361
241 20250401 144500 5746599295 11530 11530 11530 11520 160
242 20250401 144400 5744755355 11520 11530 11540 11520 827
243 20250401 144300 5735221925 11530 11530 11530 11530 307
244 20250401 144200 5731682215 11530 11530 11530 11530 444
245 20250401 144100 5726562895 11530 11530 11540 11530 222
246 20250401 144000 5724002635 11530 11530 11530 11520 590
247 20250401 143900 5717200185 11530 11530 11530 11530 228
248 20250401 143800 5714571345 11530 11530 11530 11530 170
249 20250401 143700 5712611245 11530 11530 11530 11530 243
250 20250401 143600 5709809455 11530 11530 11530 11520 748
251 20250401 143500 5701185285 11520 11520 11520 11520 582
252 20250401 143400 5694480645 11520 11520 11520 11520 1395
253 20250401 143300 5678410245 11510 11510 11510 11510 29
254 20250401 143200 5678076455 11520 11520 11530 11520 1322
255 20250401 143100 5662845495 11520 11520 11520 11510 762
256 20250401 143000 5654067495 11520 11520 11520 11520 514
257 20250401 142900 5648146215 11520 11520 11520 11520 528
258 20250401 142800 5642063655 11520 11510 11520 11510 1062
259 20250401 142700 5629830505 11510 11520 11520 11510 254
260 20250401 142600 5626906115 11510 11520 11520 11510 136
261 20250401 142500 5625340535 11520 11520 11520 11520 612
262 20250401 142400 5618290295 11520 11510 11520 11510 120
263 20250401 142300 5616909075 11520 11530 11530 11510 1140
264 20250401 142200 5603778015 11530 11520 11530 11510 173
265 20250401 142100 5601785395 11510 11510 11510 11510 117
266 20250401 142000 5600438725 11510 11510 11520 11510 886
267 20250401 141900 5590235925 11520 11520 11520 11520 1425
268 20250401 141800 5573819925 11520 11515 11520 11510 130
269 20250401 141700 5572323390 11510 11510 11510 11510 188
270 20250401 141600 5570159510 11510 11510 11510 11510 989
271 20250401 141500 5558776120 11510 11510 11530 11510 1263
272 20250401 141400 5544231130 11530 11510 11550 11500 10102
273 20250401 141300 5428001320 11570 11510 11570 11510 10277
274 20250401 141200 5309388930 11510 11510 11510 11510 904
275 20250401 141100 5298983890 11510 11510 11510 11510 954
276 20250401 141000 5288003350 11510 11520 11520 11510 216
277 20250401 140900 5285516090 11510 11510 11520 11510 166
278 20250401 140800 5283605380 11510 11530 11530 11510 111
279 20250401 140700 5282326610 11530 11520 11530 11520 401
280 20250401 140600 5277706680 11520 11520 11530 11520 1108
281 20250401 140500 5264942130 11520 11520 11530 11520 163
282 20250401 140400 5263064330 11520 11510 11530 11510 3608
283 20250401 140300 5221497220 11520 11520 11520 11510 153
284 20250401 140200 5219735920 11510 11520 11520 11510 693
285 20250401 140100 5211757800 11510 11510 11520 11510 132
286 20250401 140000 5210237960 11510 11510 11510 11510 107
287 20250401 135900 5209006390 11510 11510 11520 11510 201
288 20250401 135800 5206692720 11510 11510 11510 11510 214
289 20250401 135700 5204229580 11510 11510 11520 11510 167
290 20250401 135600 5202307320 11520 11520 11520 11520 188
291 20250401 135500 5200141560 11520 11540 11540 11520 538
292 20250401 135400 5193938220 11540 11540 11550 11540 586
293 20250401 135300 5187174770 11540 11540 11540 11540 1267
294 20250401 135200 5172553590 11540 11520 11540 11510 3981
295 20250401 135100 5126671800 11520 11510 11520 11510 688
296 20250401 135000 5118748850 11510 11520 11520 11510 173
297 20250401 134900 5116757460 11520 11510 11520 11510 1867
298 20250401 134800 5095255780 11510 11510 11510 11510 186
299 20250401 134700 5093114920 11520 11530 11530 11520 781
