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

600
006890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,186372250,11500,11500,11500,11500,628
20250401,185700,186372250,11500,11500,11500,11500,0
20250401,185600,186372250,11500,11500,11500,11500,0
20250401,185500,186372250,11500,11500,11500,11500,0
20250401,185400,186372250,11500,11500,11500,11500,0
20250401,185300,186372250,11500,11500,11500,11500,0
20250401,185200,186372250,11500,11500,11500,11500,0
20250401,185100,186372250,11500,11500,11500,11500,0
20250401,185000,186372250,11500,11500,11500,11500,0
20250401,184900,186372250,11500,11500,11500,11500,0
20250401,184800,186372250,11500,11500,11500,11500,0
20250401,184700,186372250,11500,11500,11500,11500,0
20250401,184600,186372250,11500,11500,11500,11500,0
20250401,184500,186372250,11500,11500,11500,11500,0
20250401,184400,186372250,11500,11500,11500,11500,0
20250401,184300,186372250,11500,11500,11500,11500,0
20250401,184200,186372250,11500,11500,11500,11500,0
20250401,184100,186372250,11500,11500,11500,11500,0
20250401,184000,186372250,11500,11500,11500,11500,0
20250401,183900,186372250,11500,11500,11500,11500,0
20250401,183800,186372250,11500,11500,11500,11500,0
20250401,183700,186372250,11500,11500,11500,11500,0
20250401,183600,186372250,11500,11500,11500,11500,0
20250401,183500,186372250,11500,11500,11500,11500,0
20250401,183400,186372250,11500,11500,11500,11500,0
20250401,183300,186372250,11500,11500,11500,11500,0
20250401,183200,186372250,11500,11500,11500,11500,0
20250401,183100,186372250,11500,11500,11500,11500,0
20250401,183000,186372250,11500,11500,11500,11500,0
20250401,182900,186372250,11500,11500,11500,11500,0
20250401,182800,186372250,11500,11500,11500,11500,628
20250401,182700,186372250,11500,11500,11500,11500,0
20250401,182600,186372250,11500,11500,11500,11500,0
20250401,182500,186372250,11500,11500,11500,11500,0
20250401,182400,186372250,11500,11500,11500,11500,0
20250401,182300,186372250,11500,11500,11500,11500,0
20250401,182200,186372250,11500,11500,11500,11500,0
20250401,182100,186372250,11500,11500,11500,11500,0
20250401,182000,186372250,11500,11500,11500,11500,0
20250401,181900,186372250,11500,11500,11500,11500,0
20250401,181800,186372250,11500,11500,11500,11500,0
20250401,181700,186372250,11500,11500,11500,11500,0
20250401,181600,186372250,11500,11500,11500,11500,0
20250401,181500,186372250,11500,11500,11500,11500,0
20250401,181400,186372250,11500,11500,11500,11500,0
20250401,181300,186372250,11500,11500,11500,11500,0
20250401,181200,186372250,11500,11500,11500,11500,0
20250401,181100,186372250,11500,11500,11500,11500,0
20250401,181000,186372250,11500,11500,11500,11500,0
20250401,180900,186372250,11500,11500,11500,11500,0
20250401,180800,186372250,11500,11500,11500,11500,0
20250401,180700,186372250,11500,11500,11500,11500,0
20250401,180600,186372250,11500,11500,11500,11500,0
20250401,180500,186372250,11500,11500,11500,11500,0
20250401,180400,186372250,11500,11500,11500,11500,0
20250401,180300,186372250,11500,11500,11500,11500,0
20250401,180200,186372250,11500,11500,11500,11500,0
20250401,180100,186372250,11500,11500,11500,11500,0
20250401,180000,186372250,11500,11500,11500,11500,0
20250401,175900,186372250,11500,11500,11500,11500,0
20250401,175800,186372250,11500,11500,11500,11500,628
20250401,175700,186372250,11500,11500,11500,11500,0
20250401,175600,186372250,11500,11500,11500,11500,0
20250401,175500,186372250,11500,11500,11500,11500,0
20250401,175400,186372250,11500,11500,11500,11500,0
20250401,175300,186372250,11500,11500,11500,11500,0
20250401,175200,186372250,11500,11500,11500,11500,0
20250401,175100,186372250,11500,11500,11500,11500,0
20250401,175000,186372250,11500,11500,11500,11500,0
20250401,174900,186372250,11500,11500,11500,11500,0
20250401,174800,186372250,11500,11500,11500,11500,0
20250401,174700,186372250,11500,11500,11500,11500,0
20250401,174600,186372250,11500,11500,11500,11500,0
20250401,174500,186372250,11500,11500,11500,11500,0
20250401,174400,186372250,11500,11500,11500,11500,0
20250401,174300,186372250,11500,11500,11500,11500,0
20250401,174200,186372250,11500,11500,11500,11500,0
20250401,174100,186372250,11500,11500,11500,11500,0
20250401,174000,186372250,11500,11500,11500,11500,0
20250401,173900,186372250,11500,11500,11500,11500,0
20250401,173800,186372250,11500,11500,11500,11500,0
20250401,173700,186372250,11500,11500,11500,11500,0
20250401,173600,186372250,11500,11500,11500,11500,0
20250401,173500,186372250,11500,11500,11500,11500,0
20250401,173400,186372250,11500,11500,11500,11500,0
20250401,173300,186372250,11500,11500,11500,11500,0
20250401,173200,186372250,11500,11500,11500,11500,0
20250401,173100,186372250,11500,11500,11500,11500,0
