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

594
004360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,111991315,11260,11260,11260,11260,383
20250401,185100,111991315,11260,11260,11260,11260,0
20250401,185000,111991315,11260,11260,11260,11260,0
20250401,184900,111991315,11260,11260,11260,11260,0
20250401,184800,111991315,11260,11260,11260,11260,0
20250401,184700,111991315,11260,11260,11260,11260,0
20250401,184600,111991315,11260,11260,11260,11260,0
20250401,184500,111991315,11260,11260,11260,11260,0
20250401,184400,111991315,11260,11260,11260,11260,0
20250401,184300,111991315,11260,11260,11260,11260,0
20250401,184200,111991315,11260,11260,11260,11260,0
20250401,184100,111991315,11260,11260,11260,11260,0
20250401,184000,111991315,11260,11260,11260,11260,0
20250401,183900,111991315,11260,11260,11260,11260,0
20250401,183800,111991315,11260,11260,11260,11260,0
20250401,183700,111991315,11260,11260,11260,11260,0
20250401,183600,111991315,11260,11260,11260,11260,0
20250401,183500,111991315,11260,11260,11260,11260,0
20250401,183400,111991315,11260,11260,11260,11260,0
20250401,183300,111991315,11260,11260,11260,11260,0
20250401,183200,111991315,11260,11260,11260,11260,0
20250401,183100,111991315,11260,11260,11260,11260,0
20250401,183000,111991315,11260,11260,11260,11260,0
20250401,182900,111991315,11260,11260,11260,11260,0
20250401,182800,111991315,11260,11260,11260,11260,0
20250401,182700,111991315,11260,11260,11260,11260,0
20250401,182600,111991315,11260,11260,11260,11260,0
20250401,182500,111991315,11260,11260,11260,11260,0
20250401,182400,111991315,11260,11260,11260,11260,0
20250401,182300,111991315,11260,11260,11260,11260,0
20250401,182200,111991315,11260,11260,11260,11260,383
20250401,182100,111991315,11260,11260,11260,11260,0
20250401,182000,111991315,11260,11260,11260,11260,0
20250401,181900,111991315,11260,11260,11260,11260,0
20250401,181800,111991315,11260,11260,11260,11260,0
20250401,181700,111991315,11260,11260,11260,11260,0
20250401,181600,111991315,11260,11260,11260,11260,0
20250401,181500,111991315,11260,11260,11260,11260,0
20250401,181400,111991315,11260,11260,11260,11260,0
20250401,181300,111991315,11260,11260,11260,11260,0
20250401,181200,111991315,11260,11260,11260,11260,0
20250401,181100,111991315,11260,11260,11260,11260,0
20250401,181000,111991315,11260,11260,11260,11260,0
20250401,180900,111991315,11260,11260,11260,11260,0
20250401,180800,111991315,11260,11260,11260,11260,0
20250401,180700,111991315,11260,11260,11260,11260,0
20250401,180600,111991315,11260,11260,11260,11260,0
20250401,180500,111991315,11260,11260,11260,11260,0
20250401,180400,111991315,11260,11260,11260,11260,0
20250401,180300,111991315,11260,11260,11260,11260,0
20250401,180200,111991315,11260,11260,11260,11260,0
20250401,180100,111991315,11260,11260,11260,11260,0
20250401,180000,111991315,11260,11260,11260,11260,0
20250401,175900,111991315,11260,11260,11260,11260,0
20250401,175800,111991315,11260,11260,11260,11260,0
20250401,175700,111991315,11260,11260,11260,11260,0
20250401,175600,111991315,11260,11260,11260,11260,0
20250401,175500,111991315,11260,11260,11260,11260,0
20250401,175400,111991315,11260,11260,11260,11260,0
20250401,175300,111991315,11260,11260,11260,11260,0
20250401,175200,111991315,11260,11260,11260,11260,383
20250401,175100,111991315,11260,11260,11260,11260,0
20250401,175000,111991315,11260,11260,11260,11260,0
20250401,174900,111991315,11260,11260,11260,11260,0
20250401,174800,111991315,11260,11260,11260,11260,0
20250401,174700,111991315,11260,11260,11260,11260,0
20250401,174600,111991315,11260,11260,11260,11260,0
20250401,174500,111991315,11260,11260,11260,11260,0
20250401,174400,111991315,11260,11260,11260,11260,0
20250401,174300,111991315,11260,11260,11260,11260,0
20250401,174200,111991315,11260,11260,11260,11260,0
20250401,174100,111991315,11260,11260,11260,11260,0
20250401,174000,111991315,11260,11260,11260,11260,0
20250401,173900,111991315,11260,11260,11260,11260,0
20250401,173800,111991315,11260,11260,11260,11260,0
20250401,173700,111991315,11260,11260,11260,11260,0
20250401,173600,111991315,11260,11260,11260,11260,0
20250401,173500,111991315,11260,11260,11260,11260,0
20250401,173400,111991315,11260,11260,11260,11260,0
20250401,173300,111991315,11260,11260,11260,11260,0
20250401,173200,111991315,11260,11260,11260,11260,0
20250401,173100,111991315,11260,11260,11260,11260,0
20250401,173000,111991315,11260,11260,11260,11260,0
20250401,172900,111991315,11260,11260,11260,11260,0
20250401,172800,111991315,11260,11260,11260,11260,0
20250401,172700,111991315,11260,11260,11260,11260,0
20250401,172600,111991315,11260,11260,11260,11260,0
20250401,172500,111991315,11260,11260,11260,11260,0
20250401,172400,111991315,11260,11260,11260,11260,0
20250401,172300,111991315,11260,11260,11260,11260,0
20250401,172200,111991315,11260,11260,11260,11260,383
20250401,172100,111991315,11260,11260,11260,11260,0
20250401,172000,111991315,11260,11260,11260,11260,0
20250401,171900,111991315,11260,11260,11260,11260,0
20250401,171800,111991315,11260,11260,11260,11260,0
20250401,171700,111991315,11260,11260,11260,11260,0
20250401,171600,111991315,11260,11260,11260,11260,0
20250401,171500,111991315,11260,11260,11260,11260,0
20250401,171400,111991315,11260,11260,11260,11260,0
20250401,171300,111991315,11260,11260,11260,11260,0
20250401,171200,111991315,11260,11260,11260,11260,0
20250401,171100,111991315,11260,11260,11260,11260,0
20250401,171000,111991315,11260,11260,11260,11260,0
20250401,170900,111991315,11260,11260,11260,11260,0
20250401,170800,111991315,11260,11260,11260,11260,0
20250401,170700,111991315,11260,11260,11260,11260,0
20250401,170600,111991315,11260,11260,11260,11260,0
20250401,170500,111991315,11260,11260,11260,11260,0
20250401,170400,111991315,11260,11260,11260,11260,0
20250401,170300,111991315,11260,11260,11260,11260,0
20250401,170200,111991315,11260,11260,11260,11260,0
20250401,170100,111991315,11260,11260,11260,11260,0
20250401,170000,111991315,11260,11260,11260,11260,0
20250401,165900,111991315,11260,11260,11260,11260,0
20250401,165800,111991315,11260,11260,11260,11260,0
20250401,165700,111991315,11260,11260,11260,11260,0
20250401,165600,111991315,11260,11260,11260,11260,0
20250401,165500,111991315,11260,11260,11260,11260,0
20250401,165400,111991315,11260,11260,11260,11260,0
20250401,165300,111991315,11260,11260,11260,11260,0
20250401,165200,111991315,11260,11260,11260,11260,383
20250401,165100,111991315,11260,11260,11260,11260,0
20250401,165000,111991315,11260,11260,11260,11260,0
20250401,164900,111991315,11260,11260,11260,11260,0
20250401,164800,111991315,11260,11260,11260,11260,0
20250401,164700,111991315,11260,11260,11260,11260,0
20250401,164600,111991315,11260,11260,11260,11260,0
20250401,164500,111991315,11260,11260,11260,11260,0
20250401,164400,111991315,11260,11260,11260,11260,0
20250401,164300,111991315,11260,11260,11260,11260,0
20250401,164200,111991315,11260,11260,11260,11260,0
20250401,164100,111991315,11260,11260,11260,11260,0
20250401,164000,111991315,11260,11260,11260,11260,0
20250401,163900,111991315,11260,11260,11260,11260,0
20250401,163800,111991315,11260,11260,11260,11260,0
20250401,163700,111991315,11260,11260,11260,11260,0
20250401,163600,111991315,11260,11260,11260,11260,0
20250401,163500,111991315,11260,11260,11260,11260,0
20250401,163400,111991315,11260,11260,11260,11260,0
20250401,163300,111991315,11260,11260,11260,11260,0
20250401,163200,111991315,11260,11260,11260,11260,0
20250401,163100,111991315,11260,11260,11260,11260,0
20250401,163000,111991315,11260,11260,11260,11260,0
20250401,162900,111991315,11260,11260,11260,11260,0
20250401,162800,111991315,11260,11260,11260,11260,0
20250401,162700,111991315,11260,11260,11260,11260,0
20250401,162600,111991315,11260,11260,11260,11260,0
20250401,162500,111991315,11260,11260,11260,11260,0
20250401,162400,111991315,11260,11260,11260,11260,0
20250401,162300,111991315,11260,11260,11260,11260,0
20250401,162200,111991315,11260,11260,11260,11260,383
20250401,162100,111991315,11260,11260,11260,11260,0
