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

589
002390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,174963440,11490,11490,11490,11490,904
20250401,184600,174963440,11490,11490,11490,11490,0
20250401,184500,174963440,11490,11490,11490,11490,0
20250401,184400,174963440,11490,11490,11490,11490,0
20250401,184300,174963440,11490,11490,11490,11490,0
20250401,184200,174963440,11490,11490,11490,11490,0
20250401,184100,174963440,11490,11490,11490,11490,0
20250401,184000,174963440,11490,11490,11490,11490,0
20250401,183900,174963440,11490,11490,11490,11490,0
20250401,183800,174963440,11490,11490,11490,11490,0
20250401,183700,174963440,11490,11490,11490,11490,0
20250401,183600,174963440,11490,11490,11490,11490,0
20250401,183500,174963440,11490,11490,11490,11490,0
20250401,183400,174963440,11490,11490,11490,11490,0
20250401,183300,174963440,11490,11490,11490,11490,0
20250401,183200,174963440,11490,11490,11490,11490,0
20250401,183100,174963440,11490,11490,11490,11490,0
20250401,183000,174963440,11490,11490,11490,11490,0
20250401,182900,174963440,11490,11490,11490,11490,0
20250401,182800,174963440,11490,11490,11490,11490,0
20250401,182700,174963440,11490,11490,11490,11490,0
20250401,182600,174963440,11490,11490,11490,11490,0
20250401,182500,174963440,11490,11490,11490,11490,0
20250401,182400,174963440,11490,11490,11490,11490,0
20250401,182300,174963440,11490,11490,11490,11490,0
20250401,182200,174963440,11490,11490,11490,11490,0
20250401,182100,174963440,11490,11490,11490,11490,0
20250401,182000,174963440,11490,11490,11490,11490,0
20250401,181900,174963440,11490,11490,11490,11490,0
20250401,181800,174963440,11490,11490,11490,11490,0
20250401,181700,174963440,11490,11490,11490,11490,904
20250401,181600,174963440,11490,11490,11490,11490,0
20250401,181500,174963440,11490,11490,11490,11490,0
20250401,181400,174963440,11490,11490,11490,11490,0
20250401,181300,174963440,11490,11490,11490,11490,0
20250401,181200,174963440,11490,11490,11490,11490,0
20250401,181100,174963440,11490,11490,11490,11490,0
20250401,181000,174963440,11490,11490,11490,11490,0
20250401,180900,174963440,11490,11490,11490,11490,0
20250401,180800,174963440,11490,11490,11490,11490,0
20250401,180700,174963440,11490,11490,11490,11490,0
20250401,180600,174963440,11490,11490,11490,11490,0
20250401,180500,174963440,11490,11490,11490,11490,0
20250401,180400,174963440,11490,11490,11490,11490,0
20250401,180300,174963440,11490,11490,11490,11490,0
20250401,180200,174963440,11490,11490,11490,11490,0
20250401,180100,174963440,11490,11490,11490,11490,0
20250401,180000,174963440,11490,11490,11490,11490,0
20250401,175900,174963440,11490,11490,11490,11490,0
20250401,175800,174963440,11490,11490,11490,11490,0
20250401,175700,174963440,11490,11490,11490,11490,0
20250401,175600,174963440,11490,11490,11490,11490,0
20250401,175500,174963440,11490,11490,11490,11490,0
20250401,175400,174963440,11490,11490,11490,11490,0
20250401,175300,174963440,11490,11490,11490,11490,0
20250401,175200,174963440,11490,11490,11490,11490,0
20250401,175100,174963440,11490,11490,11490,11490,0
20250401,175000,174963440,11490,11490,11490,11490,0
20250401,174900,174963440,11490,11490,11490,11490,0
20250401,174800,174963440,11490,11490,11490,11490,0
20250401,174700,174963440,11490,11490,11490,11490,904
20250401,174600,174963440,11490,11490,11490,11490,0
20250401,174500,174963440,11490,11490,11490,11490,0
20250401,174400,174963440,11490,11490,11490,11490,0
20250401,174300,174963440,11490,11490,11490,11490,0
20250401,174200,174963440,11490,11490,11490,11490,0
20250401,174100,174963440,11490,11490,11490,11490,0
20250401,174000,174963440,11490,11490,11490,11490,0
20250401,173900,174963440,11490,11490,11490,11490,0
20250401,173800,174963440,11490,11490,11490,11490,0
20250401,173700,174963440,11490,11490,11490,11490,0
20250401,173600,174963440,11490,11490,11490,11490,0
20250401,173500,174963440,11490,11490,11490,11490,0
20250401,173400,174963440,11490,11490,11490,11490,0
20250401,173300,174963440,11490,11490,11490,11490,0
20250401,173200,174963440,11490,11490,11490,11490,0
20250401,173100,174963440,11490,11490,11490,11490,0
20250401,173000,174963440,11490,11490,11490,11490,0
20250401,172900,174963440,11490,11490,11490,11490,0
20250401,172800,174963440,11490,11490,11490,11490,0
20250401,172700,174963440,11490,11490,11490,11490,0
20250401,172600,174963440,11490,11490,11490,11490,0
20250401,172500,174963440,11490,11490,11490,11490,0
20250401,172400,174963440,11490,11490,11490,11490,0
20250401,172300,174963440,11490,11490,11490,11490,0
20250401,172200,174963440,11490,11490,11490,11490,0
20250401,172100,174963440,11490,11490,11490,11490,0
20250401,172000,174963440,11490,11490,11490,11490,0
20250401,171900,174963440,11490,11490,11490,11490,0
20250401,171800,174963440,11490,11490,11490,11490,0
20250401,171700,174963440,11490,11490,11490,11490,904
20250401,171600,174963440,11490,11490,11490,11490,0
20250401,171500,174963440,11490,11490,11490,11490,0
20250401,171400,174963440,11490,11490,11490,11490,0
20250401,171300,174963440,11490,11490,11490,11490,0
20250401,171200,174963440,11490,11490,11490,11490,0
20250401,171100,174963440,11490,11490,11490,11490,0
20250401,171000,174963440,11490,11490,11490,11490,0
20250401,170900,174963440,11490,11490,11490,11490,0
20250401,170800,174963440,11490,11490,11490,11490,0
20250401,170700,174963440,11490,11490,11490,11490,0
20250401,170600,174963440,11490,11490,11490,11490,0
20250401,170500,174963440,11490,11490,11490,11490,0
20250401,170400,174963440,11490,11490,11490,11490,0
20250401,170300,174963440,11490,11490,11490,11490,0
20250401,170200,174963440,11490,11490,11490,11490,0
20250401,170100,174963440,11490,11490,11490,11490,0
20250401,170000,174963440,11490,11490,11490,11490,0
20250401,165900,174963440,11490,11490,11490,11490,0
20250401,165800,174963440,11490,11490,11490,11490,0
20250401,165700,174963440,11490,11490,11490,11490,0
20250401,165600,174963440,11490,11490,11490,11490,0
20250401,165500,174963440,11490,11490,11490,11490,0
20250401,165400,174963440,11490,11490,11490,11490,0
20250401,165300,174963440,11490,11490,11490,11490,0
20250401,165200,174963440,11490,11490,11490,11490,0
20250401,165100,174963440,11490,11490,11490,11490,0
20250401,165000,174963440,11490,11490,11490,11490,0
20250401,164900,174963440,11490,11490,11490,11490,0
20250401,164800,174963440,11490,11490,11490,11490,0
20250401,164700,174963440,11490,11490,11490,11490,904
20250401,164600,174963440,11490,11490,11490,11490,0
20250401,164500,174963440,11490,11490,11490,11490,0
20250401,164400,174963440,11490,11490,11490,11490,0
20250401,164300,174963440,11490,11490,11490,11490,0
20250401,164200,174963440,11490,11490,11490,11490,0
20250401,164100,174963440,11490,11490,11490,11490,0
20250401,164000,174963440,11490,11490,11490,11490,0
20250401,163900,174963440,11490,11490,11490,11490,0
20250401,163800,174963440,11490,11490,11490,11490,0
20250401,163700,174963440,11490,11490,11490,11490,0
20250401,163600,174963440,11490,11490,11490,11490,0
20250401,163500,174963440,11490,11490,11490,11490,0
20250401,163400,174963440,11490,11490,11490,11490,0
20250401,163300,174963440,11490,11490,11490,11490,0
20250401,163200,174963440,11490,11490,11490,11490,0
20250401,163100,174963440,11490,11490,11490,11490,0
20250401,163000,174963440,11490,11490,11490,11490,0
20250401,162900,174963440,11490,11490,11490,11490,0
20250401,162800,174963440,11490,11490,11490,11490,0
20250401,162700,174963440,11490,11490,11490,11490,0
20250401,162600,174963440,11490,11490,11490,11490,0
20250401,162500,174963440,11490,11490,11490,11490,0
20250401,162400,174963440,11490,11490,11490,11490,0
20250401,162300,174963440,11490,11490,11490,11490,0
20250401,162200,174963440,11490,11490,11490,11490,0
20250401,162100,174963440,11490,11490,11490,11490,0
20250401,162000,174963440,11490,11490,11490,11490,0
20250401,161900,174963440,11490,11490,11490,11490,0
20250401,161800,174963440,11490,11490,11490,11490,0
20250401,161700,174963440,11490,11490,11490,11490,904