20250401,173000,186372250,11500,11500,11500,11500,0
20250401,172900,186372250,11500,11500,11500,11500,0
20250401,172800,186372250,11500,11500,11500,11500,628
20250401,172700,186372250,11500,11500,11500,11500,0
20250401,172600,186372250,11500,11500,11500,11500,0
20250401,172500,186372250,11500,11500,11500,11500,0
20250401,172400,186372250,11500,11500,11500,11500,0
20250401,172300,186372250,11500,11500,11500,11500,0
20250401,172200,186372250,11500,11500,11500,11500,0
20250401,172100,186372250,11500,11500,11500,11500,0
20250401,172000,186372250,11500,11500,11500,11500,0
20250401,171900,186372250,11500,11500,11500,11500,0
20250401,171800,186372250,11500,11500,11500,11500,0
20250401,171700,186372250,11500,11500,11500,11500,0
20250401,171600,186372250,11500,11500,11500,11500,0
20250401,171500,186372250,11500,11500,11500,11500,0
20250401,171400,186372250,11500,11500,11500,11500,0
20250401,171300,186372250,11500,11500,11500,11500,0
20250401,171200,186372250,11500,11500,11500,11500,0
20250401,171100,186372250,11500,11500,11500,11500,0
20250401,171000,186372250,11500,11500,11500,11500,0
20250401,170900,186372250,11500,11500,11500,11500,0
20250401,170800,186372250,11500,11500,11500,11500,0
20250401,170700,186372250,11500,11500,11500,11500,0
20250401,170600,186372250,11500,11500,11500,11500,0
20250401,170500,186372250,11500,11500,11500,11500,0
20250401,170400,186372250,11500,11500,11500,11500,0
20250401,170300,186372250,11500,11500,11500,11500,0
20250401,170200,186372250,11500,11500,11500,11500,0
20250401,170100,186372250,11500,11500,11500,11500,0
20250401,170000,186372250,11500,11500,11500,11500,0
20250401,165900,186372250,11500,11500,11500,11500,0
20250401,165800,186372250,11500,11500,11500,11500,628
20250401,165700,186372250,11500,11500,11500,11500,0
20250401,165600,186372250,11500,11500,11500,11500,0
20250401,165500,186372250,11500,11500,11500,11500,0
20250401,165400,186372250,11500,11500,11500,11500,0
20250401,165300,186372250,11500,11500,11500,11500,0
20250401,165200,186372250,11500,11500,11500,11500,0
20250401,165100,186372250,11500,11500,11500,11500,0
20250401,165000,186372250,11500,11500,11500,11500,0
20250401,164900,186372250,11500,11500,11500,11500,0
20250401,164800,186372250,11500,11500,11500,11500,0
20250401,164700,186372250,11500,11500,11500,11500,0
20250401,164600,186372250,11500,11500,11500,11500,0
20250401,164500,186372250,11500,11500,11500,11500,0
20250401,164400,186372250,11500,11500,11500,11500,0
20250401,164300,186372250,11500,11500,11500,11500,0
20250401,164200,186372250,11500,11500,11500,11500,0
20250401,164100,186372250,11500,11500,11500,11500,0
20250401,164000,186372250,11500,11500,11500,11500,0
20250401,163900,186372250,11500,11500,11500,11500,0
20250401,163800,186372250,11500,11500,11500,11500,0
20250401,163700,186372250,11500,11500,11500,11500,0
20250401,163600,186372250,11500,11500,11500,11500,0
20250401,163500,186372250,11500,11500,11500,11500,0
20250401,163400,186372250,11500,11500,11500,11500,0
20250401,163300,186372250,11500,11500,11500,11500,0
20250401,163200,186372250,11500,11500,11500,11500,0
20250401,163100,186372250,11500,11500,11500,11500,0
20250401,163000,186372250,11500,11500,11500,11500,0
20250401,162900,186372250,11500,11500,11500,11500,0
20250401,162800,186372250,11500,11500,11500,11500,628
20250401,162700,186372250,11500,11500,11500,11500,0
20250401,162600,186372250,11500,11500,11500,11500,0
20250401,162500,186372250,11500,11500,11500,11500,0
20250401,162400,186372250,11500,11500,11500,11500,0
20250401,162300,186372250,11500,11500,11500,11500,0
20250401,162200,186372250,11500,11500,11500,11500,0
20250401,162100,186372250,11500,11500,11500,11500,0
20250401,162000,186372250,11500,11500,11500,11500,0
20250401,161900,186372250,11500,11500,11500,11500,0
20250401,161800,186372250,11500,11500,11500,11500,0
20250401,161700,186372250,11500,11500,11500,11500,0
20250401,161600,186372250,11500,11500,11500,11500,0
20250401,161500,186372250,11500,11500,11500,11500,0
20250401,161400,186372250,11500,11500,11500,11500,0
20250401,161300,186372250,11500,11500,11500,11500,0
20250401,161200,186372250,11500,11500,11500,11500,0
20250401,161100,186372250,11500,11500,11500,11500,0
20250401,161000,186372250,11500,11500,11500,11500,0
20250401,160900,186372250,11500,11500,11500,11500,0
20250401,160800,186372250,11500,11500,11500,11500,0
20250401,160700,186372250,11500,11500,11500,11500,0
20250401,160600,186372250,11500,11500,11500,11500,0
20250401,160500,186372250,11500,11500,11500,11500,0
20250401,160400,186372250,11500,11500,11500,11500,0
20250401,160300,186372250,11500,11500,11500,11500,0
20250401,160200,186372250,11500,11500,11500,11500,0
20250401,160100,186372250,11500,11500,11500,11500,0