20250401,162000,111991315,11260,11260,11260,11260,0
20250401,161900,111991315,11260,11260,11260,11260,0
20250401,161800,111991315,11260,11260,11260,11260,0
20250401,161700,111991315,11260,11260,11260,11260,0
20250401,161600,111991315,11260,11260,11260,11260,0
20250401,161500,111991315,11260,11260,11260,11260,0
20250401,161400,111991315,11260,11260,11260,11260,0
20250401,161300,111991315,11260,11260,11260,11260,0
20250401,161200,111991315,11260,11260,11260,11260,0
20250401,161100,111991315,11260,11260,11260,11260,0
20250401,161000,111991315,11260,11260,11260,11260,0
20250401,160900,111991315,11260,11260,11260,11260,0
20250401,160800,111991315,11260,11260,11260,11260,0
20250401,160700,111991315,11260,11260,11260,11260,0
20250401,160600,111991315,11260,11260,11260,11260,0
20250401,160500,111991315,11260,11260,11260,11260,0
20250401,160400,111991315,11260,11260,11260,11260,0
20250401,160300,111991315,11260,11260,11260,11260,0
20250401,160200,111991315,11260,11260,11260,11260,0
20250401,160100,111991315,11260,11260,11260,11260,0
20250401,160000,111991315,11260,11260,11260,11260,0
20250401,155900,111991315,11260,11260,11260,11260,0
20250401,155800,111991315,11260,11260,11260,11260,0
20250401,155700,111991315,11260,11260,11260,11260,0
20250401,155600,111991315,11260,11260,11260,11260,0
20250401,155500,111991315,11260,11260,11260,11260,0
20250401,155400,111991315,11260,11260,11260,11260,0
20250401,155300,111991315,11260,11260,11260,11260,0
20250401,155200,111991315,11260,11260,11260,11260,383
20250401,155100,111991315,11260,11260,11260,11260,0
20250401,155000,111991315,11260,11260,11260,11260,0
20250401,154900,111991315,11260,11260,11260,11260,0
20250401,154800,111991315,11260,11260,11260,11260,0
20250401,154700,111991315,11260,11260,11260,11260,0
20250401,154600,111991315,11260,11260,11260,11260,0
20250401,154500,111991315,11260,11260,11260,11260,0
20250401,154400,111991315,11260,11260,11260,11260,0
20250401,154300,111991315,11260,11260,11260,11260,0
20250401,154200,111991315,11260,11260,11260,11260,0
20250401,154100,111991315,11260,11260,11260,11260,0
20250401,154000,111991315,11260,11260,11260,11260,0
20250401,153900,111991315,11260,11260,11260,11260,0
20250401,153800,111991315,11260,11260,11260,11260,0
20250401,153700,111991315,11260,11260,11260,11260,0
20250401,153600,111991315,11260,11260,11260,11260,0
20250401,153500,111991315,11260,11260,11260,11260,0
20250401,153400,111991315,11260,11260,11260,11260,0
20250401,153300,111991315,11260,11260,11260,11260,0
20250401,153200,111991315,11260,11260,11260,11260,0
20250401,153100,111991315,11260,11260,11260,11260,0
20250401,153000,111991315,11260,11260,11260,11260,383
20250401,152900,107678735,11260,11260,11260,11260,0
20250401,152800,107678735,11260,11260,11260,11260,0
20250401,152700,107678735,11260,11260,11260,11260,0
20250401,152600,107678735,11260,11260,11260,11260,0
20250401,152500,107678735,11260,11260,11260,11260,0
20250401,152400,107678735,11260,11260,11260,11260,0
20250401,152300,107678735,11260,11260,11260,11260,0
20250401,152200,107678735,11260,11260,11260,11260,0
20250401,152100,107678735,11260,11260,11260,11260,0
20250401,152000,107678735,11260,11260,11260,11260,0
20250401,151900,107678735,11260,11260,11260,11260,0
20250401,151800,107678735,11260,11260,11260,11260,0
20250401,151700,107678735,11260,11260,11260,11260,0
20250401,151600,107678735,11260,11230,11260,11220,65
20250401,151500,106948905,11260,11260,11260,11260,0
20250401,151400,106948905,11260,11260,11260,11260,0
20250401,151300,106948905,11260,11230,11260,11220,3
20250401,151200,106915195,11260,11260,11260,11260,0
20250401,151100,106915195,11260,11260,11260,11220,287
20250401,151000,103692725,11260,11240,11260,11240,2
20250401,150900,103670225,11250,11250,11250,11250,1
20250401,150800,103658975,11260,11260,11260,11260,0
20250401,150700,103658975,11260,11260,11260,11260,0
20250401,150600,103658975,11260,11230,11260,11220,57
20250401,150500,103018965,11260,11260,11260,11260,0
20250401,150400,103018965,11260,11260,11260,11260,0
20250401,150300,103018965,11260,11260,11260,11260,0
20250401,150200,103018965,11260,11260,11260,11260,0
20250401,150100,103018965,11260,11220,11260,11220,85
20250401,150000,102064555,11260,11230,11260,11220,80
20250401,145900,101165855,11260,11260,11260,11260,0
20250401,145800,101165855,11260,11260,11260,11260,0
20250401,145700,101165855,11260,11260,11260,11260,0
20250401,145600,101165855,11260,11230,11260,11230,22
20250401,145500,100918675,11260,11260,11260,11260,0
20250401,145400,100918675,11260,11260,11260,11260,0
20250401,145300,100918675,11260,11230,11260,11220,22
20250401,145200,100671645,11260,11260,11260,11260,0
20250401,145100,100671645,11260,11260,11260,11260,0
20250401,145000,100671645,11260,11230,11260,11220,23
20250401,144900,100413365,11260,11260,11260,11260,0
20250401,144800,100413365,11260,11260,11260,11260,0
20250401,144700,100413365,11260,11230,11260,11230,21
20250401,144600,100177445,11260,11260,11260,11260,0
20250401,144500,100177445,11260,11260,11260,11260,0
20250401,144400,100177445,11260,11260,11260,11260,0
20250401,144300,100177445,11260,11260,11260,11260,0
20250401,144200,100177445,11260,11260,11260,11260,0
20250401,144100,100177445,11260,11260,11260,11260,0
20250401,144000,100177445,11260,11260,11260,11260,0
20250401,143900,100177445,11260,11260,11260,11260,0
20250401,143800,100177445,11260,11230,11260,11220,22
20250401,143700,99930325,11260,11260,11260,11260,0
20250401,143600,99930325,11260,11260,11260,11260,0
20250401,143500,99930325,11260,11220,11260,11220,24
20250401,143400,99660845,11260,11260,11260,11260,0
20250401,143300,99660845,11260,11260,11260,11260,0
20250401,143200,99660845,11260,11260,11260,11260,0
20250401,143100,99660845,11260,11270,11270,11230,26
20250401,143000,99368635,11270,11270,11270,11270,0
20250401,142900,99368635,11270,11240,11270,11240,4
20250401,142800,99323645,11240,11220,11240,11220,24
20250401,142700,99054265,11270,11270,11270,11270,0
20250401,142600,99054265,11270,11270,11270,11270,0
20250401,142500,99054265,11270,11230,11270,11220,22
20250401,142400,98807225,11270,11270,11270,11270,0
20250401,142300,98807225,11270,11270,11270,11270,0
20250401,142200,98807225,11270,11230,11270,11220,22
20250401,142100,98560135,11270,11270,11270,11270,0
20250401,142000,98560135,11270,11270,11270,11270,0
20250401,141900,98560135,11270,11230,11270,11230,23
20250401,141800,98301685,11270,11270,11270,11270,0
20250401,141700,98301685,11270,11270,11270,11270,0
20250401,141600,98301685,11270,11230,11270,11230,22
20250401,141500,98054525,11260,11260,11260,11260,0
20250401,141400,98054525,11260,11260,11260,11260,0
20250401,141300,98054525,11260,11230,11260,11230,23
20250401,141200,97796115,11260,11260,11260,11260,0
20250401,141100,97796115,11260,11260,11260,11260,0
20250401,141000,97796115,11260,11260,11260,11260,0
20250401,140900,97796115,11260,11240,11260,11220,24
20250401,140800,97526375,11270,11270,11270,11270,0
20250401,140700,97526375,11270,11270,11270,11270,0
20250401,140600,97526375,11270,11220,11270,11220,921
20250401,140500,87184445,11270,11270,11270,11270,2
20250401,140400,87161905,11270,11270,11270,11270,0
20250401,140300,87161905,11270,11220,11270,11220,23
20250401,140200,86903645,11270,11270,11270,11270,0
20250401,140100,86903645,11270,11270,11270,11270,0
20250401,140000,86903645,11270,11230,11270,11230,21
20250401,135900,86667695,11230,11230,11230,11230,0
20250401,135800,86667695,11230,11230,11230,11230,0
20250401,135700,86667695,11230,11220,11230,11220,47
20250401,135600,86140165,11270,11270,11270,11270,0
20250401,135500,86140165,11270,11270,11270,11270,0
20250401,135400,86140165,11270,11220,11270,11220,24
20250401,135300,85870635,11270,11270,11270,11270,0
20250401,135200,85870635,11270,11270,11270,11270,4
20250401,135100,85825555,11270,11220,11270,11220,20
20250401,135000,85601105,11220,11220,11220,11220,0
20250401,134900,85601105,11220,11220,11220,11220,0
20250401,134800,85601105,11220,11220,11220,11220,19
20250401,134700,85387925,11220,11220,11220,11220,0