20250401,161600,174963440,11490,11490,11490,11490,0
20250401,161500,174963440,11490,11490,11490,11490,0
20250401,161400,174963440,11490,11490,11490,11490,0
20250401,161300,174963440,11490,11490,11490,11490,0
20250401,161200,174963440,11490,11490,11490,11490,0
20250401,161100,174963440,11490,11490,11490,11490,0
20250401,161000,174963440,11490,11490,11490,11490,0
20250401,160900,174963440,11490,11490,11490,11490,0
20250401,160800,174963440,11490,11490,11490,11490,0
20250401,160700,174963440,11490,11490,11490,11490,0
20250401,160600,174963440,11490,11490,11490,11490,0
20250401,160500,174963440,11490,11490,11490,11490,0
20250401,160400,174963440,11490,11490,11490,11490,0
20250401,160300,174963440,11490,11490,11490,11490,0
20250401,160200,174963440,11490,11490,11490,11490,0
20250401,160100,174963440,11490,11490,11490,11490,0
20250401,160000,174963440,11490,11490,11490,11490,0
20250401,155900,174963440,11490,11490,11490,11490,0
20250401,155800,174963440,11490,11490,11490,11490,0
20250401,155700,174963440,11490,11490,11490,11490,0
20250401,155600,174963440,11490,11490,11490,11490,0
20250401,155500,174963440,11490,11490,11490,11490,0
20250401,155400,174963440,11490,11490,11490,11490,0
20250401,155300,174963440,11490,11490,11490,11490,0
20250401,155200,174963440,11490,11490,11490,11490,0
20250401,155100,174963440,11490,11490,11490,11490,0
20250401,155000,174963440,11490,11490,11490,11490,0
20250401,154900,174963440,11490,11490,11490,11490,0
20250401,154800,174963440,11490,11490,11490,11490,0
20250401,154700,174963440,11490,11490,11490,11490,904
20250401,154600,174963440,11490,11490,11490,11490,0
20250401,154500,174963440,11490,11490,11490,11490,0
20250401,154400,174963440,11490,11490,11490,11490,0
20250401,154300,174963440,11490,11490,11490,11490,0
20250401,154200,174963440,11490,11490,11490,11490,0
20250401,154100,174963440,11490,11490,11490,11490,0
20250401,154000,174963440,11490,11490,11490,11490,0
20250401,153900,174963440,11490,11490,11490,11490,0
20250401,153800,174963440,11490,11490,11490,11490,0
20250401,153700,174963440,11490,11490,11490,11490,0
20250401,153600,174963440,11490,11490,11490,11490,0
20250401,153500,174963440,11490,11490,11490,11490,0
20250401,153400,174963440,11490,11490,11490,11490,0
20250401,153300,174963440,11490,11490,11490,11490,0
20250401,153200,174963440,11490,11490,11490,11490,0
20250401,153100,174963440,11490,11490,11490,11490,0
20250401,153000,174963440,11490,11490,11490,11490,904
20250401,152900,164576480,11430,11430,11430,11430,0
20250401,152800,164576480,11430,11430,11430,11430,0
20250401,152700,164576480,11430,11430,11430,11430,0
20250401,152600,164576480,11430,11430,11430,11430,0
20250401,152500,164576480,11430,11430,11430,11430,0
20250401,152400,164576480,11430,11430,11430,11430,0
20250401,152300,164576480,11430,11430,11430,11430,0
20250401,152200,164576480,11430,11430,11430,11430,0
20250401,152100,164576480,11430,11430,11430,11430,0
20250401,152000,164576480,11430,11430,11430,11430,0
20250401,151900,164576480,11430,11430,11430,11410,12
20250401,151800,164439340,11420,11410,11420,11410,12
20250401,151700,164302330,11420,11420,11420,11420,20
20250401,151600,164073930,11410,11410,11410,11410,24
20250401,151500,163800090,11400,11390,11400,11390,102
20250401,151400,162638300,11360,11360,11360,11360,0
20250401,151300,162638300,11360,11360,11360,11360,1
20250401,151200,162626940,11360,11360,11360,11360,0
20250401,151100,162626940,11360,11380,11380,11360,220
20250401,151000,160124190,11380,11380,11380,11380,0
20250401,150900,160124190,11380,11380,11380,11380,5
20250401,150800,160067290,11380,11370,11380,11370,250
20250401,150700,157223290,11375,11375,11375,11375,200
20250401,150600,154948290,11380,11380,11380,11380,100
20250401,150500,153810290,11380,11380,11380,11380,29
20250401,150400,153480270,11390,11390,11390,11390,0
20250401,150300,153480270,11390,11390,11390,11390,0
20250401,150200,153480270,11390,11380,11390,11380,20
20250401,150100,153252570,11390,11390,11390,11390,0
20250401,150000,153252570,11390,11390,11390,11390,0
20250401,145900,153252570,11390,11390,11390,11390,10
20250401,145800,153138670,11380,11380,11380,11380,0
20250401,145700,153138670,11380,11380,11380,11380,0
20250401,145600,153138670,11380,11380,11380,11380,0
20250401,145500,153138670,11380,11380,11380,11380,0
20250401,145400,153138670,11380,11380,11380,11380,0
20250401,145300,153138670,11380,11380,11380,11380,4
20250401,145200,153093150,11380,11380,11380,11380,0
20250401,145100,153093150,11380,11380,11380,11380,0
20250401,145000,153093150,11380,11380,11380,11380,0
20250401,144900,153093150,11380,11380,11380,11380,0
20250401,144800,153093150,11380,11380,11380,11380,0
20250401,144700,153093150,11380,11380,11380,11380,0
20250401,144600,153093150,11380,11380,11380,11380,0
20250401,144500,153093150,11380,11380,11380,11380,0
20250401,144400,153093150,11380,11380,11380,11380,52
20250401,144300,152501390,11380,11380,11380,11380,47
20250401,144200,151966530,11400,11400,11400,11400,1
20250401,144100,151955130,11380,11380,11380,11380,0
20250401,144000,151955130,11380,11380,11380,11380,0
20250401,143900,151955130,11380,11380,11380,11380,0
20250401,143800,151955130,11380,11380,11380,11380,60
20250401,143700,151272330,11400,11400,11400,11400,0
20250401,143600,151272330,11400,11400,11400,11400,0
20250401,143500,151272330,11400,11400,11400,11400,0
20250401,143400,151272330,11400,11400,11400,11400,14
20250401,143300,151112730,11400,11400,11400,11400,0
20250401,143200,151112730,11400,11400,11400,11400,0
20250401,143100,151112730,11400,11400,11400,11400,0
20250401,143000,151112730,11400,11400,11400,11400,0
20250401,142900,151112730,11400,11400,11400,11400,0
20250401,142800,151112730,11400,11400,11400,11400,138
20250401,142700,149539530,11400,11400,11400,11400,0
20250401,142600,149539530,11400,11400,11400,11400,0
20250401,142500,149539530,11400,11400,11400,11400,0
20250401,142400,149539530,11400,11400,11400,11400,0
20250401,142300,149539530,11400,11400,11400,11400,0
20250401,142200,149539530,11400,11400,11400,11400,10
20250401,142100,149425530,11400,11400,11400,11400,20
20250401,142000,149197530,11400,11400,11400,11400,14
20250401,141900,149037930,11400,11400,11400,11400,0
20250401,141800,149037930,11400,11400,11400,11400,48
20250401,141700,148490730,11400,11400,11400,11400,0
20250401,141600,148490730,11400,11400,11400,11400,0
20250401,141500,148490730,11400,11400,11400,11400,0
20250401,141400,148490730,11400,11400,11400,11400,0
20250401,141300,148490730,11400,11400,11400,11400,0
20250401,141200,148490730,11400,11400,11400,11400,0
20250401,141100,148490730,11400,11400,11400,11400,0
20250401,141000,148490730,11400,11400,11400,11400,0
20250401,140900,148490730,11400,11400,11400,11400,100
20250401,140800,147350730,11400,11400,11400,11400,0
20250401,140700,147350730,11400,11410,11410,11400,200
20250401,140600,145070350,11410,11420,11420,11410,21
20250401,140500,144830540,11420,11420,11420,11410,78
20250401,140400,143939960,11410,11410,11410,11410,0
20250401,140300,143939960,11410,11410,11410,11410,0
20250401,140200,143939960,11410,11410,11410,11410,0
20250401,140100,143939960,11410,11410,11410,11410,190
20250401,140000,141772060,11410,11410,11410,11410,130
20250401,135900,140288760,11410,11410,11410,11410,68
20250401,135800,139512880,11410,11410,11410,11410,0
20250401,135700,139512880,11410,11410,11410,11410,0
20250401,135600,139512880,11410,11410,11410,11410,1
20250401,135500,139501470,11410,11410,11410,11410,0
20250401,135400,139501470,11410,11360,11410,11350,754
20250401,135300,130932570,11380,11360,11400,11360,602
20250401,135200,124089770,11360,11360,11360,11360,0
20250401,135100,124089770,11360,11360,11360,11360,99
20250401,135000,122965130,11400,11400,11400,11400,6
20250401,134900,122896730,11400,11400,11400,11400,0
20250401,134800,122896730,11400,11400,11400,11400,0
20250401,134700,122896730,11400,11400,11400,11400,0
20250401,134600,122896730,11400,11400,11400,11400,0
20250401,134500,122896730,11400,11400,11400,11400,0
20250401,134400,122896730,11400,11400,11400,11400,10