300 20250401 134600 5084115780 11530 11530 11530 11530 471
301 20250401 134500 5078685150 11530 11530 11530 11530 107
302 20250401 134400 5077451440 11530 11530 11530 11530 0
303 20250401 134300 5077451440 11530 11530 11530 11530 100
304 20250401 134200 5076298440 11540 11530 11540 11530 21
305 20250401 134100 5076056110 11530 11540 11540 11530 20
306 20250401 134000 5075825410 11530 11540 11540 11530 578
307 20250401 133900 5069155360 11530 11530 11530 11530 461
308 20250401 133800 5063840030 11530 11530 11530 11530 76
309 20250401 133700 5062963750 11530 11530 11530 11530 1
310 20250401 133600 5062952220 11530 11530 11530 11530 105
311 20250401 133500 5061741570 11530 11530 11540 11530 1020
312 20250401 133400 5049974570 11520 11530 11530 11520 1619
313 20250401 133300 5031318420 11520 11520 11520 11520 2218
314 20250401 133200 5005767060 11520 11520 11520 11520 39
315 20250401 133100 5005317780 11520 11510 11520 11510 1505
316 20250401 133000 4987981220 11510 11510 11510 11510 100
317 20250401 132900 4986830220 11510 11510 11510 11510 158
318 20250401 132800 4985011640 11520 11530 11530 11520 607
319 20250401 132700 4978018930 11530 11530 11530 11530 15
320 20250401 132600 4977845980 11530 11530 11530 11530 1
321 20250401 132500 4977834450 11530 11530 11540 11530 484
322 20250401 132400 4972249950 11530 11530 11530 11530 271
323 20250401 132300 4969125320 11530 11530 11540 11530 136
324 20250401 132200 4967557130 11530 11540 11540 11530 986
325 20250401 132100 4956187945 11540 11540 11540 11530 233
326 20250401 132000 4953499155 11540 11520 11540 11520 1660
327 20250401 131900 4934362515 11520 11520 11520 11520 30
328 20250401 131800 4934016915 11520 11520 11520 11520 271
329 20250401 131700 4930894995 11520 11510 11520 11510 4253
330 20250401 131600 4881940345 11500 11500 11500 11500 0
331 20250401 131500 4881940345 11500 11510 11510 11500 20
332 20250401 131400 4881710195 11510 11505 11510 11505 1403
333 20250401 131300 4865562610 11500 11500 11500 11500 107
334 20250401 131200 4864332110 11505 11505 11505 11505 170
335 20250401 131100 4862376260 11505 11505 11505 11505 37
336 20250401 131000 4861950575 11505 11505 11505 11505 9
337 20250401 130900 4861847030 11500 11500 11500 11500 0
338 20250401 130800 4861847030 11500 11510 11510 11500 3227
339 20250401 130700 4824736140 11510 11510 11510 11510 36
340 20250401 130600 4824321780 11510 11515 11520 11510 6373
341 20250401 130500 4750967600 11510 11520 11520 11510 1193
342 20250401 130400 4737230700 11520 11510 11520 11510 824
343 20250401 130300 4727738460 11510 11510 11520 11510 1871
344 20250401 130200 4706186610 11520 11510 11520 11510 182
345 20250401 130100 4704090470 11510 11520 11520 11510 1505
346 20250401 130000 4686754860 11520 11540 11540 11520 1487
347 20250401 125900 4669611440 11540 11530 11540 11530 898
348 20250401 125800 4659254035 11530 11530 11530 11530 1876
349 20250401 125700 4637623755 11530 11530 11530 11530 493
350 20250401 125600 4631939465 11530 11530 11530 11520 3169
351 20250401 125500 4595419445 11530 11530 11540 11530 278
352 20250401 125400 4592214075 11530 11530 11540 11530 662
353 20250401 125300 4584581185 11540 11530 11540 11530 585
354 20250401 125200 4577835835 11530 11540 11540 11530 1277
355 20250401 125100 4563108175 11540 11530 11540 11530 2134
356 20250401 125000 4538481845 11540 11540 11540 11530 327
357 20250401 124900 4534709865 11530 11540 11540 11530 722
358 20250401 124800 4526384385 11540 11540 11540 11540 217
359 20250401 124700 4523880205 11540 11550 11550 11540 532