20250401,134600,85387925,11220,11220,11220,11220,0
20250401,134500,85387925,11220,11220,11220,11220,0
20250401,134400,85387925,11220,11220,11220,11220,18
20250401,134300,85185965,11270,11270,11270,11270,0
20250401,134200,85185965,11270,11270,11270,11270,0
20250401,134100,85185965,11270,11220,11270,11220,20
20250401,134000,84961515,11270,11270,11270,11270,0
20250401,133900,84961515,11270,11270,11270,11270,0
20250401,133800,84961515,11270,11220,11270,11220,24
20250401,133700,84691985,11270,11270,11270,11270,0
20250401,133600,84691985,11270,11270,11270,11270,0
20250401,133500,84691985,11270,11230,11270,11220,24
20250401,133400,84422435,11270,11270,11270,11270,0
20250401,133300,84422435,11270,11270,11270,11270,0
20250401,133200,84422435,11270,11220,11270,11210,23
20250401,133100,84164345,11270,11270,11270,11270,0
20250401,133000,84164345,11270,11270,11270,11270,0
20250401,132900,84164345,11270,11220,11270,11220,21
20250401,132800,83928625,11220,11220,11220,11220,0
20250401,132700,83928625,11220,11220,11220,11220,0
20250401,132600,83928625,11220,11220,11220,11220,19
20250401,132500,83715445,11250,11250,11250,11250,0
20250401,132400,83715445,11250,11250,11250,11250,0
20250401,132300,83715445,11250,11250,11250,11250,275
20250401,132200,80621695,11270,11260,11270,11250,59
20250401,132100,79957695,11270,11270,11270,11270,0
20250401,132000,79957695,11270,11270,11270,11270,0
20250401,131900,79957695,11270,11260,11270,11250,19
20250401,131800,79743765,11270,11260,11270,11260,6
20250401,131700,79676195,11270,11270,11270,11270,0
20250401,131600,79676195,11270,11250,11270,11250,24
20250401,131500,79406095,11280,11280,11280,11280,0
20250401,131400,79406095,11280,11280,11280,11280,0
20250401,131300,79406095,11280,11280,11280,11250,25
20250401,131200,79124665,11280,11280,11280,11280,4
20250401,131100,79079545,11280,11280,11280,11280,0
20250401,131000,79079545,11280,11220,11280,11220,25
20250401,130900,78798685,11280,11280,11280,11280,0
20250401,130800,78798685,11280,11280,11280,11280,0
20250401,130700,78798685,11280,11220,11280,11220,23
20250401,130600,78540385,11280,11280,11280,11280,0
20250401,130500,78540385,11280,11280,11280,11280,0
20250401,130400,78540385,11280,11250,11280,11220,31
20250401,130300,78191865,11280,11280,11280,11280,0
20250401,130200,78191865,11280,11280,11280,11280,0
20250401,130100,78191865,11280,11230,11280,11220,24
20250401,130000,77922275,11280,11280,11280,11280,10
20250401,125900,77809475,11280,11280,11280,11280,0
20250401,125800,77809475,11280,11280,11280,11280,0
20250401,125700,77809475,11280,11220,11280,11220,23
20250401,125600,77551115,11280,11280,11280,11280,0
20250401,125500,77551115,11280,11280,11280,11280,0
20250401,125400,77551115,11280,11230,11280,11230,23
20250401,125300,77292625,11280,11280,11280,11280,0
20250401,125200,77292625,11280,11280,11280,11280,0
20250401,125100,77292625,11280,11230,11280,11230,23
20250401,125000,77034085,11280,11280,11280,11280,1
20250401,124900,77022805,11280,11280,11280,11280,0
20250401,124800,77022805,11280,11230,11280,11230,23
20250401,124700,76764315,11280,11280,11280,11280,0
20250401,124600,76764315,11280,11280,11280,11280,0
20250401,124500,76764315,11280,11240,11280,11240,21
20250401,124400,76528195,11280,11280,11280,11280,0
20250401,124300,76528195,11280,11280,11280,11280,0
20250401,124200,76528195,11280,11270,11280,11250,49
20250401,124100,75976055,11270,11270,11270,11270,102
20250401,124000,74826515,11270,11270,11270,11270,0
20250401,123900,74826515,11270,11230,11270,11230,25
20250401,123800,74545525,11270,11270,11270,11270,1
20250401,123700,74534255,11270,11270,11270,11270,1
20250401,123600,74522985,11270,11270,11270,11270,3
20250401,123500,74489175,11270,11230,11270,11230,23
20250401,123400,74230685,11220,11220,11220,11220,0
20250401,123300,74230685,11220,11220,11220,11220,0
20250401,123200,74230685,11220,11230,11270,11220,21
20250401,123100,73994855,11270,11270,11270,11270,0
20250401,123000,73994855,11270,11270,11270,11270,0
20250401,122900,73994855,11270,11260,11270,11240,24
20250401,122800,73724905,11270,11270,11270,11270,0
20250401,122700,73724905,11270,11270,11270,11270,0
20250401,122600,73724905,11270,11220,11270,11220,22
20250401,122500,73477865,11270,11270,11270,11270,0
20250401,122400,73477865,11270,11270,11270,11270,0
20250401,122300,73477865,11270,11250,11270,11230,25
20250401,122200,73196895,11270,11270,11270,11270,0
20250401,122100,73196895,11270,11270,11270,11270,0
20250401,122000,73196895,11270,11270,11270,11270,0
20250401,121900,73196895,11270,11270,11270,11270,0
20250401,121800,73196895,11270,11270,11270,11270,0
20250401,121700,73196895,11270,11270,11270,11270,0
20250401,121600,73196895,11270,11270,11270,11270,0
20250401,121500,73196895,11270,11240,11270,11240,5
20250401,121400,73140665,11270,11270,11270,11270,0
20250401,121300,73140665,11270,11270,11270,11270,0
20250401,121200,73140665,11270,11270,11270,11270,0
20250401,121100,73140665,11270,11270,11270,11270,0
20250401,121000,73140665,11270,11270,11270,11270,0
20250401,120900,73140665,11270,11230,11270,11230,6
20250401,120800,73073245,11270,11270,11270,11270,0
20250401,120700,73073245,11270,11220,11270,11220,23
20250401,120600,72814985,11270,11270,11270,11270,0
20250401,120500,72814985,11270,11270,11270,11270,0
20250401,120400,72814985,11270,11240,11270,11230,21
20250401,120300,72579065,11220,11220,11220,11220,0
20250401,120200,72579065,11220,11220,11220,11220,0
20250401,120100,72579065,11220,11220,11270,11220,28
20250401,120000,72264705,11210,11210,11210,11210,0
20250401,115900,72264705,11210,11210,11270,11210,22
20250401,115800,72017845,11270,11210,11270,11210,24
20250401,115700,71748505,11270,11270,11270,11270,0
20250401,115600,71748505,11270,11270,11270,11270,0
20250401,115500,71748505,11270,11230,11270,11230,24
20250401,115400,71478785,11240,11240,11240,11240,0
20250401,115300,71478785,11240,11240,11240,11240,0
20250401,115200,71478785,11240,11220,11240,11220,23
20250401,115100,71220645,11240,11240,11240,11240,0
20250401,115000,71220645,11240,11220,11240,11220,13
20250401,114900,71074725,11240,11240,11240,11240,0
20250401,114800,71074725,11240,11230,11240,11230,22
20250401,114700,70827625,11240,11240,11240,11240,0
20250401,114600,70827625,11240,11240,11240,11240,0
20250401,114500,70827625,11240,11240,11240,11230,25
20250401,114400,70546815,11240,11240,11240,11240,0
20250401,114300,70546815,11240,11210,11240,11210,2
20250401,114200,70524365,11240,11220,11240,11210,386
20250401,114100,66190015,11230,11230,11230,11230,0
20250401,114000,66190015,11230,11230,11230,11230,0
20250401,113900,66190015,11230,11220,11230,11210,31
20250401,113800,65842195,11210,11210,11210,11210,0
20250401,113700,65842195,11210,11210,11210,11210,0
20250401,113600,65842195,11210,11220,11240,11210,29
20250401,113500,65516745,11240,11240,11240,11240,0
20250401,113400,65516745,11240,11240,11240,11240,0
20250401,113300,65516745,11240,11220,11240,11210,31
20250401,113200,65168845,11240,11240,11240,11240,0
20250401,113100,65168845,11240,11220,11240,11220,124
20250401,113000,63777525,11220,11220,11260,11220,24
20250401,112900,63508085,11220,11220,11260,11220,3
20250401,112800,63474385,11250,11250,11250,11250,8
20250401,112700,63384385,11250,11260,11260,11250,12
20250401,112600,63249325,11250,11250,11250,11250,19
20250401,112500,63035575,11250,11260,11260,11250,31
20250401,112400,62686585,11250,11250,11250,11250,0
20250401,112300,62686585,11250,11220,11250,11220,28
20250401,112200,62372245,11250,11250,11250,11250,0
20250401,112100,62372245,11250,11250,11250,11250,0
20250401,112000,62372245,11250,11260,11260,11210,31
20250401,111900,62024445,11210,11210,11210,11210,0
20250401,111800,62024445,11210,11210,11260,11210,6
20250401,111700,61957135,11260,11210,11260,11210,30
20250401,111600,61620535,11250,11250,11250,11250,2
20250401,111500,61598035,11210,11230,11250,11210,11
20250401,111400,61474625,11250,11250,11250,11220,36
20250401,111300,61070185,11250,11250,11250,11250,0
20250401,111200,61070185,11250,11250,11250,11250,0
20250401,111100,61070185,11250,11210,11250,11210,255