20250401,160000,186372250,11500,11500,11500,11500,0
20250401,155900,186372250,11500,11500,11500,11500,0
20250401,155800,186372250,11500,11500,11500,11500,628
20250401,155700,186372250,11500,11500,11500,11500,0
20250401,155600,186372250,11500,11500,11500,11500,0
20250401,155500,186372250,11500,11500,11500,11500,0
20250401,155400,186372250,11500,11500,11500,11500,0
20250401,155300,186372250,11500,11500,11500,11500,0
20250401,155200,186372250,11500,11500,11500,11500,0
20250401,155100,186372250,11500,11500,11500,11500,0
20250401,155000,186372250,11500,11500,11500,11500,0
20250401,154900,186372250,11500,11500,11500,11500,0
20250401,154800,186372250,11500,11500,11500,11500,0
20250401,154700,186372250,11500,11500,11500,11500,0
20250401,154600,186372250,11500,11500,11500,11500,0
20250401,154500,186372250,11500,11500,11500,11500,0
20250401,154400,186372250,11500,11500,11500,11500,0
20250401,154300,186372250,11500,11500,11500,11500,0
20250401,154200,186372250,11500,11500,11500,11500,0
20250401,154100,186372250,11500,11500,11500,11500,0
20250401,154000,186372250,11500,11500,11500,11500,0
20250401,153900,186372250,11500,11500,11500,11500,0
20250401,153800,186372250,11500,11500,11500,11500,0
20250401,153700,186372250,11500,11500,11500,11500,0
20250401,153600,186372250,11500,11500,11500,11500,0
20250401,153500,186372250,11500,11500,11500,11500,0
20250401,153400,186372250,11500,11500,11500,11500,0
20250401,153300,186372250,11500,11500,11500,11500,0
20250401,153200,186372250,11500,11500,11500,11500,0
20250401,153100,186372250,11500,11500,11500,11500,0
20250401,153000,186372250,11500,11500,11500,11500,628
20250401,152900,179150250,11530,11530,11530,11530,0
20250401,152800,179150250,11530,11530,11530,11530,0
20250401,152700,179150250,11530,11530,11530,11530,0
20250401,152600,179150250,11530,11530,11530,11530,0
20250401,152500,179150250,11530,11530,11530,11530,0
20250401,152400,179150250,11530,11530,11530,11530,0
20250401,152300,179150250,11530,11530,11530,11530,0
20250401,152200,179150250,11530,11530,11530,11530,0
20250401,152100,179150250,11530,11530,11530,11530,0
20250401,152000,179150250,11530,11530,11530,11530,0
20250401,151900,179150250,11530,11510,11530,11510,302
20250401,151800,175673200,11480,11520,11520,11480,13
20250401,151700,175523880,11480,11520,11520,11480,62
20250401,151600,174812040,11470,11510,11510,11470,159
20250401,151500,172984260,11480,11480,11510,11470,154
20250401,151400,171216620,11510,11510,11510,11510,0
20250401,151300,171216620,11510,11510,11510,11510,0
20250401,151200,171216620,11510,11510,11510,11510,0
20250401,151100,171216620,11510,11510,11510,11510,0
20250401,151000,171216620,11510,11510,11510,11510,11
20250401,150900,171090010,11470,11470,11470,11470,0
20250401,150800,171090010,11470,11470,11470,11470,1
20250401,150700,171078540,11510,11510,11510,11510,0
20250401,150600,171078540,11510,11510,11510,11510,11
20250401,150500,170951930,11480,11480,11480,11480,20
20250401,150400,170722330,11510,11510,11510,11510,0
20250401,150300,170722330,11510,11510,11510,11510,1
20250401,150200,170710820,11530,11530,11530,11530,0
20250401,150100,170710820,11530,11530,11530,11530,0
20250401,150000,170710820,11530,11530,11530,11530,0
20250401,145900,170710820,11530,11530,11530,11530,0
20250401,145800,170710820,11530,11530,11530,11530,0
20250401,145700,170710820,11530,11530,11530,11530,0
20250401,145600,170710820,11530,11530,11530,11530,0
20250401,145500,170710820,11530,11530,11530,11530,0
20250401,145400,170710820,11530,11530,11530,11530,0
20250401,145300,170710820,11530,11530,11530,11530,20
20250401,145200,170480220,11510,11450,11510,11440,350
20250401,145100,166458480,11540,11500,11540,11500,749
20250401,145000,157827770,11500,11470,11500,11470,330
20250401,144900,154035530,11470,11470,11470,11470,110
20250401,144800,152773830,11470,11470,11470,11470,0
20250401,144700,152773830,11470,11470,11470,11470,0
20250401,144600,152773830,11470,11470,11470,11470,2
20250401,144500,152750890,11450,11470,11470,11450,44
20250401,144400,152246230,11470,11470,11470,11470,0
20250401,144300,152246230,11470,11470,11470,11470,0
20250401,144200,152246230,11470,11470,11470,11470,0
20250401,144100,152246230,11470,11470,11470,11470,0
20250401,144000,152246230,11470,11470,11470,11470,0
20250401,143900,152246230,11470,11470,11470,11470,0
20250401,143800,152246230,11470,11460,11470,11460,320
20250401,143700,148578660,11460,11460,11460,11460,0
20250401,143600,148578660,11460,11410,11460,11410,185
20250401,143500,146460360,11410,11410,11410,11410,3
20250401,143400,146426130,11420,11420,11420,11420,10
20250401,143300,146311930,11390,11390,11390,11390,0
20250401,143200,146311930,11390,11390,11390,11390,1
20250401,143100,146300540,11360,11360,11360,11360,0