20250401,134300,122782730,11410,11410,11410,11410,0
20250401,134200,122782730,11410,11410,11410,11410,0
20250401,134100,122782730,11410,11400,11410,11400,56
20250401,134000,122144310,11400,11400,11400,11400,0
20250401,133900,122144310,11400,11400,11400,11400,0
20250401,133800,122144310,11400,11400,11400,11400,54
20250401,133700,121528710,11400,11400,11400,11400,0
20250401,133600,121528710,11400,11400,11400,11400,0
20250401,133500,121528710,11400,11400,11400,11400,0
20250401,133400,121528710,11400,11400,11400,11400,0
20250401,133300,121528710,11400,11400,11400,11400,0
20250401,133200,121528710,11400,11400,11400,11400,0
20250401,133100,121528710,11400,11400,11400,11400,0
20250401,133000,121528710,11400,11400,11400,11400,0
20250401,132900,121528710,11400,11400,11400,11400,0
20250401,132800,121528710,11400,11400,11400,11400,0
20250401,132700,121528710,11400,11400,11400,11400,0
20250401,132600,121528710,11400,11400,11400,11400,0
20250401,132500,121528710,11400,11390,11400,11390,279
20250401,132400,118349510,11390,11390,11390,11390,1
20250401,132300,118338120,11390,11390,11390,11390,0
20250401,132200,118338120,11390,11390,11390,11390,0
20250401,132100,118338120,11390,11390,11390,11390,0
20250401,132000,118338120,11390,11390,11390,11390,0
20250401,131900,118338120,11390,11390,11390,11390,0
20250401,131800,118338120,11390,11390,11390,11390,0
20250401,131700,118338120,11390,11390,11390,11390,0
20250401,131600,118338120,11390,11390,11390,11390,0
20250401,131500,118338120,11390,11390,11390,11390,0
20250401,131400,118338120,11390,11390,11390,11390,13
20250401,131300,118190050,11390,11390,11390,11390,0
20250401,131200,118190050,11390,11390,11390,11390,0
20250401,131100,118190050,11390,11390,11390,11390,0
20250401,131000,118190050,11390,11390,11390,11390,1
20250401,130900,118178660,11330,11340,11340,11330,500
20250401,130800,112513640,11360,11360,11360,11360,0
20250401,130700,112513640,11360,11360,11360,11360,0
20250401,130600,112513640,11360,11360,11360,11360,0
20250401,130500,112513640,11360,11360,11360,11360,0
20250401,130400,112513640,11360,11360,11360,11360,0
20250401,130300,112513640,11360,11360,11360,11360,312
20250401,130200,108969320,11350,11350,11350,11350,2
20250401,130100,108946620,11360,11360,11360,11360,0
20250401,130000,108946620,11360,11360,11360,11360,0
20250401,125900,108946620,11360,11360,11360,11360,1
20250401,125800,108935260,11360,11360,11360,11360,0
20250401,125700,108935260,11360,11360,11360,11360,10
20250401,125600,108821660,11360,11360,11360,11360,0
20250401,125500,108821660,11360,11360,11360,11360,0
20250401,125400,108821660,11360,11360,11360,11360,0
20250401,125300,108821660,11360,11360,11360,11360,0
20250401,125200,108821660,11360,11360,11360,11360,0
20250401,125100,108821660,11360,11360,11360,11360,0
20250401,125000,108821660,11360,11360,11360,11360,1
20250401,124900,108810300,11360,11360,11360,11360,0
20250401,124800,108810300,11360,11360,11360,11360,0
20250401,124700,108810300,11360,11360,11360,11360,0
20250401,124600,108810300,11360,11360,11360,11360,0
20250401,124500,108810300,11360,11360,11360,11360,0
20250401,124400,108810300,11360,11360,11360,11360,0
20250401,124300,108810300,11360,11360,11360,11360,0
20250401,124200,108810300,11360,11360,11360,11360,0
20250401,124100,108810300,11360,11360,11360,11360,0
20250401,124000,108810300,11360,11360,11360,11360,0
20250401,123900,108810300,11360,11360,11360,11360,0
20250401,123800,108810300,11360,11360,11360,11360,1
20250401,123700,108798940,11360,11360,11360,11360,0
20250401,123600,108798940,11360,11360,11360,11360,96
20250401,123500,107708380,11360,11360,11360,11360,0
20250401,123400,107708380,11360,11360,11360,11360,0
20250401,123300,107708380,11360,11360,11360,11360,0
20250401,123200,107708380,11360,11360,11360,11360,0
20250401,123100,107708380,11360,11360,11360,11360,0
20250401,123000,107708380,11360,11360,11360,11360,0
20250401,122900,107708380,11360,11360,11360,11360,0
20250401,122800,107708380,11360,11360,11360,11360,0
20250401,122700,107708380,11360,11360,11360,11360,0
20250401,122600,107708380,11360,11360,11360,11360,1
20250401,122500,107697020,11360,11360,11360,11360,0
20250401,122400,107697020,11360,11360,11360,11360,0
20250401,122300,107697020,11360,11360,11360,11360,0
20250401,122200,107697020,11360,11360,11360,11360,0
20250401,122100,107697020,11360,11360,11360,11360,0
20250401,122000,107697020,11360,11360,11360,11360,0
20250401,121900,107697020,11360,11360,11360,11360,0
20250401,121800,107697020,11360,11360,11360,11360,0
20250401,121700,107697020,11360,11360,11360,11360,0
20250401,121600,107697020,11360,11360,11360,11360,0
20250401,121500,107697020,11360,11360,11360,11360,0
20250401,121400,107697020,11360,11360,11360,11360,0
20250401,121300,107697020,11360,11360,11360,11360,0
20250401,121200,107697020,11360,11360,11360,11360,0
20250401,121100,107697020,11360,11360,11360,11360,8
20250401,121000,107606140,11340,11350,11350,11340,5
20250401,120900,107549410,11350,11350,11350,11350,0
20250401,120800,107549410,11350,11350,11350,11350,0
20250401,120700,107549410,11350,11350,11350,11350,0
20250401,120600,107549410,11350,11350,11350,11350,0
20250401,120500,107549410,11350,11350,11350,11350,0
20250401,120400,107549410,11350,11350,11350,11350,2
20250401,120300,107526710,11350,11350,11350,11350,2
20250401,120200,107504010,11310,11310,11310,11310,0
20250401,120100,107504010,11310,11330,11330,11310,286
20250401,120000,104267880,11350,11350,11350,11350,0
20250401,115900,104267880,11350,11350,11350,11350,0
20250401,115800,104267880,11350,11350,11350,11350,0
20250401,115700,104267880,11350,11350,11350,11350,0
20250401,115600,104267880,11350,11350,11350,11350,0
20250401,115500,104267880,11350,11350,11350,11350,0
20250401,115400,104267880,11350,11350,11350,11350,0
20250401,115300,104267880,11350,11350,11350,11350,0
20250401,115200,104267880,11350,11360,11360,11350,12
20250401,115100,104131580,11360,11360,11360,11360,0
20250401,115000,104131580,11360,11360,11360,11360,0
20250401,114900,104131580,11360,11360,11360,11360,0
20250401,114800,104131580,11360,11360,11360,11360,0
20250401,114700,104131580,11360,11360,11360,11360,0
20250401,114600,104131580,11360,11360,11360,11360,0
20250401,114500,104131580,11360,11360,11360,11360,0
20250401,114400,104131580,11360,11360,11360,11360,0
20250401,114300,104131580,11360,11360,11360,11360,0
20250401,114200,104131580,11360,11360,11360,11360,0
20250401,114100,104131580,11360,11350,11360,11350,213
20250401,114000,101712720,11350,11350,11350,11350,0
20250401,113900,101712720,11350,11350,11350,11350,1
20250401,113800,101701370,11330,11330,11330,11330,0
20250401,113700,101701370,11330,11350,11350,11330,152
20250401,113600,99979160,11360,11360,11360,11360,0
20250401,113500,99979160,11360,11360,11360,11360,0
20250401,113400,99979160,11360,11360,11360,11360,0
20250401,113300,99979160,11360,11360,11360,11360,0
20250401,113200,99979160,11360,11360,11360,11360,1
20250401,113100,99967800,11350,11350,11350,11350,0
20250401,113000,99967800,11350,11350,11350,11350,0
20250401,112900,99967800,11350,11350,11350,11350,0
20250401,112800,99967800,11350,11350,11350,11350,0
20250401,112700,99967800,11350,11350,11350,11350,0
20250401,112600,99967800,11350,11350,11350,11350,0
20250401,112500,99967800,11350,11350,11350,11350,0
20250401,112400,99967800,11350,11350,11350,11350,51
20250401,112300,99388950,11350,11350,11350,11350,0
20250401,112200,99388950,11350,11350,11350,11350,0
20250401,112100,99388950,11350,11350,11350,11350,0
20250401,112000,99388950,11350,11350,11350,11350,3
20250401,111900,99354900,11360,11360,11360,11360,0
20250401,111800,99354900,11360,11360,11360,11360,1
20250401,111700,99343540,11350,11350,11350,11350,0
20250401,111600,99343540,11350,11350,11350,11350,0
20250401,111500,99343540,11350,11350,11350,11350,0
20250401,111400,99343540,11350,11350,11350,11350,0
20250401,111300,99343540,11350,11350,11350,11350,0
20250401,111200,99343540,11350,11350,11350,11350,0
20250401,111100,99343540,11350,11350,11350,11350,13
20250401,111000,99195990,11390,11390,11390,11390,0