20250401,111000,58206285,11250,11250,11250,11250,0
20250401,110900,58206285,11250,11250,11250,11250,0
20250401,110800,58206285,11250,11220,11250,11210,169
20250401,110700,56310425,11270,11270,11270,11270,0
20250401,110600,56310425,11270,11270,11270,11270,0
20250401,110500,56310425,11270,11220,11270,11220,24
20250401,110400,56040895,11270,11270,11270,11210,20
20250401,110300,55815855,11270,11270,11270,11270,9
20250401,110200,55714425,11210,11160,11280,11160,691
20250401,110100,47955915,11210,11170,11210,11160,85
20250401,110000,47005775,11160,11160,11210,11160,8
20250401,105900,46916445,11210,11210,11210,11210,0
20250401,105800,46916445,11210,11170,11210,11170,24
20250401,105700,46648165,11210,11200,11210,11200,6
20250401,105600,46580955,11200,11170,11200,11170,2
20250401,105500,46558585,11210,11170,11210,11160,185
20250401,105400,44490955,11170,11170,11170,11170,0
20250401,105300,44490955,11170,11170,11170,11170,0
20250401,105200,44490955,11170,11180,11210,11170,107
20250401,105100,43294705,11160,11160,11160,11160,0
20250401,105000,43294705,11160,11160,11160,11160,1
20250401,104900,43283545,11210,11170,11210,11170,39
20250401,104800,42847595,11220,11220,11220,11220,0
20250401,104700,42847595,11220,11220,11220,11220,0
20250401,104600,42847595,11220,11170,11220,11170,24
20250401,104500,42579265,11220,11220,11220,11220,0
20250401,104400,42579265,11220,11220,11220,11220,0
20250401,104300,42579265,11220,11160,11220,11160,29
20250401,104200,42255265,11220,11220,11220,11220,0
20250401,104100,42255265,11220,11220,11220,11220,0
20250401,104000,42255265,11220,11160,11220,11160,28
20250401,103900,41942545,11200,11200,11200,11200,0
20250401,103800,41942545,11200,11200,11200,11200,0
20250401,103700,41942545,11200,11150,11200,11150,3
20250401,103600,41909045,11200,11150,11200,11150,29
20250401,103500,41585395,11200,11200,11200,11200,0
20250401,103400,41585395,11200,11200,11200,11200,0
20250401,103300,41585395,11200,11160,11200,11150,30
20250401,103200,41250565,11150,11150,11150,11150,0
20250401,103100,41250565,11150,11150,11150,11150,0
20250401,103000,41250565,11150,11150,11200,11150,31
20250401,102900,40904615,11200,11150,11200,11150,5
20250401,102800,40848815,11200,11200,11200,11200,0
20250401,102700,40848815,11200,11160,11200,11150,20
20250401,102600,40625595,11200,11200,11200,11200,0
20250401,102500,40625595,11200,11200,11200,11200,0
20250401,102400,40625595,11200,11150,11200,11140,29
20250401,102300,40302135,11150,11150,11150,11150,0
20250401,102200,40302135,11150,11150,11150,11150,0
20250401,102100,40302135,11150,11150,11190,11150,30
20250401,102000,39967395,11130,11130,11130,11130,2
20250401,101900,39945135,11190,11190,11190,11190,0
20250401,101800,39945135,11190,11160,11200,11130,31
20250401,101700,39599125,11200,11130,11200,11130,2
20250401,101600,39576795,11200,11200,11200,11140,320
20250401,101500,35996085,11190,11160,11200,11160,31
20250401,101400,35649885,11200,11200,11200,11200,0
20250401,101300,35649885,11200,11200,11200,11200,0
20250401,101200,35649885,11200,11140,11200,11140,35
20250401,101100,35258385,11200,11200,11200,11140,26
20250401,101000,34968195,11130,11130,11200,11130,3
20250401,100900,34934735,11200,11200,11200,11200,1
20250401,100800,34923535,11130,11190,11200,11130,707
20250401,100700,27017805,11200,11200,11200,11200,0
20250401,100600,27017805,11200,11200,11200,11200,0
20250401,100500,27017805,11200,11150,11200,11150,24
20250401,100400,26749955,11200,11200,11200,11200,0
20250401,100300,26749955,11200,11200,11200,11200,0
20250401,100200,26749955,11200,11150,11200,11150,24
20250401,100100,26482105,11200,11200,11200,11200,0
20250401,100000,26482105,11200,11150,11200,11150,4
20250401,095900,26437455,11200,11160,11200,11150,23
20250401,095800,26180795,11200,11200,11200,11200,0
20250401,095700,26180795,11200,11200,11200,11200,0
20250401,095600,26180795,11200,11200,11200,11150,44
20250401,095500,25689095,11200,11200,11200,11200,0
20250401,095400,25689095,11200,11200,11200,11200,0
20250401,095300,25689095,11200,11200,11200,11150,33
20250401,095200,25320745,11160,11160,11160,11160,0
20250401,095100,25320745,11160,11170,11190,11160,116
20250401,095000,24025815,11190,11160,11190,11160,35
20250401,094900,23635005,11160,11160,11160,11160,0
20250401,094800,23635005,11160,11160,11160,11160,0
20250401,094700,23635005,11160,11170,11170,11160,124
20250401,094600,22249935,11200,11200,11200,11200,1
20250401,094500,22238735,11170,11170,11170,11170,0
20250401,094400,22238735,11170,11170,11170,11170,0
20250401,094300,22238735,11170,11170,11170,11170,0
20250401,094200,22238735,11170,11200,11200,11170,164
20250401,094100,20402695,11200,11200,11220,11200,261
20250401,094000,17478455,11220,11200,11220,11200,9
20250401,093900,17377555,11220,11220,11220,11220,0
20250401,093800,17377555,11220,11200,11220,11200,342
20250401,093700,13545795,11220,11220,11220,11210,69
20250401,093600,12772115,11210,11230,11230,11210,2
20250401,093500,12749675,11230,11210,11230,11210,25
20250401,093400,12469325,11230,11230,11230,11230,0
20250401,093300,12469325,11230,11210,11230,11210,2
20250401,093200,12446885,11230,11230,11230,11230,0
20250401,093100,12446885,11230,11230,11230,11230,56
20250401,093000,11818005,11240,11200,11240,11200,5
20250401,092900,11761965,11240,11240,11240,11240,0
20250401,092800,11761965,11240,11240,11240,11240,0
20250401,092700,11761965,11240,11200,11240,11200,512
20250401,092600,6023955,11200,11195,11200,11195,3
20250401,092500,5990360,11200,11200,11200,11200,1
20250401,092400,5979160,11200,11200,11200,11200,0
20250401,092300,5979160,11200,11200,11200,11200,1
20250401,092200,5967960,11210,11210,11210,11200,123
20250401,092100,4589390,11240,11240,11240,11240,1
20250401,092000,4578150,11240,11210,11240,11210,6
20250401,091900,4510830,11240,11240,11240,11240,0
20250401,091800,4510830,11240,11240,11240,11240,0
20250401,091700,4510830,11240,11240,11240,11240,2
20250401,091600,4488350,11240,11240,11240,11240,0
20250401,091500,4488350,11240,11240,11240,11240,0
20250401,091400,4488350,11240,11240,11240,11240,0
20250401,091300,4488350,11240,11240,11240,11240,21
20250401,091200,4252310,11240,11240,11240,11240,0
20250401,091100,4252310,11240,11240,11240,11190,74
20250401,091000,3421250,11240,11240,11240,11180,56
20250401,090900,2793430,11240,11240,11240,11240,0
20250401,090800,2793430,11240,11230,11240,11230,33
20250401,090700,2422770,11240,11240,11240,11240,0
20250401,090600,2422770,11240,11220,11240,11220,12
20250401,090500,2288090,11240,11220,11240,11220,155
20250401,090400,548370,11230,11230,11230,11230,0
20250401,090300,548370,11230,11230,11230,11230,0
20250401,090200,548370,11230,11230,11230,11230,0
20250401,090100,548370,11230,11210,11230,11210,6
20250401,090000,481090,11240,11180,11240,11180,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 111991315 11260 11260 11260 11260 383
3 20250401 185100 111991315 11260 11260 11260 11260 0
4 20250401 185000 111991315 11260 11260 11260 11260 0
5 20250401 184900 111991315 11260 11260 11260 11260 0
6 20250401 184800 111991315 11260 11260 11260 11260 0
7 20250401 184700 111991315 11260 11260 11260 11260 0
8 20250401 184600 111991315 11260 11260 11260 11260 0
9 20250401 184500 111991315 11260 11260 11260 11260 0
10 20250401 184400 111991315 11260 11260 11260 11260 0
11 20250401 184300 111991315 11260 11260 11260 11260 0
12 20250401 184200 111991315 11260 11260 11260 11260 0
13 20250401 184100 111991315 11260 11260 11260 11260 0
14 20250401 184000 111991315 11260 11260 11260 11260 0
15 20250401 183900 111991315 11260 11260 11260 11260 0
16 20250401 183800 111991315 11260 11260 11260 11260 0
17 20250401 183700 111991315 11260 11260 11260 11260 0
18 20250401 183600 111991315 11260 11260 11260 11260 0
19 20250401 183500 111991315 11260 11260 11260 11260 0
20 20250401 183400 111991315 11260 11260 11260 11260 0
21 20250401 183300 111991315 11260 11260 11260 11260 0
22 20250401 183200 111991315 11260 11260 11260 11260 0
23 20250401 183100 111991315 11260 11260 11260 11260 0
24 20250401 183000 111991315 11260 11260 11260 11260 0