20250401,143000,146300540,11360,11360,11360,11360,0
20250401,142900,146300540,11360,11360,11360,11360,101
20250401,142800,145153180,11360,11360,11360,11360,16
20250401,142700,144971420,11360,11370,11370,11360,11
20250401,142600,144846410,11370,11370,11370,11370,33
20250401,142500,144471200,11370,11370,11370,11370,8
20250401,142400,144380240,11370,11370,11370,11370,8
20250401,142300,144289280,11370,11370,11370,11370,11
20250401,142200,144164210,11370,11370,11370,11370,0
20250401,142100,144164210,11370,11370,11370,11370,8
20250401,142000,144073250,11370,11370,11370,11370,8
20250401,141900,143982290,11370,11370,11370,11370,8
20250401,141800,143891330,11370,11370,11370,11370,8
20250401,141700,143800370,11370,11370,11370,11370,8
20250401,141600,143709410,11370,11370,11370,11370,11
20250401,141500,143584340,11380,11380,11380,11380,1
20250401,141400,143572960,11370,11370,11370,11370,8
20250401,141300,143482000,11370,11370,11370,11370,8
20250401,141200,143391040,11370,11370,11370,11370,8
20250401,141100,143300080,11370,11370,11370,11370,8
20250401,141000,143209120,11370,11370,11370,11370,0
20250401,140900,143209120,11370,11370,11370,11370,6
20250401,140800,143140900,11370,11370,11370,11370,9
20250401,140700,143038570,11380,11380,11380,11380,2
20250401,140600,143015810,11370,11370,11370,11370,1
20250401,140500,143004440,11380,11380,11380,11380,0
20250401,140400,143004440,11380,11380,11380,11380,0
20250401,140300,143004440,11380,11380,11380,11380,2
20250401,140200,142981680,11380,11380,11380,11380,0
20250401,140100,142981680,11380,11380,11380,11380,19
20250401,140000,142765460,11380,11380,11380,11380,0
20250401,135900,142765460,11380,11380,11380,11380,14
20250401,135800,142606140,11380,11370,11380,11370,160
20250401,135700,140786840,11370,11370,11370,11370,0
20250401,135600,140786840,11370,11370,11370,11370,0
20250401,135500,140786840,11370,11370,11370,11370,26
20250401,135400,140491220,11370,11370,11370,11370,0
20250401,135300,140491220,11370,11370,11370,11370,26
20250401,135200,140195600,11370,11370,11370,11370,3
20250401,135100,140161490,11370,11370,11370,11370,7
20250401,135000,140081900,11370,11370,11370,11370,16
20250401,134900,139899980,11370,11370,11370,11370,7
20250401,134800,139820390,11370,11370,11370,11370,15
20250401,134700,139649840,11370,11370,11370,11370,8
20250401,134600,139558880,11370,11370,11370,11370,10
20250401,134500,139445180,11380,11380,11380,11380,0
20250401,134400,139445180,11380,11380,11380,11380,10
20250401,134300,139331380,11370,11370,11370,11370,8
20250401,134200,139240420,11370,11370,11370,11370,8
20250401,134100,139149460,11370,11370,11370,11370,7
20250401,134000,139069870,11370,11370,11370,11370,8
20250401,133900,138978910,11370,11370,11370,11370,8
20250401,133800,138887950,11370,11380,11380,11370,10
20250401,133700,138774230,11380,11380,11380,11380,1
20250401,133600,138762850,11370,11370,11370,11370,18
20250401,133500,138558190,11380,11380,11380,11380,2
20250401,133400,138535430,11370,11370,11370,11370,101
20250401,133300,137387060,11370,11370,11370,11370,0
20250401,133200,137387060,11370,11370,11370,11370,0
20250401,133100,137387060,11370,11370,11370,11370,7
20250401,133000,137307470,11380,11380,11380,11380,36
20250401,132900,136897790,11380,11380,11380,11380,0
20250401,132800,136897790,11380,11380,11380,11380,0
20250401,132700,136897790,11380,11380,11380,11380,6
20250401,132600,136829510,11380,11380,11380,11380,8
20250401,132500,136738470,11390,11390,11390,11390,17
20250401,132400,136544840,11390,11390,11390,11390,4
20250401,132300,136499280,11390,11390,11390,11390,3
20250401,132200,136465110,11390,11390,11390,11390,4
20250401,132100,136419550,11390,11390,11390,11390,6
20250401,132000,136351210,11400,11405,11405,11400,6
20250401,131900,136282785,11405,11405,11405,11405,4
20250401,131800,136237165,11420,11420,11420,11420,0
20250401,131700,136237165,11420,11420,11420,11420,0
20250401,131600,136237165,11420,11420,11420,11420,0
20250401,131500,136237165,11420,11420,11420,11420,0
20250401,131400,136237165,11420,11420,11420,11420,0
20250401,131300,136237165,11420,11420,11420,11420,0
20250401,131200,136237165,11420,11420,11420,11420,0
20250401,131100,136237165,11420,11420,11420,11420,0
20250401,131000,136237165,11420,11420,11420,11420,1
20250401,130900,136225745,11380,11380,11380,11380,0
20250401,130800,136225745,11380,11380,11380,11380,0
20250401,130700,136225745,11380,11380,11380,11380,0
20250401,130600,136225745,11380,11380,11380,11380,0
20250401,130500,136225745,11380,11380,11380,11380,0
20250401,130400,136225745,11380,11380,11380,11380,0
20250401,130300,136225745,11380,11380,11380,11380,10
20250401,130200,136111945,11380,11380,11380,11380,0
20250401,130100,136111945,11380,11380,11380,11380,10