360 20250401 124600 4517740805 11550 11550 11550 11550 55
361 20250401 124500 4517105555 11550 11560 11560 11550 103
362 20250401 124400 4515915865 11560 11550 11560 11550 60
363 20250401 124300 4515222765 11550 11560 11560 11550 339
364 20250401 124200 4511307275 11550 11560 11560 11550 51
365 20250401 124100 4510718115 11550 11540 11550 11540 859
366 20250401 124000 4500796675 11550 11540 11550 11540 164
367 20250401 123900 4498904085 11540 11550 11550 11540 358
368 20250401 123800 4494769415 11550 11550 11550 11550 305
369 20250401 123700 4491246665 11550 11550 11550 11550 27
370 20250401 123600 4490934815 11550 11540 11550 11540 1608
371 20250401 123500 4472370595 11540 11545 11550 11540 85
372 20250401 123400 4471389390 11550 11550 11550 11550 1
373 20250401 123300 4471377840 11540 11540 11540 11540 1061
374 20250401 123200 4459133900 11540 11540 11540 11540 248
375 20250401 123100 4456271980 11540 11550 11550 11540 1003
376 20250401 123000 4444697350 11550 11545 11550 11540 651
377 20250401 122900 4437178530 11550 11550 11550 11550 70
378 20250401 122800 4436370030 11550 11550 11550 11550 372
379 20250401 122700 4432073430 11550 11560 11560 11550 69
380 20250401 122600 4431276390 11560 11560 11560 11560 14
381 20250401 122500 4431114550 11560 11550 11560 11550 1037
382 20250401 122400 4419137190 11550 11560 11560 11540 1135
383 20250401 122300 4406028240 11560 11560 11560 11550 198
384 20250401 122200 4403741170 11560 11560 11560 11560 4
385 20250401 122100 4403694930 11560 11560 11560 11560 4
386 20250401 122000 4403648690 11560 11550 11560 11550 39
387 20250401 121900 4403198220 11550 11550 11550 11550 255
388 20250401 121800 4400252970 11550 11550 11550 11550 88
389 20250401 121700 4399236570 11550 11550 11550 11550 41
390 20250401 121600 4398763020 11550 11560 11560 11550 363
391 20250401 121500 4394570340 11550 11550 11550 11550 0
392 20250401 121400 4394570340 11550 11550 11550 11550 210
393 20250401 121300 4392144840 11560 11550 11560 11550 1346
394 20250401 121200 4376598510 11550 11550 11550 11550 3
395 20250401 121100 4376563860 11550 11545 11550 11540 16
396 20250401 121000 4376379175 11550 11550 11550 11550 18
397 20250401 120900 4376171275 11550 11540 11550 11540 18
398 20250401 120800 4375963425 11540 11550 11550 11540 673
399 20250401 120700 4368196705 11550 11540 11550 11540 31
400 20250401 120600 4367838865 11540 11550 11550 11540 348
401 20250401 120500 4363822905 11540 11540 11540 11540 1
402 20250401 120400 4363811365 11550 11550 11550 11550 2
403 20250401 120300 4363788265 11560 11540 11560 11540 506
404 20250401 120200 4357940975 11560 11560 11560 11550 274
405 20250401 120100 4354773545 11560 11550 11560 11550 1003
406 20250401 120000 4343184175 11540 11550 11550 11540 97
407 20250401 115900 4342063945 11550 11550 11550 11550 529
408 20250401 115800 4335953995 11540 11550 11550 11540 902
409 20250401 115700 4325535905 11540 11550 11550 11540 1289
410 20250401 115600 4310658745 11550 11550 11550 11550 47
411 20250401 115500 4310115895 11550 11550 11550 11550 615
412 20250401 115400 4303012645 11550 11550 11560 11550 356
413 20250401 115300 4298900815 11550 11560 11560 11550 440
414 20250401 115200 4293817415 11560 11560 11560 11550 81
415 20250401 115100 4292881255 11560 11550 11560 11550 12
416 20250401 115000 4292742565 11550 11550 11560 11550 1326
417 20250401 114900 4277426185 11560 11550 11560 11550 4611
418 20250401 114800 4224168115 11550 11560 11560 11550 827