25 20250401 182900 111991315 11260 11260 11260 11260 0
26 20250401 182800 111991315 11260 11260 11260 11260 0
27 20250401 182700 111991315 11260 11260 11260 11260 0
28 20250401 182600 111991315 11260 11260 11260 11260 0
29 20250401 182500 111991315 11260 11260 11260 11260 0
30 20250401 182400 111991315 11260 11260 11260 11260 0
31 20250401 182300 111991315 11260 11260 11260 11260 0
32 20250401 182200 111991315 11260 11260 11260 11260 383
33 20250401 182100 111991315 11260 11260 11260 11260 0
34 20250401 182000 111991315 11260 11260 11260 11260 0
35 20250401 181900 111991315 11260 11260 11260 11260 0
36 20250401 181800 111991315 11260 11260 11260 11260 0
37 20250401 181700 111991315 11260 11260 11260 11260 0
38 20250401 181600 111991315 11260 11260 11260 11260 0
39 20250401 181500 111991315 11260 11260 11260 11260 0
40 20250401 181400 111991315 11260 11260 11260 11260 0
41 20250401 181300 111991315 11260 11260 11260 11260 0
42 20250401 181200 111991315 11260 11260 11260 11260 0
43 20250401 181100 111991315 11260 11260 11260 11260 0
44 20250401 181000 111991315 11260 11260 11260 11260 0
45 20250401 180900 111991315 11260 11260 11260 11260 0
46 20250401 180800 111991315 11260 11260 11260 11260 0
47 20250401 180700 111991315 11260 11260 11260 11260 0
48 20250401 180600 111991315 11260 11260 11260 11260 0
49 20250401 180500 111991315 11260 11260 11260 11260 0
50 20250401 180400 111991315 11260 11260 11260 11260 0
51 20250401 180300 111991315 11260 11260 11260 11260 0
52 20250401 180200 111991315 11260 11260 11260 11260 0
53 20250401 180100 111991315 11260 11260 11260 11260 0
54 20250401 180000 111991315 11260 11260 11260 11260 0
55 20250401 175900 111991315 11260 11260 11260 11260 0
56 20250401 175800 111991315 11260 11260 11260 11260 0
57 20250401 175700 111991315 11260 11260 11260 11260 0
58 20250401 175600 111991315 11260 11260 11260 11260 0
59 20250401 175500 111991315 11260 11260 11260 11260 0
60 20250401 175400 111991315 11260 11260 11260 11260 0
61 20250401 175300 111991315 11260 11260 11260 11260 0
62 20250401 175200 111991315 11260 11260 11260 11260 383
63 20250401 175100 111991315 11260 11260 11260 11260 0
64 20250401 175000 111991315 11260 11260 11260 11260 0
65 20250401 174900 111991315 11260 11260 11260 11260 0
66 20250401 174800 111991315 11260 11260 11260 11260 0
67 20250401 174700 111991315 11260 11260 11260 11260 0
68 20250401 174600 111991315 11260 11260 11260 11260 0
69 20250401 174500 111991315 11260 11260 11260 11260 0
70 20250401 174400 111991315 11260 11260 11260 11260 0
71 20250401 174300 111991315 11260 11260 11260 11260 0
72 20250401 174200 111991315 11260 11260 11260 11260 0
73 20250401 174100 111991315 11260 11260 11260 11260 0
74 20250401 174000 111991315 11260 11260 11260 11260 0
75 20250401 173900 111991315 11260 11260 11260 11260 0
76 20250401 173800 111991315 11260 11260 11260 11260 0
77 20250401 173700 111991315 11260 11260 11260 11260 0
78 20250401 173600 111991315 11260 11260 11260 11260 0
79 20250401 173500 111991315 11260 11260 11260 11260 0
80 20250401 173400 111991315 11260 11260 11260 11260 0
81 20250401 173300 111991315 11260 11260 11260 11260 0
82 20250401 173200 111991315 11260 11260 11260 11260 0
83 20250401 173100 111991315 11260 11260 11260 11260 0
84 20250401 173000 111991315 11260 11260 11260 11260 0
85 20250401 172900 111991315 11260 11260 11260 11260 0
86 20250401 172800 111991315 11260 11260 11260 11260 0
87 20250401 172700 111991315 11260 11260 11260 11260 0
88 20250401 172600 111991315 11260 11260 11260 11260 0
89 20250401 172500 111991315 11260 11260 11260 11260 0
90 20250401 172400 111991315 11260 11260 11260 11260 0
91 20250401 172300 111991315 11260 11260 11260 11260 0
92 20250401 172200 111991315 11260 11260 11260 11260 383
93 20250401 172100 111991315 11260 11260 11260 11260 0
94 20250401 172000 111991315 11260 11260 11260 11260 0
95 20250401 171900 111991315 11260 11260 11260 11260 0
96 20250401 171800 111991315 11260 11260 11260 11260 0
97 20250401 171700 111991315 11260 11260 11260 11260 0
98 20250401 171600 111991315 11260 11260 11260 11260 0
99 20250401 171500 111991315 11260 11260 11260 11260 0
100 20250401 171400 111991315 11260 11260 11260 11260 0
101 20250401 171300 111991315 11260 11260 11260 11260 0
102 20250401 171200 111991315 11260 11260 11260 11260 0
103 20250401 171100 111991315 11260 11260 11260 11260 0
104 20250401 171000 111991315 11260 11260 11260 11260 0
105 20250401 170900 111991315 11260 11260 11260 11260 0
106 20250401 170800 111991315 11260 11260 11260 11260 0
107 20250401 170700 111991315 11260 11260 11260 11260 0
108 20250401 170600 111991315 11260 11260 11260 11260 0
109 20250401 170500 111991315 11260 11260 11260 11260 0
110 20250401 170400 111991315 11260 11260 11260 11260 0
111 20250401 170300 111991315 11260 11260 11260 11260 0
112 20250401 170200 111991315 11260 11260 11260 11260 0
113 20250401 170100 111991315 11260 11260 11260 11260 0
114 20250401 170000 111991315 11260 11260 11260 11260 0
115 20250401 165900 111991315 11260 11260 11260 11260 0
116 20250401 165800 111991315 11260 11260 11260 11260 0
117 20250401 165700 111991315 11260 11260 11260 11260 0
118 20250401 165600 111991315 11260 11260 11260 11260 0
119 20250401 165500 111991315 11260 11260 11260 11260 0
120 20250401 165400 111991315 11260 11260 11260 11260 0
121 20250401 165300 111991315 11260 11260 11260 11260 0
122 20250401 165200 111991315 11260 11260 11260 11260 383
123 20250401 165100 111991315 11260 11260 11260 11260 0
124 20250401 165000 111991315 11260 11260 11260 11260 0
125 20250401 164900 111991315 11260 11260 11260 11260 0
126 20250401 164800 111991315 11260 11260 11260 11260 0
127 20250401 164700 111991315 11260 11260 11260 11260 0
128 20250401 164600 111991315 11260 11260 11260 11260 0
129 20250401 164500 111991315 11260 11260 11260 11260 0
130 20250401 164400 111991315 11260 11260 11260 11260 0
131 20250401 164300 111991315 11260 11260 11260 11260 0
132 20250401 164200 111991315 11260 11260 11260 11260 0
133 20250401 164100 111991315 11260 11260 11260 11260 0
134 20250401 164000 111991315 11260 11260 11260 11260 0
135 20250401 163900 111991315 11260 11260 11260 11260 0
136 20250401 163800 111991315 11260 11260 11260 11260 0
137 20250401 163700 111991315 11260 11260 11260 11260 0
138 20250401 163600 111991315 11260 11260 11260 11260 0
139 20250401 163500 111991315 11260 11260 11260 11260 0
140 20250401 163400 111991315 11260 11260 11260 11260 0
141 20250401 163300 111991315 11260 11260 11260 11260 0
142 20250401 163200 111991315 11260 11260 11260 11260 0
143 20250401 163100 111991315 11260 11260 11260 11260 0
144 20250401 163000 111991315 11260 11260 11260 11260 0
145 20250401 162900 111991315 11260 11260 11260 11260 0
146 20250401 162800 111991315 11260 11260 11260 11260 0
147 20250401 162700 111991315 11260 11260 11260 11260 0
148 20250401 162600 111991315 11260 11260 11260 11260 0
149 20250401 162500 111991315 11260 11260 11260 11260 0
150 20250401 162400 111991315 11260 11260 11260 11260 0
151 20250401 162300 111991315 11260 11260 11260 11260 0
152 20250401 162200 111991315 11260 11260 11260 11260 383
153 20250401 162100 111991315 11260 11260 11260 11260 0
154 20250401 162000 111991315 11260 11260 11260 11260 0
155 20250401 161900 111991315 11260 11260 11260 11260 0
156 20250401 161800 111991315 11260 11260 11260 11260 0
157 20250401 161700 111991315 11260 11260 11260 11260 0
158 20250401 161600 111991315 11260 11260 11260 11260 0
159 20250401 161500 111991315 11260 11260 11260 11260 0
160 20250401 161400 111991315 11260 11260 11260 11260 0
161 20250401 161300 111991315 11260 11260 11260 11260 0
162 20250401 161200 111991315 11260 11260 11260 11260 0
163 20250401 161100 111991315 11260 11260 11260 11260 0
164 20250401 161000 111991315 11260 11260 11260 11260 0
165 20250401 160900 111991315 11260 11260 11260 11260 0
166 20250401 160800 111991315 11260 11260 11260 11260 0
167 20250401 160700 111991315 11260 11260 11260 11260 0
168 20250401 160600 111991315 11260 11260 11260 11260 0