20250401,110900,99195990,11390,11390,11390,11390,0
20250401,110800,99195990,11390,11390,11390,11390,0
20250401,110700,99195990,11390,11390,11390,11390,0
20250401,110600,99195990,11390,11390,11390,11390,0
20250401,110500,99195990,11390,11390,11390,11390,0
20250401,110400,99195990,11390,11390,11390,11390,0
20250401,110300,99195990,11390,11390,11390,11390,0
20250401,110200,99195990,11390,11390,11390,11390,0
20250401,110100,99195990,11390,11390,11390,11390,0
20250401,110000,99195990,11390,11390,11390,11390,0
20250401,105900,99195990,11390,11390,11390,11390,0
20250401,105800,99195990,11390,11390,11390,11390,10
20250401,105700,99082090,11400,11400,11400,11400,0
20250401,105600,99082090,11400,11400,11400,11400,0
20250401,105500,99082090,11400,11400,11400,11400,0
20250401,105400,99082090,11400,11380,11400,11380,589
20250401,105300,92367510,11310,11310,11310,11310,0
20250401,105200,92367510,11310,11310,11310,11310,0
20250401,105100,92367510,11310,11310,11310,11310,0
20250401,105000,92367510,11310,11310,11310,11310,1
20250401,104900,92356200,11390,11390,11390,11390,0
20250401,104800,92356200,11390,11390,11390,11390,104
20250401,104700,91171640,11390,11340,11390,11340,446
20250401,104600,86101860,11300,11300,11300,11300,0
20250401,104500,86101860,11300,11300,11300,11300,0
20250401,104400,86101860,11300,11300,11300,11300,0
20250401,104300,86101860,11300,11320,11340,11300,29
20250401,104200,85773520,11300,11300,11300,11300,0
20250401,104100,85773520,11300,11300,11300,11300,0
20250401,104000,85773520,11300,11300,11300,11300,22
20250401,103900,85524920,11300,11300,11300,11300,5
20250401,103800,85468420,11310,11310,11310,11310,0
20250401,103700,85468420,11310,11310,11310,11310,1
20250401,103600,85457110,11320,11320,11320,11320,0
20250401,103500,85457110,11320,11320,11320,11320,0
20250401,103400,85457110,11320,11320,11320,11320,0
20250401,103300,85457110,11320,11320,11320,11320,50
20250401,103200,84891110,11310,11310,11310,11310,0
20250401,103100,84891110,11310,11310,11310,11310,1
20250401,103000,84879800,11300,11300,11300,11300,0
20250401,102900,84879800,11300,11300,11300,11300,34
20250401,102800,84495600,11300,11300,11300,11300,150
20250401,102700,82800600,11300,11300,11300,11300,16
20250401,102600,82619800,11300,11300,11300,11300,0
20250401,102500,82619800,11300,11300,11300,11300,0
20250401,102400,82619800,11300,11300,11300,11300,0
20250401,102300,82619800,11300,11300,11300,11300,0
20250401,102200,82619800,11300,11300,11300,11300,0
20250401,102100,82619800,11300,11300,11300,11300,100
20250401,102000,81489800,11310,11270,11310,11260,360
20250401,101900,77425750,11270,11270,11270,11270,0
20250401,101800,77425750,11270,11270,11270,11270,13
20250401,101700,77279240,11280,11280,11280,11280,0
20250401,101600,77279240,11280,11280,11280,11280,0
20250401,101500,77279240,11280,11280,11280,11280,0
20250401,101400,77279240,11280,11280,11280,11280,6
20250401,101300,77211560,11270,11270,11270,11270,50
20250401,101200,76648060,11260,11260,11260,11260,0
20250401,101100,76648060,11260,11250,11260,11250,10
20250401,101000,76535550,11250,11250,11250,11250,1
20250401,100900,76524300,11240,11240,11240,11240,0
20250401,100800,76524300,11240,11240,11250,11240,325
20250401,100700,72868800,11230,11230,11230,11230,0
20250401,100600,72868800,11230,11210,11230,11210,795
20250401,100500,63952010,11200,11180,11200,11180,533
20250401,100400,57985570,11160,11160,11160,11160,0
20250401,100300,57985570,11160,11160,11160,11160,0
20250401,100200,57985570,11160,11160,11160,11160,0
20250401,100100,57985570,11160,11160,11160,11160,0
20250401,100000,57985570,11160,11160,11160,11160,0
20250401,095900,57985570,11160,11160,11160,11160,30
20250401,095800,57650770,11160,11160,11160,11160,259
20250401,095700,54760330,11160,11160,11160,11160,0
20250401,095600,54760330,11160,11160,11160,11160,0
20250401,095500,54760330,11160,11160,11160,11160,11
20250401,095400,54637570,11150,11150,11150,11150,39
20250401,095300,54202720,11160,11160,11160,11160,0
20250401,095200,54202720,11160,11160,11160,11160,0
20250401,095100,54202720,11160,11160,11160,11160,0
20250401,095000,54202720,11160,11160,11160,11160,1
20250401,094900,54191560,11200,11200,11200,11200,0
20250401,094800,54191560,11200,11200,11200,11200,0
20250401,094700,54191560,11200,11200,11200,11200,0
20250401,094600,54191560,11200,11200,11200,11200,0
20250401,094500,54191560,11200,11200,11200,11200,0
20250401,094400,54191560,11200,11200,11200,11200,0
20250401,094300,54191560,11200,11200,11200,11200,0
20250401,094200,54191560,11200,11200,11200,11200,0
20250401,094100,54191560,11200,11200,11200,11200,0
20250401,094000,54191560,11200,11200,11200,11200,2
20250401,093900,54169160,11200,11200,11200,11200,0
20250401,093800,54169160,11200,11200,11200,11200,0
20250401,093700,54169160,11200,11200,11200,11200,1
20250401,093600,54157960,11180,11200,11200,11180,11
20250401,093500,54034950,11200,11200,11200,11200,0
20250401,093400,54034950,11200,11180,11200,11180,11
20250401,093300,53911770,11150,11150,11150,11150,53
20250401,093200,53320820,11160,11170,11170,11160,79
20250401,093100,52438980,11180,11180,11180,11180,2
20250401,093000,52416620,11210,11210,11210,11210,2
20250401,092900,52394200,11210,11210,11210,11210,0
20250401,092800,52394200,11210,11210,11210,11210,0
20250401,092700,52394200,11210,11210,11210,11210,0
20250401,092600,52394200,11210,11210,11210,11210,0
20250401,092500,52394200,11210,11210,11210,11210,0
20250401,092400,52394200,11210,11210,11210,11210,10
20250401,092300,52282100,11200,11180,11200,11170,2784
20250401,092200,21183130,11160,11160,11160,11160,16
20250401,092100,21004570,11180,11180,11180,11180,0
20250401,092000,21004570,11180,11180,11180,11180,2
20250401,091900,20982210,11200,11200,11200,11200,20
20250401,091800,20758210,11200,11200,11200,11200,50
20250401,091700,20198210,11200,11200,11200,11200,239
20250401,091600,17521410,11190,11180,11190,11180,175
20250401,091500,15563350,11180,11180,11180,11180,0
20250401,091400,15563350,11180,11180,11180,11180,0
20250401,091300,15563350,11180,11180,11180,11180,0
20250401,091200,15563350,11180,11170,11180,11170,140
20250401,091100,13998650,11160,11160,11160,11160,0
20250401,091000,13998650,11160,11160,11160,11160,0
20250401,090900,13998650,11160,11160,11160,11160,0
20250401,090800,13998650,11160,11160,11160,11160,200
20250401,090700,11766650,11150,11150,11150,11150,372
20250401,090600,7618850,11150,11150,11150,11150,235
20250401,090500,4998600,11170,11170,11170,11170,0
20250401,090400,4998600,11170,11170,11170,11170,5
20250401,090300,4942750,11170,11170,11170,11170,2
20250401,090200,4920410,11150,11150,11150,11150,10
20250401,090100,4808910,11150,11100,11160,11100,355
20250401,090000,857610,11100,10970,11100,10970,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 174963440 11490 11490 11490 11490 904
3 20250401 184600 174963440 11490 11490 11490 11490 0
4 20250401 184500 174963440 11490 11490 11490 11490 0
5 20250401 184400 174963440 11490 11490 11490 11490 0
6 20250401 184300 174963440 11490 11490 11490 11490 0
7 20250401 184200 174963440 11490 11490 11490 11490 0
8 20250401 184100 174963440 11490 11490 11490 11490 0
9 20250401 184000 174963440 11490 11490 11490 11490 0
10 20250401 183900 174963440 11490 11490 11490 11490 0
11 20250401 183800 174963440 11490 11490 11490 11490 0
12 20250401 183700 174963440 11490 11490 11490 11490 0
13 20250401 183600 174963440 11490 11490 11490 11490 0
14 20250401 183500 174963440 11490 11490 11490 11490 0
15 20250401 183400 174963440 11490 11490 11490 11490 0
16 20250401 183300 174963440 11490 11490 11490 11490 0
17 20250401 183200 174963440 11490 11490 11490 11490 0
18 20250401 183100 174963440 11490 11490 11490 11490 0
19 20250401 183000 174963440 11490 11490 11490 11490 0
20 20250401 182900 174963440 11490 11490 11490 11490 0
21 20250401 182800 174963440 11490 11490 11490 11490 0
22 20250401 182700 174963440 11490 11490 11490 11490 0
23 20250401 182600 174963440 11490 11490 11490 11490 0
24 20250401 182500 174963440 11490 11490 11490 11490 0