419 20250401 114700 4214616205 11560 11555 11560 11550 1027
420 20250401 114600 4202744120 11560 11570 11570 11550 671
421 20250401 114500 4194992100 11570 11570 11570 11570 862
422 20250401 114400 4185018760 11570 11560 11570 11560 136
423 20250401 114300 4183446570 11560 11560 11560 11560 215
424 20250401 114200 4180961170 11570 11560 11570 11560 107
425 20250401 114100 4179724220 11560 11540 11570 11540 2761
426 20250401 114000 4147811160 11550 11555 11555 11545 2092
427 20250401 113900 4123648510 11555 11560 11560 11555 407
428 20250401 113800 4118943605 11560 11560 11560 11560 794
429 20250401 113700 4109764965 11570 11570 11580 11570 251
430 20250401 113600 4106860885 11575 11570 11580 11570 1605
431 20250401 113500 4088284585 11570 11570 11570 11560 1281
432 20250401 113400 4073465665 11570 11560 11570 11560 423
433 20250401 113300 4068572065 11560 11570 11570 11560 815
434 20250401 113200 4059143600 11570 11570 11570 11560 347
435 20250401 113100 4055128960 11570 11570 11570 11560 288
436 20250401 113000 4051798710 11570 11550 11570 11550 2111
437 20250401 112900 4027380290 11550 11550 11550 11540 1056
438 20250401 112800 4015188490 11550 11550 11550 11550 22
439 20250401 112700 4014934390 11560 11560 11560 11550 183
440 20250401 112600 4012819910 11560 11550 11560 11550 1676
441 20250401 112500 3993446460 11550 11550 11550 11545 1037
442 20250401 112400 3981469245 11550 11550 11550 11550 67
443 20250401 112300 3980695395 11550 11550 11550 11540 1078
444 20250401 112200 3968244580 11550 11550 11550 11540 156
445 20250401 112100 3966442900 11550 11550 11560 11550 396
446 20250401 112000 3961868240 11550 11560 11560 11550 130
447 20250401 111900 3960366610 11560 11550 11560 11550 3169
448 20250401 111800 3923739440 11550 11540 11550 11540 905
449 20250401 111700 3913287100 11550 11540 11550 11540 91
450 20250401 111600 3912236950 11540 11540 11540 11540 1676
451 20250401 111500 3892895910 11540 11540 11540 11530 2133
452 20250401 111400 3868290190 11540 11530 11550 11530 2698
453 20250401 111300 3837153270 11530 11520 11530 11520 1528
454 20250401 111200 3819537240 11520 11520 11520 11520 882
455 20250401 111100 3809376600 11520 11520 11520 11520 301
456 20250401 111000 3805909080 11520 11520 11530 11520 1526
457 20250401 110900 3788316870 11530 11530 11530 11530 1126
458 20250401 110800 3775334090 11530 11530 11540 11520 666
459 20250401 110700 3767655810 11540 11540 11540 11530 198
460 20250401 110600 3765372480 11530 11550 11550 11530 3722
461 20250401 110500 3722432320 11540 11520 11550 11520 4631
462 20250401 110400 3669025570 11530 11530 11540 11520 1340
463 20250401 110300 3653576160 11535 11500 11535 11500 1926
464 20250401 110200 3631374060 11500 11490 11510 11490 2311
465 20250401 110100 3604808870 11490 11490 11500 11480 2564
466 20250401 110000 3575363540 11490 11480 11490 11480 1542
467 20250401 105900 3557654720 11490 11470 11490 11470 2255
468 20250401 105800 3531768115 11470 11470 11470 11460 111
469 20250401 105700 3530495095 11470 11460 11470 11460 876
470 20250401 105600 3520448445 11460 11460 11460 11460 309
471 20250401 105500 3516907305 11460 11450 11470 11450 931
472 20250401 105400 3506237955 11460 11460 11460 11450 529
473 20250401 105300 3500179245 11460 11460 11460 11455 232
474 20250401 105200 3497521025 11460 11470 11470 11460 1478
475 20250401 105100 3480581145 11460 11460 11470 11460 1206
476 20250401 105000 3466759355 11460 11460 11460 11450 1282
477 20250401 104900 3452074385 11470 11510 11510 11470 7844