169 20250401 160500 111991315 11260 11260 11260 11260 0
170 20250401 160400 111991315 11260 11260 11260 11260 0
171 20250401 160300 111991315 11260 11260 11260 11260 0
172 20250401 160200 111991315 11260 11260 11260 11260 0
173 20250401 160100 111991315 11260 11260 11260 11260 0
174 20250401 160000 111991315 11260 11260 11260 11260 0
175 20250401 155900 111991315 11260 11260 11260 11260 0
176 20250401 155800 111991315 11260 11260 11260 11260 0
177 20250401 155700 111991315 11260 11260 11260 11260 0
178 20250401 155600 111991315 11260 11260 11260 11260 0
179 20250401 155500 111991315 11260 11260 11260 11260 0
180 20250401 155400 111991315 11260 11260 11260 11260 0
181 20250401 155300 111991315 11260 11260 11260 11260 0
182 20250401 155200 111991315 11260 11260 11260 11260 383
183 20250401 155100 111991315 11260 11260 11260 11260 0
184 20250401 155000 111991315 11260 11260 11260 11260 0
185 20250401 154900 111991315 11260 11260 11260 11260 0
186 20250401 154800 111991315 11260 11260 11260 11260 0
187 20250401 154700 111991315 11260 11260 11260 11260 0
188 20250401 154600 111991315 11260 11260 11260 11260 0
189 20250401 154500 111991315 11260 11260 11260 11260 0
190 20250401 154400 111991315 11260 11260 11260 11260 0
191 20250401 154300 111991315 11260 11260 11260 11260 0
192 20250401 154200 111991315 11260 11260 11260 11260 0
193 20250401 154100 111991315 11260 11260 11260 11260 0
194 20250401 154000 111991315 11260 11260 11260 11260 0
195 20250401 153900 111991315 11260 11260 11260 11260 0
196 20250401 153800 111991315 11260 11260 11260 11260 0
197 20250401 153700 111991315 11260 11260 11260 11260 0
198 20250401 153600 111991315 11260 11260 11260 11260 0
199 20250401 153500 111991315 11260 11260 11260 11260 0
200 20250401 153400 111991315 11260 11260 11260 11260 0
201 20250401 153300 111991315 11260 11260 11260 11260 0
202 20250401 153200 111991315 11260 11260 11260 11260 0
203 20250401 153100 111991315 11260 11260 11260 11260 0
204 20250401 153000 111991315 11260 11260 11260 11260 383
205 20250401 152900 107678735 11260 11260 11260 11260 0
206 20250401 152800 107678735 11260 11260 11260 11260 0
207 20250401 152700 107678735 11260 11260 11260 11260 0
208 20250401 152600 107678735 11260 11260 11260 11260 0
209 20250401 152500 107678735 11260 11260 11260 11260 0
210 20250401 152400 107678735 11260 11260 11260 11260 0
211 20250401 152300 107678735 11260 11260 11260 11260 0
212 20250401 152200 107678735 11260 11260 11260 11260 0
213 20250401 152100 107678735 11260 11260 11260 11260 0
214 20250401 152000 107678735 11260 11260 11260 11260 0
215 20250401 151900 107678735 11260 11260 11260 11260 0
216 20250401 151800 107678735 11260 11260 11260 11260 0
217 20250401 151700 107678735 11260 11260 11260 11260 0
218 20250401 151600 107678735 11260 11230 11260 11220 65
219 20250401 151500 106948905 11260 11260 11260 11260 0
220 20250401 151400 106948905 11260 11260 11260 11260 0
221 20250401 151300 106948905 11260 11230 11260 11220 3
222 20250401 151200 106915195 11260 11260 11260 11260 0
223 20250401 151100 106915195 11260 11260 11260 11220 287
224 20250401 151000 103692725 11260 11240 11260 11240 2
225 20250401 150900 103670225 11250 11250 11250 11250 1
226 20250401 150800 103658975 11260 11260 11260 11260 0
227 20250401 150700 103658975 11260 11260 11260 11260 0
228 20250401 150600 103658975 11260 11230 11260 11220 57
229 20250401 150500 103018965 11260 11260 11260 11260 0
230 20250401 150400 103018965 11260 11260 11260 11260 0
231 20250401 150300 103018965 11260 11260 11260 11260 0
232 20250401 150200 103018965 11260 11260 11260 11260 0
233 20250401 150100 103018965 11260 11220 11260 11220 85
234 20250401 150000 102064555 11260 11230 11260 11220 80
235 20250401 145900 101165855 11260 11260 11260 11260 0
236 20250401 145800 101165855 11260 11260 11260 11260 0
237 20250401 145700 101165855 11260 11260 11260 11260 0
238 20250401 145600 101165855 11260 11230 11260 11230 22
239 20250401 145500 100918675 11260 11260 11260 11260 0
240 20250401 145400 100918675 11260 11260 11260 11260 0
241 20250401 145300 100918675 11260 11230 11260 11220 22
242 20250401 145200 100671645 11260 11260 11260 11260 0
243 20250401 145100 100671645 11260 11260 11260 11260 0
244 20250401 145000 100671645 11260 11230 11260 11220 23
245 20250401 144900 100413365 11260 11260 11260 11260 0
246 20250401 144800 100413365 11260 11260 11260 11260 0
247 20250401 144700 100413365 11260 11230 11260 11230 21
248 20250401 144600 100177445 11260 11260 11260 11260 0
249 20250401 144500 100177445 11260 11260 11260 11260 0
250 20250401 144400 100177445 11260 11260 11260 11260 0
251 20250401 144300 100177445 11260 11260 11260 11260 0
252 20250401 144200 100177445 11260 11260 11260 11260 0
253 20250401 144100 100177445 11260 11260 11260 11260 0
254 20250401 144000 100177445 11260 11260 11260 11260 0
255 20250401 143900 100177445 11260 11260 11260 11260 0
256 20250401 143800 100177445 11260 11230 11260 11220 22
257 20250401 143700 99930325 11260 11260 11260 11260 0
258 20250401 143600 99930325 11260 11260 11260 11260 0
259 20250401 143500 99930325 11260 11220 11260 11220 24
260 20250401 143400 99660845 11260 11260 11260 11260 0
261 20250401 143300 99660845 11260 11260 11260 11260 0
262 20250401 143200 99660845 11260 11260 11260 11260 0
263 20250401 143100 99660845 11260 11270 11270 11230 26
264 20250401 143000 99368635 11270 11270 11270 11270 0
265 20250401 142900 99368635 11270 11240 11270 11240 4
266 20250401 142800 99323645 11240 11220 11240 11220 24
267 20250401 142700 99054265 11270 11270 11270 11270 0
268 20250401 142600 99054265 11270 11270 11270 11270 0
269 20250401 142500 99054265 11270 11230 11270 11220 22
270 20250401 142400 98807225 11270 11270 11270 11270 0
271 20250401 142300 98807225 11270 11270 11270 11270 0
272 20250401 142200 98807225 11270 11230 11270 11220 22
273 20250401 142100 98560135 11270 11270 11270 11270 0
274 20250401 142000 98560135 11270 11270 11270 11270 0
275 20250401 141900 98560135 11270 11230 11270 11230 23
276 20250401 141800 98301685 11270 11270 11270 11270 0
277 20250401 141700 98301685 11270 11270 11270 11270 0
278 20250401 141600 98301685 11270 11230 11270 11230 22
279 20250401 141500 98054525 11260 11260 11260 11260 0
280 20250401 141400 98054525 11260 11260 11260 11260 0
281 20250401 141300 98054525 11260 11230 11260 11230 23
282 20250401 141200 97796115 11260 11260 11260 11260 0
283 20250401 141100 97796115 11260 11260 11260 11260 0
284 20250401 141000 97796115 11260 11260 11260 11260 0
285 20250401 140900 97796115 11260 11240 11260 11220 24
286 20250401 140800 97526375 11270 11270 11270 11270 0
287 20250401 140700 97526375 11270 11270 11270 11270 0
288 20250401 140600 97526375 11270 11220 11270 11220 921
289 20250401 140500 87184445 11270 11270 11270 11270 2
290 20250401 140400 87161905 11270 11270 11270 11270 0
291 20250401 140300 87161905 11270 11220 11270 11220 23
292 20250401 140200 86903645 11270 11270 11270 11270 0
293 20250401 140100 86903645 11270 11270 11270 11270 0
294 20250401 140000 86903645 11270 11230 11270 11230 21
295 20250401 135900 86667695 11230 11230 11230 11230 0
296 20250401 135800 86667695 11230 11230 11230 11230 0
297 20250401 135700 86667695 11230 11220 11230 11220 47
298 20250401 135600 86140165 11270 11270 11270 11270 0
299 20250401 135500 86140165 11270 11270 11270 11270 0
300 20250401 135400 86140165 11270 11220 11270 11220 24
301 20250401 135300 85870635 11270 11270 11270 11270 0
302 20250401 135200 85870635 11270 11270 11270 11270 4
303 20250401 135100 85825555 11270 11220 11270 11220 20
304 20250401 135000 85601105 11220 11220 11220 11220 0
305 20250401 134900 85601105 11220 11220 11220 11220 0
306 20250401 134800 85601105 11220 11220 11220 11220 19
307 20250401 134700 85387925 11220 11220 11220 11220 0
308 20250401 134600 85387925 11220 11220 11220 11220 0
309 20250401 134500 85387925 11220 11220 11220 11220 0
310 20250401 134400 85387925 11220 11220 11220 11220 18
311 20250401 134300 85185965 11270 11270 11270 11270 0
312 20250401 134200 85185965 11270 11270 11270 11270 0