20250401,130000,135998145,11360,11370,11370,11360,46
20250401,125900,135475445,11370,11370,11370,11370,0
20250401,125800,135475445,11370,11370,11370,11370,28
20250401,125700,135157085,11370,11370,11370,11370,0
20250401,125600,135157085,11370,11380,11380,11370,30
20250401,125500,134815965,11370,11370,11370,11370,29
20250401,125400,134486235,11370,11370,11370,11370,0
20250401,125300,134486235,11370,11370,11370,11370,28
20250401,125200,134167875,11380,11380,11380,11380,31
20250401,125100,133815095,11370,11370,11370,11370,29
20250401,125000,133485365,11370,11370,11370,11370,28
20250401,124900,133167005,11370,11370,11370,11370,0
20250401,124800,133167005,11370,11370,11370,11370,29
20250401,124700,132837275,11370,11370,11370,11370,28
20250401,124600,132518915,11370,11370,11370,11370,0
20250401,124500,132518915,11370,11370,11370,11370,29
20250401,124400,132189185,11370,11370,11370,11370,0
20250401,124300,132189185,11370,11370,11370,11370,29
20250401,124200,131859455,11370,11370,11370,11370,28
20250401,124100,131541095,11380,11380,11380,11380,0
20250401,124000,131541095,11380,11380,11380,11380,86
20250401,123900,130562415,11380,11380,11380,11380,28
20250401,123800,130243775,11380,11380,11380,11380,0
20250401,123700,130243775,11380,11380,11380,11380,29
20250401,123600,129913755,11390,11390,11390,11390,0
20250401,123500,129913755,11390,11390,11390,11390,4
20250401,123400,129868195,11390,11390,11390,11390,29
20250401,123300,129537885,11390,11390,11390,11390,0
20250401,123200,129537885,11390,11390,11390,11390,29
20250401,123100,129207575,11390,11390,11390,11390,28
20250401,123000,128888655,11400,11400,11400,11400,3
20250401,122900,128854455,11390,11390,11390,11390,0
20250401,122800,128854455,11390,11390,11390,11390,0
20250401,122700,128854455,11390,11390,11390,11390,0
20250401,122600,128854455,11390,11390,11390,11390,10
20250401,122500,128740555,11400,11400,11400,11400,0
20250401,122400,128740555,11400,11400,11400,11400,86
20250401,122300,127760155,11390,11390,11390,11390,0
20250401,122200,127760155,11390,11390,11390,11390,0
20250401,122100,127760155,11390,11390,11390,11390,0
20250401,122000,127760155,11390,11390,11390,11390,0
20250401,121900,127760155,11390,11380,11390,11380,30
20250401,121800,127418735,11390,11390,11390,11390,32
20250401,121700,127054255,11390,11390,11390,11390,0
20250401,121600,127054255,11390,11390,11390,11390,28
20250401,121500,126735335,11390,11390,11390,11390,0
20250401,121400,126735335,11390,11390,11390,11390,29
20250401,121300,126405025,11400,11400,11400,11400,81
20250401,121200,125481625,11400,11400,11400,11400,0
20250401,121100,125481625,11400,11400,11400,11400,0
20250401,121000,125481625,11400,11400,11400,11400,0
20250401,120900,125481625,11400,11400,11400,11400,0
20250401,120800,125481625,11400,11400,11400,11400,85
20250401,120700,124512625,11380,11390,11390,11380,164
20250401,120600,122645715,11400,11400,11400,11400,0
20250401,120500,122645715,11400,11400,11400,11400,0
20250401,120400,122645715,11400,11400,11400,11400,0
20250401,120300,122645715,11400,11400,11400,11400,86
20250401,120200,121665315,11400,11400,11400,11400,0
20250401,120100,121665315,11400,11400,11400,11400,358
20250401,120000,117584115,11430,11410,11430,11410,58
20250401,115900,116921925,11400,11400,11400,11400,0
20250401,115800,116921925,11400,11400,11400,11400,56
20250401,115700,116283525,11400,11390,11400,11390,29
20250401,115600,115953205,11390,11390,11390,11390,0
20250401,115500,115953205,11390,11390,11390,11390,30
20250401,115400,115611505,11390,11390,11390,11390,0
20250401,115300,115611505,11390,11390,11390,11390,0
20250401,115200,115611505,11390,11390,11390,11390,84
20250401,115100,114654745,11390,11390,11390,11390,0
20250401,115000,114654745,11390,11390,11390,11390,2
20250401,114900,114631965,11390,11390,11390,11390,0
20250401,114800,114631965,11390,11390,11390,11390,0
20250401,114700,114631965,11390,11390,11390,11390,0
20250401,114600,114631965,11390,11390,11390,11390,85
20250401,114500,113663815,11420,11420,11420,11420,0
20250401,114400,113663815,11420,11420,11420,11420,0
20250401,114300,113663815,11420,11420,11420,11420,0
20250401,114200,113663815,11420,11420,11420,11420,0
20250401,114100,113663815,11420,11380,11420,11380,92
20250401,114000,112616775,11390,11390,11390,11390,2
20250401,113900,112593995,11380,11390,11390,11380,30
20250401,113800,112252575,11380,11380,11380,11380,0
20250401,113700,112252575,11380,11390,11390,11380,30
20250401,113600,111911165,11390,11390,11390,11390,15
20250401,113500,111740315,11400,11390,11400,11390,3
20250401,113400,111706125,11410,11410,11410,11410,0
20250401,113300,111706125,11410,11410,11410,11410,3
20250401,113200,111671895,11390,11390,11390,11390,429
20250401,113100,106785585,11380,11380,11380,11380,28