478 20250401 104800 3361869745 11500 11430 11530 11430 5793
479 20250401 104700 3295243335 11430 11440 11500 11420 24660
480 20250401 104600 3011873465 11440 11400 11440 11400 2996
481 20250401 104500 2977652000 11400 11370 11400 11370 1735
482 20250401 104400 2957885570 11360 11350 11370 11350 1392
483 20250401 104300 2942065770 11350 11360 11370 11330 4623
484 20250401 104200 2889624150 11360 11360 11360 11350 707
485 20250401 104100 2881595020 11370 11360 11380 11360 3455
486 20250401 104000 2842280760 11360 11350 11360 11350 199
487 20250401 103900 2840021090 11370 11350 11370 11340 1293
488 20250401 103800 2825337670 11350 11360 11360 11350 1418
489 20250401 103700 2809237190 11360 11370 11370 11360 1093
490 20250401 103600 2796820260 11380 11370 11380 11370 415
491 20250401 103500 2792101680 11370 11380 11380 11370 1032
492 20250401 103400 2780361610 11380 11370 11380 11370 620
493 20250401 103300 2773311045 11380 11380 11380 11380 346
494 20250401 103200 2769373565 11380 11380 11380 11380 5
495 20250401 103100 2769316665 11390 11380 11390 11380 1033
496 20250401 103000 2757558155 11380 11380 11380 11380 111
497 20250401 102900 2756294975 11380 11380 11380 11370 297
498 20250401 102800 2752916775 11380 11380 11380 11370 345
499 20250401 102700 2748992805 11380 11360 11380 11350 2295
500 20250401 102600 2722925755 11360 11360 11370 11360 633
501 20250401 102500 2715733065 11360 11360 11360 11350 459
502 20250401 102400 2710519625 11360 11360 11360 11360 609
503 20250401 102300 2703601385 11360 11360 11360 11360 288
504 20250401 102200 2700329705 11340 11350 11360 11340 1355
505 20250401 102100 2684950335 11350 11365 11365 11350 1622
506 20250401 102000 2666531220 11370 11370 11370 11360 490
507 20250401 101900 2660960450 11360 11370 11370 11360 524
508 20250401 101800 2655004660 11370 11360 11370 11360 876
509 20250401 101700 2645044550 11370 11360 11370 11360 285
510 20250401 101600 2641806720 11350 11360 11360 11350 314
511 20250401 101500 2638239690 11360 11370 11370 11350 1337
512 20250401 101400 2623045140 11350 11350 11350 11340 2385
513 20250401 101300 2595976630 11350 11350 11350 11340 152
514 20250401 101200 2594252930 11350 11350 11350 11330 2968
515 20250401 101100 2560623350 11340 11310 11340 11310 2073
516 20250401 101000 2537156455 11310 11300 11310 11300 1830
517 20250401 100900 2516460835 11300 11300 11300 11300 361
518 20250401 100800 2512381535 11300 11310 11310 11300 2175
519 20250401 100700 2487802475 11310 11300 11310 11300 1156
520 20250401 100600 2474738115 11300 11310 11310 11300 3370
521 20250401 100500 2436642035 11320 11310 11320 11310 703
522 20250401 100400 2428691075 11310 11320 11320 11310 2284
523 20250401 100300 2402848785 11320 11320 11320 11310 783
524 20250401 100200 2393988885 11310 11330 11330 11310 1822
525 20250401 100100 2373381020 11330 11320 11330 11300 479
526 20250401 100000 2367958770 11310 11310 11320 11290 3552
527 20250401 095900 2327814400 11320 11310 11320 11300 1190
528 20250401 095800 2314364950 11300 11320 11340 11300 8557
529 20250401 095700 2217630600 11310 11330 11340 11300 27763
530 20250401 095600 1903534780 11340 11340 11340 11330 2217
531 20250401 095500 1878394220 11340 11350 11350 11340 1303
532 20250401 095400 1863617620 11350 11360 11360 11340 898
533 20250401 095300 1853427190 11370 11370 11380 11350 4327
534 20250401 095200 1804276150 11380 11400 11400 11380 6201
535 20250401 095100 1733670900 11410 11380 11410 11380 2284
536 20250401 095000 1707667690 11380 11400 11400 11370 3227