313 20250401 134100 85185965 11270 11220 11270 11220 20
314 20250401 134000 84961515 11270 11270 11270 11270 0
315 20250401 133900 84961515 11270 11270 11270 11270 0
316 20250401 133800 84961515 11270 11220 11270 11220 24
317 20250401 133700 84691985 11270 11270 11270 11270 0
318 20250401 133600 84691985 11270 11270 11270 11270 0
319 20250401 133500 84691985 11270 11230 11270 11220 24
320 20250401 133400 84422435 11270 11270 11270 11270 0
321 20250401 133300 84422435 11270 11270 11270 11270 0
322 20250401 133200 84422435 11270 11220 11270 11210 23
323 20250401 133100 84164345 11270 11270 11270 11270 0
324 20250401 133000 84164345 11270 11270 11270 11270 0
325 20250401 132900 84164345 11270 11220 11270 11220 21
326 20250401 132800 83928625 11220 11220 11220 11220 0
327 20250401 132700 83928625 11220 11220 11220 11220 0
328 20250401 132600 83928625 11220 11220 11220 11220 19
329 20250401 132500 83715445 11250 11250 11250 11250 0
330 20250401 132400 83715445 11250 11250 11250 11250 0
331 20250401 132300 83715445 11250 11250 11250 11250 275
332 20250401 132200 80621695 11270 11260 11270 11250 59
333 20250401 132100 79957695 11270 11270 11270 11270 0
334 20250401 132000 79957695 11270 11270 11270 11270 0
335 20250401 131900 79957695 11270 11260 11270 11250 19
336 20250401 131800 79743765 11270 11260 11270 11260 6
337 20250401 131700 79676195 11270 11270 11270 11270 0
338 20250401 131600 79676195 11270 11250 11270 11250 24
339 20250401 131500 79406095 11280 11280 11280 11280 0
340 20250401 131400 79406095 11280 11280 11280 11280 0
341 20250401 131300 79406095 11280 11280 11280 11250 25
342 20250401 131200 79124665 11280 11280 11280 11280 4
343 20250401 131100 79079545 11280 11280 11280 11280 0
344 20250401 131000 79079545 11280 11220 11280 11220 25
345 20250401 130900 78798685 11280 11280 11280 11280 0
346 20250401 130800 78798685 11280 11280 11280 11280 0
347 20250401 130700 78798685 11280 11220 11280 11220 23
348 20250401 130600 78540385 11280 11280 11280 11280 0
349 20250401 130500 78540385 11280 11280 11280 11280 0
350 20250401 130400 78540385 11280 11250 11280 11220 31
351 20250401 130300 78191865 11280 11280 11280 11280 0
352 20250401 130200 78191865 11280 11280 11280 11280 0
353 20250401 130100 78191865 11280 11230 11280 11220 24
354 20250401 130000 77922275 11280 11280 11280 11280 10
355 20250401 125900 77809475 11280 11280 11280 11280 0
356 20250401 125800 77809475 11280 11280 11280 11280 0
357 20250401 125700 77809475 11280 11220 11280 11220 23
358 20250401 125600 77551115 11280 11280 11280 11280 0
359 20250401 125500 77551115 11280 11280 11280 11280 0
360 20250401 125400 77551115 11280 11230 11280 11230 23
361 20250401 125300 77292625 11280 11280 11280 11280 0
362 20250401 125200 77292625 11280 11280 11280 11280 0
363 20250401 125100 77292625 11280 11230 11280 11230 23
364 20250401 125000 77034085 11280 11280 11280 11280 1
365 20250401 124900 77022805 11280 11280 11280 11280 0
366 20250401 124800 77022805 11280 11230 11280 11230 23
367 20250401 124700 76764315 11280 11280 11280 11280 0
368 20250401 124600 76764315 11280 11280 11280 11280 0
369 20250401 124500 76764315 11280 11240 11280 11240 21
370 20250401 124400 76528195 11280 11280 11280 11280 0
371 20250401 124300 76528195 11280 11280 11280 11280 0
372 20250401 124200 76528195 11280 11270 11280 11250 49
373 20250401 124100 75976055 11270 11270 11270 11270 102
374 20250401 124000 74826515 11270 11270 11270 11270 0
375 20250401 123900 74826515 11270 11230 11270 11230 25
376 20250401 123800 74545525 11270 11270 11270 11270 1
377 20250401 123700 74534255 11270 11270 11270 11270 1
378 20250401 123600 74522985 11270 11270 11270 11270 3
379 20250401 123500 74489175 11270 11230 11270 11230 23
380 20250401 123400 74230685 11220 11220 11220 11220 0
381 20250401 123300 74230685 11220 11220 11220 11220 0
382 20250401 123200 74230685 11220 11230 11270 11220 21
383 20250401 123100 73994855 11270 11270 11270 11270 0
384 20250401 123000 73994855 11270 11270 11270 11270 0
385 20250401 122900 73994855 11270 11260 11270 11240 24
386 20250401 122800 73724905 11270 11270 11270 11270 0
387 20250401 122700 73724905 11270 11270 11270 11270 0
388 20250401 122600 73724905 11270 11220 11270 11220 22
389 20250401 122500 73477865 11270 11270 11270 11270 0
390 20250401 122400 73477865 11270 11270 11270 11270 0
391 20250401 122300 73477865 11270 11250 11270 11230 25
392 20250401 122200 73196895 11270 11270 11270 11270 0
393 20250401 122100 73196895 11270 11270 11270 11270 0
394 20250401 122000 73196895 11270 11270 11270 11270 0
395 20250401 121900 73196895 11270 11270 11270 11270 0
396 20250401 121800 73196895 11270 11270 11270 11270 0
397 20250401 121700 73196895 11270 11270 11270 11270 0
398 20250401 121600 73196895 11270 11270 11270 11270 0
399 20250401 121500 73196895 11270 11240 11270 11240 5
400 20250401 121400 73140665 11270 11270 11270 11270 0
401 20250401 121300 73140665 11270 11270 11270 11270 0
402 20250401 121200 73140665 11270 11270 11270 11270 0
403 20250401 121100 73140665 11270 11270 11270 11270 0
404 20250401 121000 73140665 11270 11270 11270 11270 0
405 20250401 120900 73140665 11270 11230 11270 11230 6
406 20250401 120800 73073245 11270 11270 11270 11270 0
407 20250401 120700 73073245 11270 11220 11270 11220 23
408 20250401 120600 72814985 11270 11270 11270 11270 0
409 20250401 120500 72814985 11270 11270 11270 11270 0
410 20250401 120400 72814985 11270 11240 11270 11230 21
411 20250401 120300 72579065 11220 11220 11220 11220 0
412 20250401 120200 72579065 11220 11220 11220 11220 0
413 20250401 120100 72579065 11220 11220 11270 11220 28
414 20250401 120000 72264705 11210 11210 11210 11210 0
415 20250401 115900 72264705 11210 11210 11270 11210 22
416 20250401 115800 72017845 11270 11210 11270 11210 24
417 20250401 115700 71748505 11270 11270 11270 11270 0
418 20250401 115600 71748505 11270 11270 11270 11270 0
419 20250401 115500 71748505 11270 11230 11270 11230 24
420 20250401 115400 71478785 11240 11240 11240 11240 0
421 20250401 115300 71478785 11240 11240 11240 11240 0
422 20250401 115200 71478785 11240 11220 11240 11220 23
423 20250401 115100 71220645 11240 11240 11240 11240 0
424 20250401 115000 71220645 11240 11220 11240 11220 13
425 20250401 114900 71074725 11240 11240 11240 11240 0
426 20250401 114800 71074725 11240 11230 11240 11230 22
427 20250401 114700 70827625 11240 11240 11240 11240 0
428 20250401 114600 70827625 11240 11240 11240 11240 0
429 20250401 114500 70827625 11240 11240 11240 11230 25
430 20250401 114400 70546815 11240 11240 11240 11240 0
431 20250401 114300 70546815 11240 11210 11240 11210 2
432 20250401 114200 70524365 11240 11220 11240 11210 386
433 20250401 114100 66190015 11230 11230 11230 11230 0
434 20250401 114000 66190015 11230 11230 11230 11230 0
435 20250401 113900 66190015 11230 11220 11230 11210 31
436 20250401 113800 65842195 11210 11210 11210 11210 0
437 20250401 113700 65842195 11210 11210 11210 11210 0
438 20250401 113600 65842195 11210 11220 11240 11210 29
439 20250401 113500 65516745 11240 11240 11240 11240 0
440 20250401 113400 65516745 11240 11240 11240 11240 0
441 20250401 113300 65516745 11240 11220 11240 11210 31
442 20250401 113200 65168845 11240 11240 11240 11240 0
443 20250401 113100 65168845 11240 11220 11240 11220 124
444 20250401 113000 63777525 11220 11220 11260 11220 24
445 20250401 112900 63508085 11220 11220 11260 11220 3
446 20250401 112800 63474385 11250 11250 11250 11250 8
447 20250401 112700 63384385 11250 11260 11260 11250 12
448 20250401 112600 63249325 11250 11250 11250 11250 19
449 20250401 112500 63035575 11250 11260 11260 11250 31
450 20250401 112400 62686585 11250 11250 11250 11250 0
451 20250401 112300 62686585 11250 11220 11250 11220 28
452 20250401 112200 62372245 11250 11250 11250 11250 0
453 20250401 112100 62372245 11250 11250 11250 11250 0
454 20250401 112000 62372245 11250 11260 11260 11210 31
455 20250401 111900 62024445 11210 11210 11210 11210 0
456 20250401 111800 62024445 11210 11210 11260 11210 6