20250401,113000,106466945,11390,11390,11390,11390,28
20250401,112900,106148025,11390,11390,11390,11390,500
20250401,112800,100453025,11420,11420,11420,11420,0
20250401,112700,100453025,11420,11420,11420,11420,2
20250401,112600,100430185,11390,11370,11390,11360,576
20250401,112500,93871535,11370,11370,11370,11370,1
20250401,112400,93860165,11390,11390,11390,11390,0
20250401,112300,93860165,11390,11360,11390,11360,42
20250401,112200,93383015,11360,11360,11360,11360,18
20250401,112100,93178535,11360,11360,11360,11360,27
20250401,112000,92871815,11390,11390,11390,11390,0
20250401,111900,92871815,11390,11390,11390,11390,0
20250401,111800,92871815,11390,11370,11390,11370,52
20250401,111700,92280555,11370,11360,11370,11360,30
20250401,111600,91939735,11370,11370,11370,11370,0
20250401,111500,91939735,11370,11360,11370,11360,31
20250401,111400,91587555,11370,11370,11370,11370,0
20250401,111300,91587555,11370,11370,11370,11370,1
20250401,111200,91576185,11380,11380,11380,11380,1
20250401,111100,91564805,11370,11370,11370,11370,0
20250401,111000,91564805,11370,11360,11370,11360,31
20250401,110900,91212625,11370,11370,11370,11370,28
20250401,110800,90894265,11370,11370,11370,11370,10
20250401,110700,90780565,11370,11370,11380,11370,87
20250401,110600,89791195,11370,11370,11370,11370,0
20250401,110500,89791195,11370,11380,11380,11370,37
20250401,110400,89370415,11390,11390,11390,11390,0
20250401,110300,89370415,11390,11380,11390,11380,424
20250401,110200,84545215,11370,11370,11370,11370,29
20250401,110100,84215485,11380,11380,11380,11380,2
20250401,110000,84192725,11370,11380,11380,11370,53
20250401,105900,83589865,11370,11370,11370,11370,29
20250401,105800,83260135,11380,11380,11380,11380,0
20250401,105700,83260135,11380,11390,11390,11380,383
20250401,105600,78898045,11380,11380,11380,11380,29
20250401,105500,78568025,11390,11390,11390,11390,785
20250401,105400,69626875,11390,11390,11390,11390,2000
20250401,105300,46846875,11400,11400,11400,11400,0
20250401,105200,46846875,11400,11400,11400,11400,0
20250401,105100,46846875,11400,11390,11400,11390,38
20250401,105000,46413955,11390,11390,11390,11390,0
20250401,104900,46413955,11390,11390,11390,11390,48
20250401,104800,45867235,11390,11390,11390,11390,10
20250401,104700,45753335,11380,11350,11380,11350,265
20250401,104600,42737935,11340,11340,11340,11340,0
20250401,104500,42737935,11340,11340,11340,11340,0
20250401,104400,42737935,11340,11340,11340,11340,0
20250401,104300,42737935,11340,11340,11340,11340,0
20250401,104200,42737935,11340,11340,11340,11340,0
20250401,104100,42737935,11340,11360,11360,11340,3
20250401,104000,42703875,11360,11360,11360,11360,1
20250401,103900,42692515,11370,11370,11370,11370,2
20250401,103800,42669775,11330,11340,11340,11330,20
20250401,103700,42443085,11340,11340,11340,11340,21
20250401,103600,42204945,11330,11330,11330,11330,2
20250401,103500,42182285,11340,11340,11340,11340,6
20250401,103400,42114245,11350,11350,11350,11350,35
20250401,103300,41716995,11370,11370,11370,11370,0
20250401,103200,41716995,11370,11370,11370,11370,0
20250401,103100,41716995,11370,11370,11370,11370,0
20250401,103000,41716995,11370,11370,11370,11370,0
20250401,102900,41716995,11370,11370,11370,11370,0
20250401,102800,41716995,11370,11370,11370,11370,0
20250401,102700,41716995,11370,11370,11370,11370,0
20250401,102600,41716995,11370,11370,11370,11370,1
20250401,102500,41705625,11370,11370,11370,11370,2
20250401,102400,41682885,11380,11330,11380,11330,154
20250401,102300,39935645,11320,11330,11330,11320,29
20250401,102200,39607325,11330,11340,11340,11330,3
20250401,102100,39573315,11370,11370,11370,11370,0
20250401,102000,39573315,11370,11370,11370,11370,0
20250401,101900,39573315,11370,11370,11370,11370,0
20250401,101800,39573315,11370,11370,11370,11370,0
20250401,101700,39573315,11370,11350,11370,11350,10
20250401,101600,39459775,11350,11330,11350,11330,36
20250401,101500,39051855,11330,11330,11330,11330,15
20250401,101400,38881905,11340,11320,11340,11320,3
20250401,101300,38847905,11350,11350,11350,11350,2
20250401,101200,38825205,11330,11320,11330,11320,508
20250401,101100,33069825,11330,11310,11330,11310,97
20250401,101000,31971595,11310,11310,11310,11310,0
20250401,100900,31971595,11310,11310,11310,11310,10
20250401,100800,31858495,11310,11310,11310,11310,10
20250401,100700,31745395,11310,11310,11310,11310,24
20250401,100600,31473955,11330,11330,11330,11330,0
20250401,100500,31473955,11330,11330,11330,11330,1
20250401,100400,31462625,11340,11340,11340,11340,0
20250401,100300,31462625,11340,11340,11340,11340,2
20250401,100200,31439945,11330,11330,11330,11330,80
20250401,100100,30533545,11330,11330,11330,11330,2
20250401,100000,30510885,11300,11300,11300,11300,0