25 20250401 182400 174963440 11490 11490 11490 11490 0
26 20250401 182300 174963440 11490 11490 11490 11490 0
27 20250401 182200 174963440 11490 11490 11490 11490 0
28 20250401 182100 174963440 11490 11490 11490 11490 0
29 20250401 182000 174963440 11490 11490 11490 11490 0
30 20250401 181900 174963440 11490 11490 11490 11490 0
31 20250401 181800 174963440 11490 11490 11490 11490 0
32 20250401 181700 174963440 11490 11490 11490 11490 904
33 20250401 181600 174963440 11490 11490 11490 11490 0
34 20250401 181500 174963440 11490 11490 11490 11490 0
35 20250401 181400 174963440 11490 11490 11490 11490 0
36 20250401 181300 174963440 11490 11490 11490 11490 0
37 20250401 181200 174963440 11490 11490 11490 11490 0
38 20250401 181100 174963440 11490 11490 11490 11490 0
39 20250401 181000 174963440 11490 11490 11490 11490 0
40 20250401 180900 174963440 11490 11490 11490 11490 0
41 20250401 180800 174963440 11490 11490 11490 11490 0
42 20250401 180700 174963440 11490 11490 11490 11490 0
43 20250401 180600 174963440 11490 11490 11490 11490 0
44 20250401 180500 174963440 11490 11490 11490 11490 0
45 20250401 180400 174963440 11490 11490 11490 11490 0
46 20250401 180300 174963440 11490 11490 11490 11490 0
47 20250401 180200 174963440 11490 11490 11490 11490 0
48 20250401 180100 174963440 11490 11490 11490 11490 0
49 20250401 180000 174963440 11490 11490 11490 11490 0
50 20250401 175900 174963440 11490 11490 11490 11490 0
51 20250401 175800 174963440 11490 11490 11490 11490 0
52 20250401 175700 174963440 11490 11490 11490 11490 0
53 20250401 175600 174963440 11490 11490 11490 11490 0
54 20250401 175500 174963440 11490 11490 11490 11490 0
55 20250401 175400 174963440 11490 11490 11490 11490 0
56 20250401 175300 174963440 11490 11490 11490 11490 0
57 20250401 175200 174963440 11490 11490 11490 11490 0
58 20250401 175100 174963440 11490 11490 11490 11490 0
59 20250401 175000 174963440 11490 11490 11490 11490 0
60 20250401 174900 174963440 11490 11490 11490 11490 0
61 20250401 174800 174963440 11490 11490 11490 11490 0
62 20250401 174700 174963440 11490 11490 11490 11490 904
63 20250401 174600 174963440 11490 11490 11490 11490 0
64 20250401 174500 174963440 11490 11490 11490 11490 0
65 20250401 174400 174963440 11490 11490 11490 11490 0
66 20250401 174300 174963440 11490 11490 11490 11490 0
67 20250401 174200 174963440 11490 11490 11490 11490 0
68 20250401 174100 174963440 11490 11490 11490 11490 0
69 20250401 174000 174963440 11490 11490 11490 11490 0
70 20250401 173900 174963440 11490 11490 11490 11490 0
71 20250401 173800 174963440 11490 11490 11490 11490 0
72 20250401 173700 174963440 11490 11490 11490 11490 0
73 20250401 173600 174963440 11490 11490 11490 11490 0
74 20250401 173500 174963440 11490 11490 11490 11490 0
75 20250401 173400 174963440 11490 11490 11490 11490 0
76 20250401 173300 174963440 11490 11490 11490 11490 0
77 20250401 173200 174963440 11490 11490 11490 11490 0
78 20250401 173100 174963440 11490 11490 11490 11490 0
79 20250401 173000 174963440 11490 11490 11490 11490 0
80 20250401 172900 174963440 11490 11490 11490 11490 0
81 20250401 172800 174963440 11490 11490 11490 11490 0
82 20250401 172700 174963440 11490 11490 11490 11490 0
83 20250401 172600 174963440 11490 11490 11490 11490 0
84 20250401 172500 174963440 11490 11490 11490 11490 0
85 20250401 172400 174963440 11490 11490 11490 11490 0
86 20250401 172300 174963440 11490 11490 11490 11490 0
87 20250401 172200 174963440 11490 11490 11490 11490 0
88 20250401 172100 174963440 11490 11490 11490 11490 0
89 20250401 172000 174963440 11490 11490 11490 11490 0
90 20250401 171900 174963440 11490 11490 11490 11490 0
91 20250401 171800 174963440 11490 11490 11490 11490 0
92 20250401 171700 174963440 11490 11490 11490 11490 904
93 20250401 171600 174963440 11490 11490 11490 11490 0
94 20250401 171500 174963440 11490 11490 11490 11490 0
95 20250401 171400 174963440 11490 11490 11490 11490 0
96 20250401 171300 174963440 11490 11490 11490 11490 0
97 20250401 171200 174963440 11490 11490 11490 11490 0
98 20250401 171100 174963440 11490 11490 11490 11490 0
99 20250401 171000 174963440 11490 11490 11490 11490 0
100 20250401 170900 174963440 11490 11490 11490 11490 0
101 20250401 170800 174963440 11490 11490 11490 11490 0
102 20250401 170700 174963440 11490 11490 11490 11490 0
103 20250401 170600 174963440 11490 11490 11490 11490 0
104 20250401 170500 174963440 11490 11490 11490 11490 0
105 20250401 170400 174963440 11490 11490 11490 11490 0
106 20250401 170300 174963440 11490 11490 11490 11490 0
107 20250401 170200 174963440 11490 11490 11490 11490 0
108 20250401 170100 174963440 11490 11490 11490 11490 0
109 20250401 170000 174963440 11490 11490 11490 11490 0
110 20250401 165900 174963440 11490 11490 11490 11490 0
111 20250401 165800 174963440 11490 11490 11490 11490 0
112 20250401 165700 174963440 11490 11490 11490 11490 0
113 20250401 165600 174963440 11490 11490 11490 11490 0
114 20250401 165500 174963440 11490 11490 11490 11490 0
115 20250401 165400 174963440 11490 11490 11490 11490 0
116 20250401 165300 174963440 11490 11490 11490 11490 0
117 20250401 165200 174963440 11490 11490 11490 11490 0
118 20250401 165100 174963440 11490 11490 11490 11490 0
119 20250401 165000 174963440 11490 11490 11490 11490 0
120 20250401 164900 174963440 11490 11490 11490 11490 0
121 20250401 164800 174963440 11490 11490 11490 11490 0
122 20250401 164700 174963440 11490 11490 11490 11490 904
123 20250401 164600 174963440 11490 11490 11490 11490 0
124 20250401 164500 174963440 11490 11490 11490 11490 0
125 20250401 164400 174963440 11490 11490 11490 11490 0
126 20250401 164300 174963440 11490 11490 11490 11490 0
127 20250401 164200 174963440 11490 11490 11490 11490 0
128 20250401 164100 174963440 11490 11490 11490 11490 0
129 20250401 164000 174963440 11490 11490 11490 11490 0
130 20250401 163900 174963440 11490 11490 11490 11490 0
131 20250401 163800 174963440 11490 11490 11490 11490 0
132 20250401 163700 174963440 11490 11490 11490 11490 0
133 20250401 163600 174963440 11490 11490 11490 11490 0
134 20250401 163500 174963440 11490 11490 11490 11490 0
135 20250401 163400 174963440 11490 11490 11490 11490 0
136 20250401 163300 174963440 11490 11490 11490 11490 0
137 20250401 163200 174963440 11490 11490 11490 11490 0
138 20250401 163100 174963440 11490 11490 11490 11490 0
139 20250401 163000 174963440 11490 11490 11490 11490 0
140 20250401 162900 174963440 11490 11490 11490 11490 0
141 20250401 162800 174963440 11490 11490 11490 11490 0
142 20250401 162700 174963440 11490 11490 11490 11490 0
143 20250401 162600 174963440 11490 11490 11490 11490 0
144 20250401 162500 174963440 11490 11490 11490 11490 0
145 20250401 162400 174963440 11490 11490 11490 11490 0
146 20250401 162300 174963440 11490 11490 11490 11490 0
147 20250401 162200 174963440 11490 11490 11490 11490 0
148 20250401 162100 174963440 11490 11490 11490 11490 0
149 20250401 162000 174963440 11490 11490 11490 11490 0
150 20250401 161900 174963440 11490 11490 11490 11490 0
151 20250401 161800 174963440 11490 11490 11490 11490 0
152 20250401 161700 174963440 11490 11490 11490 11490 904
153 20250401 161600 174963440 11490 11490 11490 11490 0
154 20250401 161500 174963440 11490 11490 11490 11490 0
155 20250401 161400 174963440 11490 11490 11490 11490 0
156 20250401 161300 174963440 11490 11490 11490 11490 0
157 20250401 161200 174963440 11490 11490 11490 11490 0
158 20250401 161100 174963440 11490 11490 11490 11490 0
159 20250401 161000 174963440 11490 11490 11490 11490 0
160 20250401 160900 174963440 11490 11490 11490 11490 0
161 20250401 160800 174963440 11490 11490 11490 11490 0
162 20250401 160700 174963440 11490 11490 11490 11490 0
163 20250401 160600 174963440 11490 11490 11490 11490 0
164 20250401 160500 174963440 11490 11490 11490 11490 0
165 20250401 160400 174963440 11490 11490 11490 11490 0
166 20250401 160300 174963440 11490 11490 11490 11490 0
167 20250401 160200 174963440 11490 11490 11490 11490 0
168 20250401 160100 174963440 11490 11490 11490 11490 0