457 20250401 111700 61957135 11260 11210 11260 11210 30
458 20250401 111600 61620535 11250 11250 11250 11250 2
459 20250401 111500 61598035 11210 11230 11250 11210 11
460 20250401 111400 61474625 11250 11250 11250 11220 36
461 20250401 111300 61070185 11250 11250 11250 11250 0
462 20250401 111200 61070185 11250 11250 11250 11250 0
463 20250401 111100 61070185 11250 11210 11250 11210 255
464 20250401 111000 58206285 11250 11250 11250 11250 0
465 20250401 110900 58206285 11250 11250 11250 11250 0
466 20250401 110800 58206285 11250 11220 11250 11210 169
467 20250401 110700 56310425 11270 11270 11270 11270 0
468 20250401 110600 56310425 11270 11270 11270 11270 0
469 20250401 110500 56310425 11270 11220 11270 11220 24
470 20250401 110400 56040895 11270 11270 11270 11210 20
471 20250401 110300 55815855 11270 11270 11270 11270 9
472 20250401 110200 55714425 11210 11160 11280 11160 691
473 20250401 110100 47955915 11210 11170 11210 11160 85
474 20250401 110000 47005775 11160 11160 11210 11160 8
475 20250401 105900 46916445 11210 11210 11210 11210 0
476 20250401 105800 46916445 11210 11170 11210 11170 24
477 20250401 105700 46648165 11210 11200 11210 11200 6
478 20250401 105600 46580955 11200 11170 11200 11170 2
479 20250401 105500 46558585 11210 11170 11210 11160 185
480 20250401 105400 44490955 11170 11170 11170 11170 0
481 20250401 105300 44490955 11170 11170 11170 11170 0
482 20250401 105200 44490955 11170 11180 11210 11170 107
483 20250401 105100 43294705 11160 11160 11160 11160 0
484 20250401 105000 43294705 11160 11160 11160 11160 1
485 20250401 104900 43283545 11210 11170 11210 11170 39
486 20250401 104800 42847595 11220 11220 11220 11220 0
487 20250401 104700 42847595 11220 11220 11220 11220 0
488 20250401 104600 42847595 11220 11170 11220 11170 24
489 20250401 104500 42579265 11220 11220 11220 11220 0
490 20250401 104400 42579265 11220 11220 11220 11220 0
491 20250401 104300 42579265 11220 11160 11220 11160 29
492 20250401 104200 42255265 11220 11220 11220 11220 0
493 20250401 104100 42255265 11220 11220 11220 11220 0
494 20250401 104000 42255265 11220 11160 11220 11160 28
495 20250401 103900 41942545 11200 11200 11200 11200 0
496 20250401 103800 41942545 11200 11200 11200 11200 0
497 20250401 103700 41942545 11200 11150 11200 11150 3
498 20250401 103600 41909045 11200 11150 11200 11150 29
499 20250401 103500 41585395 11200 11200 11200 11200 0
500 20250401 103400 41585395 11200 11200 11200 11200 0
501 20250401 103300 41585395 11200 11160 11200 11150 30
502 20250401 103200 41250565 11150 11150 11150 11150 0
503 20250401 103100 41250565 11150 11150 11150 11150 0
504 20250401 103000 41250565 11150 11150 11200 11150 31
505 20250401 102900 40904615 11200 11150 11200 11150 5
506 20250401 102800 40848815 11200 11200 11200 11200 0
507 20250401 102700 40848815 11200 11160 11200 11150 20
508 20250401 102600 40625595 11200 11200 11200 11200 0
509 20250401 102500 40625595 11200 11200 11200 11200 0
510 20250401 102400 40625595 11200 11150 11200 11140 29
511 20250401 102300 40302135 11150 11150 11150 11150 0
512 20250401 102200 40302135 11150 11150 11150 11150 0
513 20250401 102100 40302135 11150 11150 11190 11150 30
514 20250401 102000 39967395 11130 11130 11130 11130 2
515 20250401 101900 39945135 11190 11190 11190 11190 0
516 20250401 101800 39945135 11190 11160 11200 11130 31
517 20250401 101700 39599125 11200 11130 11200 11130 2
518 20250401 101600 39576795 11200 11200 11200 11140 320
519 20250401 101500 35996085 11190 11160 11200 11160 31
520 20250401 101400 35649885 11200 11200 11200 11200 0
521 20250401 101300 35649885 11200 11200 11200 11200 0
522 20250401 101200 35649885 11200 11140 11200 11140 35
523 20250401 101100 35258385 11200 11200 11200 11140 26
524 20250401 101000 34968195 11130 11130 11200 11130 3
525 20250401 100900 34934735 11200 11200 11200 11200 1
526 20250401 100800 34923535 11130 11190 11200 11130 707
527 20250401 100700 27017805 11200 11200 11200 11200 0
528 20250401 100600 27017805 11200 11200 11200 11200 0
529 20250401 100500 27017805 11200 11150 11200 11150 24
530 20250401 100400 26749955 11200 11200 11200 11200 0
531 20250401 100300 26749955 11200 11200 11200 11200 0
532 20250401 100200 26749955 11200 11150 11200 11150 24
533 20250401 100100 26482105 11200 11200 11200 11200 0
534 20250401 100000 26482105 11200 11150 11200 11150 4
535 20250401 095900 26437455 11200 11160 11200 11150 23
536 20250401 095800 26180795 11200 11200 11200 11200 0
537 20250401 095700 26180795 11200 11200 11200 11200 0
538 20250401 095600 26180795 11200 11200 11200 11150 44
539 20250401 095500 25689095 11200 11200 11200 11200 0
540 20250401 095400 25689095 11200 11200 11200 11200 0
541 20250401 095300 25689095 11200 11200 11200 11150 33
542 20250401 095200 25320745 11160 11160 11160 11160 0
543 20250401 095100 25320745 11160 11170 11190 11160 116
544 20250401 095000 24025815 11190 11160 11190 11160 35
545 20250401 094900 23635005 11160 11160 11160 11160 0
546 20250401 094800 23635005 11160 11160 11160 11160 0
547 20250401 094700 23635005 11160 11170 11170 11160 124
548 20250401 094600 22249935 11200 11200 11200 11200 1
549 20250401 094500 22238735 11170 11170 11170 11170 0
550 20250401 094400 22238735 11170 11170 11170 11170 0
551 20250401 094300 22238735 11170 11170 11170 11170 0
552 20250401 094200 22238735 11170 11200 11200 11170 164
553 20250401 094100 20402695 11200 11200 11220 11200 261
554 20250401 094000 17478455 11220 11200 11220 11200 9
555 20250401 093900 17377555 11220 11220 11220 11220 0
556 20250401 093800 17377555 11220 11200 11220 11200 342
557 20250401 093700 13545795 11220 11220 11220 11210 69
558 20250401 093600 12772115 11210 11230 11230 11210 2
559 20250401 093500 12749675 11230 11210 11230 11210 25
560 20250401 093400 12469325 11230 11230 11230 11230 0
561 20250401 093300 12469325 11230 11210 11230 11210 2
562 20250401 093200 12446885 11230 11230 11230 11230 0
563 20250401 093100 12446885 11230 11230 11230 11230 56
564 20250401 093000 11818005 11240 11200 11240 11200 5
565 20250401 092900 11761965 11240 11240 11240 11240 0
566 20250401 092800 11761965 11240 11240 11240 11240 0
567 20250401 092700 11761965 11240 11200 11240 11200 512
568 20250401 092600 6023955 11200 11195 11200 11195 3
569 20250401 092500 5990360 11200 11200 11200 11200 1
570 20250401 092400 5979160 11200 11200 11200 11200 0
571 20250401 092300 5979160 11200 11200 11200 11200 1
572 20250401 092200 5967960 11210 11210 11210 11200 123
573 20250401 092100 4589390 11240 11240 11240 11240 1
574 20250401 092000 4578150 11240 11210 11240 11210 6
575 20250401 091900 4510830 11240 11240 11240 11240 0
576 20250401 091800 4510830 11240 11240 11240 11240 0
577 20250401 091700 4510830 11240 11240 11240 11240 2
578 20250401 091600 4488350 11240 11240 11240 11240 0
579 20250401 091500 4488350 11240 11240 11240 11240 0
580 20250401 091400 4488350 11240 11240 11240 11240 0
581 20250401 091300 4488350 11240 11240 11240 11240 21
582 20250401 091200 4252310 11240 11240 11240 11240 0
583 20250401 091100 4252310 11240 11240 11240 11190 74
584 20250401 091000 3421250 11240 11240 11240 11180 56
585 20250401 090900 2793430 11240 11240 11240 11240 0
586 20250401 090800 2793430 11240 11230 11240 11230 33
587 20250401 090700 2422770 11240 11240 11240 11240 0
588 20250401 090600 2422770 11240 11220 11240 11220 12
589 20250401 090500 2288090 11240 11220 11240 11220 155
590 20250401 090400 548370 11230 11230 11230 11230 0
591 20250401 090300 548370 11230 11230 11230 11230 0
592 20250401 090200 548370 11230 11230 11230 11230 0
593 20250401 090100 548370 11230 11210 11230 11210 6
594 20250401 090000 481090 11240 11180 11240 11180 43

1
004360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19308690,0,218767457700,0.00
20250327,0,19308690,0,222049935000,0.00
20250326,0,19308690,0,223980804000,0.00
20250325,0,19308690,0,223787717100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19308690 0 218767457700 0.00
3 20250327 0 19308690 0 222049935000 0.00
4 20250326 0 19308690 0 223980804000 0.00
5 20250325 0 19308690 0 223787717100 0.00