20250401,095900,30510885,11300,11300,11300,11300,108
20250401,095800,29290485,11290,11290,11290,11290,170
20250401,095700,27371185,11290,11290,11290,11290,0
20250401,095600,27371185,11290,11300,11300,11290,25
20250401,095500,27088925,11300,11290,11300,11290,33
20250401,095400,26716275,11290,11290,11290,11290,0
20250401,095300,26716275,11290,11300,11300,11290,35
20250401,095200,26321025,11300,11300,11300,11300,2
20250401,095100,26298425,11300,11290,11300,11290,26
20250401,095000,26004875,11300,11300,11300,11300,16
20250401,094900,25824075,11310,11310,11310,11310,0
20250401,094800,25824075,11310,11310,11310,11310,6
20250401,094700,25756215,11320,11320,11320,11320,1
20250401,094600,25744895,11310,11310,11310,11310,25
20250401,094500,25462145,11310,11310,11310,11310,0
20250401,094400,25462145,11310,11310,11310,11310,46
20250401,094300,24941885,11340,11340,11340,11340,0
20250401,094200,24941885,11340,11300,11340,11300,29
20250401,094100,24613345,11350,11350,11350,11350,1
20250401,094000,24601995,11300,11300,11300,11290,35
20250401,093900,24206745,11300,11300,11300,11300,1
20250401,093800,24195445,11290,11300,11300,11290,54
20250401,093700,23585545,11290,11290,11290,11290,25
20250401,093600,23303295,11300,11300,11300,11300,58
20250401,093500,22647895,11290,11310,11310,11290,608
20250401,093400,15783115,11310,11310,11310,11310,2
20250401,093300,15760495,11300,11300,11300,11300,1
20250401,093200,15749195,11300,11310,11310,11300,263
20250401,093100,12776955,11310,11310,11310,11310,10
20250401,093000,12663855,11310,11340,11340,11310,240
20250401,092900,9947645,11330,11330,11340,11330,126
20250401,092800,8520045,11330,11330,11330,11330,0
20250401,092700,8520045,11330,11340,11340,11330,8
20250401,092600,8429385,11340,11330,11340,11330,18
20250401,092500,8225345,11340,11340,11340,11340,2
20250401,092400,8202665,11340,11350,11350,11340,107
20250401,092300,6989145,11355,11355,11355,11355,3
20250401,092200,6955080,11370,11370,11370,11370,0
20250401,092100,6955080,11370,11370,11370,11370,0
20250401,092000,6955080,11370,11370,11370,11370,0
20250401,091900,6955080,11370,11370,11370,11370,8
20250401,091800,6864120,11380,11370,11380,11370,25
20250401,091700,6579860,11360,11360,11360,11360,69
20250401,091600,5796020,11370,11370,11370,11370,0
20250401,091500,5796020,11370,11370,11370,11370,2
20250401,091400,5773280,11370,11370,11370,11370,3
20250401,091300,5739170,11390,11390,11390,11390,0
20250401,091200,5739170,11390,11380,11390,11380,380
20250401,091100,1410990,11380,11380,11380,11380,4
20250401,091000,1365470,11390,11390,11390,11390,0
20250401,090900,1365470,11390,11380,11390,11380,20
20250401,090800,1137760,11390,11390,11390,11390,0
20250401,090700,1137760,11390,11390,11390,11390,0
20250401,090600,1137760,11390,11390,11390,11390,5
20250401,090500,1080810,11440,11440,11440,11440,0
20250401,090400,1080810,11440,11440,11440,11440,0
20250401,090300,1080810,11440,11440,11440,11440,10
20250401,090200,966410,11440,11440,11440,11440,15
20250401,090100,794810,11450,11450,11450,11450,18
20250401,090000,588710,11480,11290,11480,11290,52
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 186372250 11500 11500 11500 11500 628
3 20250401 185700 186372250 11500 11500 11500 11500 0
4 20250401 185600 186372250 11500 11500 11500 11500 0
5 20250401 185500 186372250 11500 11500 11500 11500 0
6 20250401 185400 186372250 11500 11500 11500 11500 0
7 20250401 185300 186372250 11500 11500 11500 11500 0
8 20250401 185200 186372250 11500 11500 11500 11500 0
9 20250401 185100 186372250 11500 11500 11500 11500 0
10 20250401 185000 186372250 11500 11500 11500 11500 0
11 20250401 184900 186372250 11500 11500 11500 11500 0
12 20250401 184800 186372250 11500 11500 11500 11500 0
13 20250401 184700 186372250 11500 11500 11500 11500 0
14 20250401 184600 186372250 11500 11500 11500 11500 0
15 20250401 184500 186372250 11500 11500 11500 11500 0
16 20250401 184400 186372250 11500 11500 11500 11500 0
17 20250401 184300 186372250 11500 11500 11500 11500 0
18 20250401 184200 186372250 11500 11500 11500 11500 0
19 20250401 184100 186372250 11500 11500 11500 11500 0
20 20250401 184000 186372250 11500 11500 11500 11500 0
21 20250401 183900 186372250 11500 11500 11500 11500 0
22 20250401 183800 186372250 11500 11500 11500 11500 0
23 20250401 183700 186372250 11500 11500 11500 11500 0
24 20250401 183600 186372250 11500 11500 11500 11500 0
25 20250401 183500 186372250 11500 11500 11500 11500 0
26 20250401 183400 186372250 11500 11500 11500 11500 0
27 20250401 183300 186372250 11500 11500 11500 11500 0
28 20250401 183200 186372250 11500 11500 11500 11500 0
29 20250401 183100 186372250 11500 11500 11500 11500 0
30 20250401 183000 186372250 11500 11500 11500 11500 0