169 20250401 160000 174963440 11490 11490 11490 11490 0
170 20250401 155900 174963440 11490 11490 11490 11490 0
171 20250401 155800 174963440 11490 11490 11490 11490 0
172 20250401 155700 174963440 11490 11490 11490 11490 0
173 20250401 155600 174963440 11490 11490 11490 11490 0
174 20250401 155500 174963440 11490 11490 11490 11490 0
175 20250401 155400 174963440 11490 11490 11490 11490 0
176 20250401 155300 174963440 11490 11490 11490 11490 0
177 20250401 155200 174963440 11490 11490 11490 11490 0
178 20250401 155100 174963440 11490 11490 11490 11490 0
179 20250401 155000 174963440 11490 11490 11490 11490 0
180 20250401 154900 174963440 11490 11490 11490 11490 0
181 20250401 154800 174963440 11490 11490 11490 11490 0
182 20250401 154700 174963440 11490 11490 11490 11490 904
183 20250401 154600 174963440 11490 11490 11490 11490 0
184 20250401 154500 174963440 11490 11490 11490 11490 0
185 20250401 154400 174963440 11490 11490 11490 11490 0
186 20250401 154300 174963440 11490 11490 11490 11490 0
187 20250401 154200 174963440 11490 11490 11490 11490 0
188 20250401 154100 174963440 11490 11490 11490 11490 0
189 20250401 154000 174963440 11490 11490 11490 11490 0
190 20250401 153900 174963440 11490 11490 11490 11490 0
191 20250401 153800 174963440 11490 11490 11490 11490 0
192 20250401 153700 174963440 11490 11490 11490 11490 0
193 20250401 153600 174963440 11490 11490 11490 11490 0
194 20250401 153500 174963440 11490 11490 11490 11490 0
195 20250401 153400 174963440 11490 11490 11490 11490 0
196 20250401 153300 174963440 11490 11490 11490 11490 0
197 20250401 153200 174963440 11490 11490 11490 11490 0
198 20250401 153100 174963440 11490 11490 11490 11490 0
199 20250401 153000 174963440 11490 11490 11490 11490 904
200 20250401 152900 164576480 11430 11430 11430 11430 0
201 20250401 152800 164576480 11430 11430 11430 11430 0
202 20250401 152700 164576480 11430 11430 11430 11430 0
203 20250401 152600 164576480 11430 11430 11430 11430 0
204 20250401 152500 164576480 11430 11430 11430 11430 0
205 20250401 152400 164576480 11430 11430 11430 11430 0
206 20250401 152300 164576480 11430 11430 11430 11430 0
207 20250401 152200 164576480 11430 11430 11430 11430 0
208 20250401 152100 164576480 11430 11430 11430 11430 0
209 20250401 152000 164576480 11430 11430 11430 11430 0
210 20250401 151900 164576480 11430 11430 11430 11410 12
211 20250401 151800 164439340 11420 11410 11420 11410 12
212 20250401 151700 164302330 11420 11420 11420 11420 20
213 20250401 151600 164073930 11410 11410 11410 11410 24
214 20250401 151500 163800090 11400 11390 11400 11390 102
215 20250401 151400 162638300 11360 11360 11360 11360 0
216 20250401 151300 162638300 11360 11360 11360 11360 1
217 20250401 151200 162626940 11360 11360 11360 11360 0
218 20250401 151100 162626940 11360 11380 11380 11360 220
219 20250401 151000 160124190 11380 11380 11380 11380 0
220 20250401 150900 160124190 11380 11380 11380 11380 5
221 20250401 150800 160067290 11380 11370 11380 11370 250
222 20250401 150700 157223290 11375 11375 11375 11375 200
223 20250401 150600 154948290 11380 11380 11380 11380 100
224 20250401 150500 153810290 11380 11380 11380 11380 29
225 20250401 150400 153480270 11390 11390 11390 11390 0
226 20250401 150300 153480270 11390 11390 11390 11390 0
227 20250401 150200 153480270 11390 11380 11390 11380 20
228 20250401 150100 153252570 11390 11390 11390 11390 0
229 20250401 150000 153252570 11390 11390 11390 11390 0
230 20250401 145900 153252570 11390 11390 11390 11390 10
231 20250401 145800 153138670 11380 11380 11380 11380 0
232 20250401 145700 153138670 11380 11380 11380 11380 0
233 20250401 145600 153138670 11380 11380 11380 11380 0
234 20250401 145500 153138670 11380 11380 11380 11380 0
235 20250401 145400 153138670 11380 11380 11380 11380 0
236 20250401 145300 153138670 11380 11380 11380 11380 4
237 20250401 145200 153093150 11380 11380 11380 11380 0
238 20250401 145100 153093150 11380 11380 11380 11380 0
239 20250401 145000 153093150 11380 11380 11380 11380 0
240 20250401 144900 153093150 11380 11380 11380 11380 0
241 20250401 144800 153093150 11380 11380 11380 11380 0
242 20250401 144700 153093150 11380 11380 11380 11380 0
243 20250401 144600 153093150 11380 11380 11380 11380 0
244 20250401 144500 153093150 11380 11380 11380 11380 0
245 20250401 144400 153093150 11380 11380 11380 11380 52
246 20250401 144300 152501390 11380 11380 11380 11380 47
247 20250401 144200 151966530 11400 11400 11400 11400 1
248 20250401 144100 151955130 11380 11380 11380 11380 0
249 20250401 144000 151955130 11380 11380 11380 11380 0
250 20250401 143900 151955130 11380 11380 11380 11380 0
251 20250401 143800 151955130 11380 11380 11380 11380 60
252 20250401 143700 151272330 11400 11400 11400 11400 0
253 20250401 143600 151272330 11400 11400 11400 11400 0
254 20250401 143500 151272330 11400 11400 11400 11400 0
255 20250401 143400 151272330 11400 11400 11400 11400 14
256 20250401 143300 151112730 11400 11400 11400 11400 0
257 20250401 143200 151112730 11400 11400 11400 11400 0
258 20250401 143100 151112730 11400 11400 11400 11400 0
259 20250401 143000 151112730 11400 11400 11400 11400 0
260 20250401 142900 151112730 11400 11400 11400 11400 0
261 20250401 142800 151112730 11400 11400 11400 11400 138
262 20250401 142700 149539530 11400 11400 11400 11400 0
263 20250401 142600 149539530 11400 11400 11400 11400 0
264 20250401 142500 149539530 11400 11400 11400 11400 0
265 20250401 142400 149539530 11400 11400 11400 11400 0
266 20250401 142300 149539530 11400 11400 11400 11400 0
267 20250401 142200 149539530 11400 11400 11400 11400 10
268 20250401 142100 149425530 11400 11400 11400 11400 20
269 20250401 142000 149197530 11400 11400 11400 11400 14
270 20250401 141900 149037930 11400 11400 11400 11400 0
271 20250401 141800 149037930 11400 11400 11400 11400 48
272 20250401 141700 148490730 11400 11400 11400 11400 0
273 20250401 141600 148490730 11400 11400 11400 11400 0
274 20250401 141500 148490730 11400 11400 11400 11400 0
275 20250401 141400 148490730 11400 11400 11400 11400 0
276 20250401 141300 148490730 11400 11400 11400 11400 0
277 20250401 141200 148490730 11400 11400 11400 11400 0
278 20250401 141100 148490730 11400 11400 11400 11400 0
279 20250401 141000 148490730 11400 11400 11400 11400 0
280 20250401 140900 148490730 11400 11400 11400 11400 100
281 20250401 140800 147350730 11400 11400 11400 11400 0
282 20250401 140700 147350730 11400 11410 11410 11400 200
283 20250401 140600 145070350 11410 11420 11420 11410 21
284 20250401 140500 144830540 11420 11420 11420 11410 78
285 20250401 140400 143939960 11410 11410 11410 11410 0
286 20250401 140300 143939960 11410 11410 11410 11410 0
287 20250401 140200 143939960 11410 11410 11410 11410 0
288 20250401 140100 143939960 11410 11410 11410 11410 190
289 20250401 140000 141772060 11410 11410 11410 11410 130
290 20250401 135900 140288760 11410 11410 11410 11410 68
291 20250401 135800 139512880 11410 11410 11410 11410 0
292 20250401 135700 139512880 11410 11410 11410 11410 0
293 20250401 135600 139512880 11410 11410 11410 11410 1
294 20250401 135500 139501470 11410 11410 11410 11410 0
295 20250401 135400 139501470 11410 11360 11410 11350 754
296 20250401 135300 130932570 11380 11360 11400 11360 602
297 20250401 135200 124089770 11360 11360 11360 11360 0
298 20250401 135100 124089770 11360 11360 11360 11360 99
299 20250401 135000 122965130 11400 11400 11400 11400 6
300 20250401 134900 122896730 11400 11400 11400 11400 0
301 20250401 134800 122896730 11400 11400 11400 11400 0
302 20250401 134700 122896730 11400 11400 11400 11400 0
303 20250401 134600 122896730 11400 11400 11400 11400 0
304 20250401 134500 122896730 11400 11400 11400 11400 0
305 20250401 134400 122896730 11400 11400 11400 11400 10
306 20250401 134300 122782730 11410 11410 11410 11410 0
307 20250401 134200 122782730 11410 11410 11410 11410 0
308 20250401 134100 122782730 11410 11400 11410 11400 56
309 20250401 134000 122144310 11400 11400 11400 11400 0
310 20250401 133900 122144310 11400 11400 11400 11400 0