537 20250401 094900 1670915010 11400 11410 11410 11400 2993
538 20250401 094800 1636772240 11410 11410 11410 11400 15407
539 20250401 094700 1461110520 11420 11415 11420 11410 3392
540 20250401 094600 1422376015 11420 11420 11420 11410 2336
541 20250401 094500 1395721975 11420 11430 11430 11410 2203
542 20250401 094400 1370568705 11420 11420 11430 11420 2199
543 20250401 094300 1345455125 11430 11430 11440 11420 1240
544 20250401 094200 1331285245 11430 11450 11450 11430 1731
545 20250401 094100 1311491505 11450 11440 11450 11440 551
546 20250401 094000 1305187615 11440 11450 11450 11440 1268
547 20250401 093900 1290678075 11450 11450 11450 11430 1263
548 20250401 093800 1276232435 11450 11450 11450 11440 520
549 20250401 093700 1270278835 11450 11440 11450 11440 547
550 20250401 093600 1264021045 11430 11440 11450 11430 1357
551 20250401 093500 1248497505 11440 11450 11450 11440 2759
552 20250401 093400 1216934385 11450 11440 11450 11440 283
553 20250401 093300 1213694965 11440 11440 11440 11440 233
554 20250401 093200 1211029445 11440 11460 11460 11440 2795
555 20250401 093100 1179032345 11460 11460 11470 11460 1396
556 20250401 093000 1163033165 11460 11500 11500 11460 3243
557 20250401 092900 1125827585 11490 11500 11510 11490 9652
558 20250401 092800 1014830115 11510 11510 11510 11500 1360
559 20250401 092700 999189315 11510 11520 11520 11510 2175
560 20250401 092600 974139485 11520 11510 11520 11510 873
561 20250401 092500 964085275 11520 11530 11540 11500 7044
562 20250401 092400 882985535 11540 11540 11540 11530 455
563 20250401 092300 877737620 11540 11530 11540 11530 406
564 20250401 092200 873056405 11530 11540 11540 11530 495
565 20250401 092100 867345910 11540 11550 11550 11530 2156
566 20250401 092000 842474920 11540 11550 11560 11540 4508
567 20250401 091900 790434680 11560 11560 11560 11550 1305
568 20250401 091800 775349910 11560 11570 11570 11550 921
569 20250401 091700 764705350 11560 11570 11570 11560 1084
570 20250401 091600 752174090 11570 11570 11570 11560 1003
571 20250401 091500 740579370 11560 11560 11560 11560 1406
572 20250401 091400 724326010 11550 11570 11570 11550 2291
573 20250401 091300 697845850 11570 11570 11570 11560 324
574 20250401 091200 694098210 11570 11580 11580 11570 1874
575 20250401 091100 672404370 11580 11580 11590 11580 1338
576 20250401 091000 656897220 11590 11580 11590 11570 2702
577 20250401 090900 625596070 11580 11580 11580 11570 3696
578 20250401 090800 582816030 11580 11550 11580 11550 894
579 20250401 090700 572484200 11550 11540 11550 11530 5130
580 20250401 090600 513253650 11530 11540 11540 11530 1567
581 20250401 090500 495177950 11550 11500 11550 11500 2905
582 20250401 090400 461711010 11520 11520 11600 11500 6555
583 20250401 090300 386029760 11520 11520 11540 11510 1791
584 20250401 090200 365386570 11520 11520 11520 11500 1289
585 20250401 090100 350545960 11540 11580 11580 11480 5914
586 20250401 090000 282432170 11590 11430 11600 11430 24493

1
001440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1599227,186447300,19110762650,2228045235000,0.86
20250327,1484291,186447300,18227093480,2289572844000,0.80
20250326,1398785,186447300,17652666700,2352964926000,0.75
20250325,1418756,186447300,17464886360,2295166263000,0.76
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1599227 186447300 19110762650 2228045235000 0.86
3 20250327 1484291 186447300 18227093480 2289572844000 0.80
4 20250326 1398785 186447300 17652666700 2352964926000 0.75
5 20250325 1418756 186447300 17464886360 2295166263000 0.76