311 20250401 133800 122144310 11400 11400 11400 11400 54
312 20250401 133700 121528710 11400 11400 11400 11400 0
313 20250401 133600 121528710 11400 11400 11400 11400 0
314 20250401 133500 121528710 11400 11400 11400 11400 0
315 20250401 133400 121528710 11400 11400 11400 11400 0
316 20250401 133300 121528710 11400 11400 11400 11400 0
317 20250401 133200 121528710 11400 11400 11400 11400 0
318 20250401 133100 121528710 11400 11400 11400 11400 0
319 20250401 133000 121528710 11400 11400 11400 11400 0
320 20250401 132900 121528710 11400 11400 11400 11400 0
321 20250401 132800 121528710 11400 11400 11400 11400 0
322 20250401 132700 121528710 11400 11400 11400 11400 0
323 20250401 132600 121528710 11400 11400 11400 11400 0
324 20250401 132500 121528710 11400 11390 11400 11390 279
325 20250401 132400 118349510 11390 11390 11390 11390 1
326 20250401 132300 118338120 11390 11390 11390 11390 0
327 20250401 132200 118338120 11390 11390 11390 11390 0
328 20250401 132100 118338120 11390 11390 11390 11390 0
329 20250401 132000 118338120 11390 11390 11390 11390 0
330 20250401 131900 118338120 11390 11390 11390 11390 0
331 20250401 131800 118338120 11390 11390 11390 11390 0
332 20250401 131700 118338120 11390 11390 11390 11390 0
333 20250401 131600 118338120 11390 11390 11390 11390 0
334 20250401 131500 118338120 11390 11390 11390 11390 0
335 20250401 131400 118338120 11390 11390 11390 11390 13
336 20250401 131300 118190050 11390 11390 11390 11390 0
337 20250401 131200 118190050 11390 11390 11390 11390 0
338 20250401 131100 118190050 11390 11390 11390 11390 0
339 20250401 131000 118190050 11390 11390 11390 11390 1
340 20250401 130900 118178660 11330 11340 11340 11330 500
341 20250401 130800 112513640 11360 11360 11360 11360 0
342 20250401 130700 112513640 11360 11360 11360 11360 0
343 20250401 130600 112513640 11360 11360 11360 11360 0
344 20250401 130500 112513640 11360 11360 11360 11360 0
345 20250401 130400 112513640 11360 11360 11360 11360 0
346 20250401 130300 112513640 11360 11360 11360 11360 312
347 20250401 130200 108969320 11350 11350 11350 11350 2
348 20250401 130100 108946620 11360 11360 11360 11360 0
349 20250401 130000 108946620 11360 11360 11360 11360 0
350 20250401 125900 108946620 11360 11360 11360 11360 1
351 20250401 125800 108935260 11360 11360 11360 11360 0
352 20250401 125700 108935260 11360 11360 11360 11360 10
353 20250401 125600 108821660 11360 11360 11360 11360 0
354 20250401 125500 108821660 11360 11360 11360 11360 0
355 20250401 125400 108821660 11360 11360 11360 11360 0
356 20250401 125300 108821660 11360 11360 11360 11360 0
357 20250401 125200 108821660 11360 11360 11360 11360 0
358 20250401 125100 108821660 11360 11360 11360 11360 0
359 20250401 125000 108821660 11360 11360 11360 11360 1
360 20250401 124900 108810300 11360 11360 11360 11360 0
361 20250401 124800 108810300 11360 11360 11360 11360 0
362 20250401 124700 108810300 11360 11360 11360 11360 0
363 20250401 124600 108810300 11360 11360 11360 11360 0
364 20250401 124500 108810300 11360 11360 11360 11360 0
365 20250401 124400 108810300 11360 11360 11360 11360 0
366 20250401 124300 108810300 11360 11360 11360 11360 0
367 20250401 124200 108810300 11360 11360 11360 11360 0
368 20250401 124100 108810300 11360 11360 11360 11360 0
369 20250401 124000 108810300 11360 11360 11360 11360 0
370 20250401 123900 108810300 11360 11360 11360 11360 0
371 20250401 123800 108810300 11360 11360 11360 11360 1
372 20250401 123700 108798940 11360 11360 11360 11360 0
373 20250401 123600 108798940 11360 11360 11360 11360 96
374 20250401 123500 107708380 11360 11360 11360 11360 0
375 20250401 123400 107708380 11360 11360 11360 11360 0
376 20250401 123300 107708380 11360 11360 11360 11360 0
377 20250401 123200 107708380 11360 11360 11360 11360 0
378 20250401 123100 107708380 11360 11360 11360 11360 0
379 20250401 123000 107708380 11360 11360 11360 11360 0
380 20250401 122900 107708380 11360 11360 11360 11360 0
381 20250401 122800 107708380 11360 11360 11360 11360 0
382 20250401 122700 107708380 11360 11360 11360 11360 0
383 20250401 122600 107708380 11360 11360 11360 11360 1
384 20250401 122500 107697020 11360 11360 11360 11360 0
385 20250401 122400 107697020 11360 11360 11360 11360 0
386 20250401 122300 107697020 11360 11360 11360 11360 0
387 20250401 122200 107697020 11360 11360 11360 11360 0
388 20250401 122100 107697020 11360 11360 11360 11360 0
389 20250401 122000 107697020 11360 11360 11360 11360 0
390 20250401 121900 107697020 11360 11360 11360 11360 0
391 20250401 121800 107697020 11360 11360 11360 11360 0
392 20250401 121700 107697020 11360 11360 11360 11360 0
393 20250401 121600 107697020 11360 11360 11360 11360 0
394 20250401 121500 107697020 11360 11360 11360 11360 0
395 20250401 121400 107697020 11360 11360 11360 11360 0
396 20250401 121300 107697020 11360 11360 11360 11360 0
397 20250401 121200 107697020 11360 11360 11360 11360 0
398 20250401 121100 107697020 11360 11360 11360 11360 8
399 20250401 121000 107606140 11340 11350 11350 11340 5
400 20250401 120900 107549410 11350 11350 11350 11350 0
401 20250401 120800 107549410 11350 11350 11350 11350 0
402 20250401 120700 107549410 11350 11350 11350 11350 0
403 20250401 120600 107549410 11350 11350 11350 11350 0
404 20250401 120500 107549410 11350 11350 11350 11350 0
405 20250401 120400 107549410 11350 11350 11350 11350 2
406 20250401 120300 107526710 11350 11350 11350 11350 2
407 20250401 120200 107504010 11310 11310 11310 11310 0
408 20250401 120100 107504010 11310 11330 11330 11310 286
409 20250401 120000 104267880 11350 11350 11350 11350 0
410 20250401 115900 104267880 11350 11350 11350 11350 0
411 20250401 115800 104267880 11350 11350 11350 11350 0
412 20250401 115700 104267880 11350 11350 11350 11350 0
413 20250401 115600 104267880 11350 11350 11350 11350 0
414 20250401 115500 104267880 11350 11350 11350 11350 0
415 20250401 115400 104267880 11350 11350 11350 11350 0
416 20250401 115300 104267880 11350 11350 11350 11350 0
417 20250401 115200 104267880 11350 11360 11360 11350 12
418 20250401 115100 104131580 11360 11360 11360 11360 0
419 20250401 115000 104131580 11360 11360 11360 11360 0
420 20250401 114900 104131580 11360 11360 11360 11360 0
421 20250401 114800 104131580 11360 11360 11360 11360 0
422 20250401 114700 104131580 11360 11360 11360 11360 0
423 20250401 114600 104131580 11360 11360 11360 11360 0
424 20250401 114500 104131580 11360 11360 11360 11360 0
425 20250401 114400 104131580 11360 11360 11360 11360 0
426 20250401 114300 104131580 11360 11360 11360 11360 0
427 20250401 114200 104131580 11360 11360 11360 11360 0
428 20250401 114100 104131580 11360 11350 11360 11350 213
429 20250401 114000 101712720 11350 11350 11350 11350 0
430 20250401 113900 101712720 11350 11350 11350 11350 1
431 20250401 113800 101701370 11330 11330 11330 11330 0
432 20250401 113700 101701370 11330 11350 11350 11330 152
433 20250401 113600 99979160 11360 11360 11360 11360 0
434 20250401 113500 99979160 11360 11360 11360 11360 0
435 20250401 113400 99979160 11360 11360 11360 11360 0
436 20250401 113300 99979160 11360 11360 11360 11360 0
437 20250401 113200 99979160 11360 11360 11360 11360 1
438 20250401 113100 99967800 11350 11350 11350 11350 0
439 20250401 113000 99967800 11350 11350 11350 11350 0
440 20250401 112900 99967800 11350 11350 11350 11350 0
441 20250401 112800 99967800 11350 11350 11350 11350 0
442 20250401 112700 99967800 11350 11350 11350 11350 0
443 20250401 112600 99967800 11350 11350 11350 11350 0
444 20250401 112500 99967800 11350 11350 11350 11350 0
445 20250401 112400 99967800 11350 11350 11350 11350 51
446 20250401 112300 99388950 11350 11350 11350 11350 0
447 20250401 112200 99388950 11350 11350 11350 11350 0
448 20250401 112100 99388950 11350 11350 11350 11350 0
449 20250401 112000 99388950 11350 11350 11350 11350 3
450 20250401 111900 99354900 11360 11360 11360 11360 0
451 20250401 111800 99354900 11360 11360 11360 11360 1
452 20250401 111700 99343540 11350 11350 11350 11350 0
453 20250401 111600 99343540 11350 11350 11350 11350 0
454 20250401 111500 99343540 11350 11350 11350 11350 0
455 20250401 111400 99343540 11350 11350 11350 11350 0
456 20250401 111300 99343540 11350 11350 11350 11350 0
457 20250401 111200 99343540 11350 11350 11350 11350 0
458 20250401 111100 99343540 11350 11350 11350 11350 13
459 20250401 111000 99195990 11390 11390 11390 11390 0
460 20250401 110900 99195990 11390 11390 11390 11390 0
461 20250401 110800 99195990 11390 11390 11390 11390 0
462 20250401 110700 99195990 11390 11390 11390 11390 0
463 20250401 110600 99195990 11390 11390 11390 11390 0
464 20250401 110500 99195990 11390 11390 11390 11390 0
465 20250401 110400 99195990 11390 11390 11390 11390 0
466 20250401 110300 99195990 11390 11390 11390 11390 0
467 20250401 110200 99195990 11390 11390 11390 11390 0
468 20250401 110100 99195990 11390 11390 11390 11390 0
469 20250401 110000 99195990 11390 11390 11390 11390 0
470 20250401 105900 99195990 11390 11390 11390 11390 0
471 20250401 105800 99195990 11390 11390 11390 11390 10
472 20250401 105700 99082090 11400 11400 11400 11400 0
473 20250401 105600 99082090 11400 11400 11400 11400 0
474 20250401 105500 99082090 11400 11400 11400 11400 0
475 20250401 105400 99082090 11400 11380 11400 11380 589
476 20250401 105300 92367510 11310 11310 11310 11310 0
477 20250401 105200 92367510 11310 11310 11310 11310 0
478 20250401 105100 92367510 11310 11310 11310 11310 0
479 20250401 105000 92367510 11310 11310 11310 11310 1
480 20250401 104900 92356200 11390 11390 11390 11390 0
481 20250401 104800 92356200 11390 11390 11390 11390 104
482 20250401 104700 91171640 11390 11340 11390 11340 446
483 20250401 104600 86101860 11300 11300 11300 11300 0
484 20250401 104500 86101860 11300 11300 11300 11300 0
485 20250401 104400 86101860 11300 11300 11300 11300 0
486 20250401 104300 86101860 11300 11320 11340 11300 29
487 20250401 104200 85773520 11300 11300 11300 11300 0
488 20250401 104100 85773520 11300 11300 11300 11300 0
489 20250401 104000 85773520 11300 11300 11300 11300 22
490 20250401 103900 85524920 11300 11300 11300 11300 5
491 20250401 103800 85468420 11310 11310 11310 11310 0
492 20250401 103700 85468420 11310 11310 11310 11310 1
493 20250401 103600 85457110 11320 11320 11320 11320 0
494 20250401 103500 85457110 11320 11320 11320 11320 0
495 20250401 103400 85457110 11320 11320 11320 11320 0
496 20250401 103300 85457110 11320 11320 11320 11320 50
497 20250401 103200 84891110 11310 11310 11310 11310 0
498 20250401 103100 84891110 11310 11310 11310 11310 1
499 20250401 103000 84879800 11300 11300 11300 11300 0
500 20250401 102900 84879800 11300 11300 11300 11300 34
501 20250401 102800 84495600 11300 11300 11300 11300 150
502 20250401 102700 82800600 11300 11300 11300 11300 16
503 20250401 102600 82619800 11300 11300 11300 11300 0
504 20250401 102500 82619800 11300 11300 11300 11300 0
505 20250401 102400 82619800 11300 11300 11300 11300 0
506 20250401 102300 82619800 11300 11300 11300 11300 0
507 20250401 102200 82619800 11300 11300 11300 11300 0
508 20250401 102100 82619800 11300 11300 11300 11300 100
509 20250401 102000 81489800 11310 11270 11310 11260 360
510 20250401 101900 77425750 11270 11270 11270 11270 0
511 20250401 101800 77425750 11270 11270 11270 11270 13
512 20250401 101700 77279240 11280 11280 11280 11280 0
513 20250401 101600 77279240 11280 11280 11280 11280 0
514 20250401 101500 77279240 11280 11280 11280 11280 0
515 20250401 101400 77279240 11280 11280 11280 11280 6
516 20250401 101300 77211560 11270 11270 11270 11270 50
517 20250401 101200 76648060 11260 11260 11260 11260 0
518 20250401 101100 76648060 11260 11250 11260 11250 10
519 20250401 101000 76535550 11250 11250 11250 11250 1
520 20250401 100900 76524300 11240 11240 11240 11240 0
521 20250401 100800 76524300 11240 11240 11250 11240 325
522 20250401 100700 72868800 11230 11230 11230 11230 0
523 20250401 100600 72868800 11230 11210 11230 11210 795
524 20250401 100500 63952010 11200 11180 11200 11180 533
525 20250401 100400 57985570 11160 11160 11160 11160 0
526 20250401 100300 57985570 11160 11160 11160 11160 0
527 20250401 100200 57985570 11160 11160 11160 11160 0
528 20250401 100100 57985570 11160 11160 11160 11160 0
529 20250401 100000 57985570 11160 11160 11160 11160 0
530 20250401 095900 57985570 11160 11160 11160 11160 30
531 20250401 095800 57650770 11160 11160 11160 11160 259
532 20250401 095700 54760330 11160 11160 11160 11160 0
533 20250401 095600 54760330 11160 11160 11160 11160 0
534 20250401 095500 54760330 11160 11160 11160 11160 11
535 20250401 095400 54637570 11150 11150 11150 11150 39
536 20250401 095300 54202720 11160 11160 11160 11160 0
537 20250401 095200 54202720 11160 11160 11160 11160 0
538 20250401 095100 54202720 11160 11160 11160 11160 0
539 20250401 095000 54202720 11160 11160 11160 11160 1
540 20250401 094900 54191560 11200 11200 11200 11200 0
541 20250401 094800 54191560 11200 11200 11200 11200 0
542 20250401 094700 54191560 11200 11200 11200 11200 0
543 20250401 094600 54191560 11200 11200 11200 11200 0
544 20250401 094500 54191560 11200 11200 11200 11200 0
545 20250401 094400 54191560 11200 11200 11200 11200 0
546 20250401 094300 54191560 11200 11200 11200 11200 0
547 20250401 094200 54191560 11200 11200 11200 11200 0
548 20250401 094100 54191560 11200 11200 11200 11200 0
549 20250401 094000 54191560 11200 11200 11200 11200 2
550 20250401 093900 54169160 11200 11200 11200 11200 0
551 20250401 093800 54169160 11200 11200 11200 11200 0
552 20250401 093700 54169160 11200 11200 11200 11200 1
553 20250401 093600 54157960 11180 11200 11200 11180 11
554 20250401 093500 54034950 11200 11200 11200 11200 0
555 20250401 093400 54034950 11200 11180 11200 11180 11
556 20250401 093300 53911770 11150 11150 11150 11150 53
557 20250401 093200 53320820 11160 11170 11170 11160 79
558 20250401 093100 52438980 11180 11180 11180 11180 2
559 20250401 093000 52416620 11210 11210 11210 11210 2
560 20250401 092900 52394200 11210 11210 11210 11210 0
561 20250401 092800 52394200 11210 11210 11210 11210 0
562 20250401 092700 52394200 11210 11210 11210 11210 0
563 20250401 092600 52394200 11210 11210 11210 11210 0
564 20250401 092500 52394200 11210 11210 11210 11210 0
565 20250401 092400 52394200 11210 11210 11210 11210 10
566 20250401 092300 52282100 11200 11180 11200 11170 2784
567 20250401 092200 21183130 11160 11160 11160 11160 16
568 20250401 092100 21004570 11180 11180 11180 11180 0
569 20250401 092000 21004570 11180 11180 11180 11180 2
570 20250401 091900 20982210 11200 11200 11200 11200 20
571 20250401 091800 20758210 11200 11200 11200 11200 50
572 20250401 091700 20198210 11200 11200 11200 11200 239
573 20250401 091600 17521410 11190 11180 11190 11180 175
574 20250401 091500 15563350 11180 11180 11180 11180 0
575 20250401 091400 15563350 11180 11180 11180 11180 0
576 20250401 091300 15563350 11180 11180 11180 11180 0
577 20250401 091200 15563350 11180 11170 11180 11170 140
578 20250401 091100 13998650 11160 11160 11160 11160 0
579 20250401 091000 13998650 11160 11160 11160 11160 0
580 20250401 090900 13998650 11160 11160 11160 11160 0
581 20250401 090800 13998650 11160 11160 11160 11160 200
582 20250401 090700 11766650 11150 11150 11150 11150 372
583 20250401 090600 7618850 11150 11150 11150 11150 235
584 20250401 090500 4998600 11170 11170 11170 11170 0
585 20250401 090400 4998600 11170 11170 11170 11170 5
586 20250401 090300 4942750 11170 11170 11170 11170 2
587 20250401 090200 4920410 11150 11150 11150 11150 10
588 20250401 090100 4808910 11150 11100 11160 11100 355
589 20250401 090000 857610 11100 10970 11100 10970 78

1
002390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13763533,0,154151569600,0.00
20250327,0,13763533,0,155252652240,0.00
20250326,0,13763533,0,156629005540,0.00
20250325,0,13763533,0,157454817520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13763533 0 154151569600 0.00
3 20250327 0 13763533 0 155252652240 0.00
4 20250326 0 13763533 0 156629005540 0.00
5 20250325 0 13763533 0 157454817520 0.00