31 20250401 182900 186372250 11500 11500 11500 11500 0
32 20250401 182800 186372250 11500 11500 11500 11500 628
33 20250401 182700 186372250 11500 11500 11500 11500 0
34 20250401 182600 186372250 11500 11500 11500 11500 0
35 20250401 182500 186372250 11500 11500 11500 11500 0
36 20250401 182400 186372250 11500 11500 11500 11500 0
37 20250401 182300 186372250 11500 11500 11500 11500 0
38 20250401 182200 186372250 11500 11500 11500 11500 0
39 20250401 182100 186372250 11500 11500 11500 11500 0
40 20250401 182000 186372250 11500 11500 11500 11500 0
41 20250401 181900 186372250 11500 11500 11500 11500 0
42 20250401 181800 186372250 11500 11500 11500 11500 0
43 20250401 181700 186372250 11500 11500 11500 11500 0
44 20250401 181600 186372250 11500 11500 11500 11500 0
45 20250401 181500 186372250 11500 11500 11500 11500 0
46 20250401 181400 186372250 11500 11500 11500 11500 0
47 20250401 181300 186372250 11500 11500 11500 11500 0
48 20250401 181200 186372250 11500 11500 11500 11500 0
49 20250401 181100 186372250 11500 11500 11500 11500 0
50 20250401 181000 186372250 11500 11500 11500 11500 0
51 20250401 180900 186372250 11500 11500 11500 11500 0
52 20250401 180800 186372250 11500 11500 11500 11500 0
53 20250401 180700 186372250 11500 11500 11500 11500 0
54 20250401 180600 186372250 11500 11500 11500 11500 0
55 20250401 180500 186372250 11500 11500 11500 11500 0
56 20250401 180400 186372250 11500 11500 11500 11500 0
57 20250401 180300 186372250 11500 11500 11500 11500 0
58 20250401 180200 186372250 11500 11500 11500 11500 0
59 20250401 180100 186372250 11500 11500 11500 11500 0
60 20250401 180000 186372250 11500 11500 11500 11500 0
61 20250401 175900 186372250 11500 11500 11500 11500 0
62 20250401 175800 186372250 11500 11500 11500 11500 628
63 20250401 175700 186372250 11500 11500 11500 11500 0
64 20250401 175600 186372250 11500 11500 11500 11500 0
65 20250401 175500 186372250 11500 11500 11500 11500 0
66 20250401 175400 186372250 11500 11500 11500 11500 0
67 20250401 175300 186372250 11500 11500 11500 11500 0
68 20250401 175200 186372250 11500 11500 11500 11500 0
69 20250401 175100 186372250 11500 11500 11500 11500 0
70 20250401 175000 186372250 11500 11500 11500 11500 0
71 20250401 174900 186372250 11500 11500 11500 11500 0
72 20250401 174800 186372250 11500 11500 11500 11500 0
73 20250401 174700 186372250 11500 11500 11500 11500 0
74 20250401 174600 186372250 11500 11500 11500 11500 0
75 20250401 174500 186372250 11500 11500 11500 11500 0
76 20250401 174400 186372250 11500 11500 11500 11500 0
77 20250401 174300 186372250 11500 11500 11500 11500 0
78 20250401 174200 186372250 11500 11500 11500 11500 0
79 20250401 174100 186372250 11500 11500 11500 11500 0
80 20250401 174000 186372250 11500 11500 11500 11500 0
81 20250401 173900 186372250 11500 11500 11500 11500 0
82 20250401 173800 186372250 11500 11500 11500 11500 0
83 20250401 173700 186372250 11500 11500 11500 11500 0
84 20250401 173600 186372250 11500 11500 11500 11500 0
85 20250401 173500 186372250 11500 11500 11500 11500 0
86 20250401 173400 186372250 11500 11500 11500 11500 0
87 20250401 173300 186372250 11500 11500 11500 11500 0
88 20250401 173200 186372250 11500 11500 11500 11500 0
89 20250401 173100 186372250 11500 11500 11500 11500 0
90 20250401 173000 186372250 11500 11500 11500 11500 0
91 20250401 172900 186372250 11500 11500 11500 11500 0
92 20250401 172800 186372250 11500 11500 11500 11500 628
93 20250401 172700 186372250 11500 11500 11500 11500 0
94 20250401 172600 186372250 11500 11500 11500 11500 0
95 20250401 172500 186372250 11500 11500 11500 11500 0
96 20250401 172400 186372250 11500 11500 11500 11500 0
97 20250401 172300 186372250 11500 11500 11500 11500 0
98 20250401 172200 186372250 11500 11500 11500 11500 0
99 20250401 172100 186372250 11500 11500 11500 11500 0
100 20250401 172000 186372250 11500 11500 11500 11500 0
101 20250401 171900 186372250 11500 11500 11500 11500 0
102 20250401 171800 186372250 11500 11500 11500 11500 0
103 20250401 171700 186372250 11500 11500 11500 11500 0
104 20250401 171600 186372250 11500 11500 11500 11500 0
105 20250401 171500 186372250 11500 11500 11500 11500 0
106 20250401 171400 186372250 11500 11500 11500 11500 0
107 20250401 171300 186372250 11500 11500 11500 11500 0
108 20250401 171200 186372250 11500 11500 11500 11500 0
109 20250401 171100 186372250 11500 11500 11500 11500 0
110 20250401 171000 186372250 11500 11500 11500 11500 0
111 20250401 170900 186372250 11500 11500 11500 11500 0
112 20250401 170800 186372250 11500 11500 11500 11500 0
113 20250401 170700 186372250 11500 11500 11500 11500 0
114 20250401 170600 186372250 11500 11500 11500 11500 0
115 20250401 170500 186372250 11500 11500 11500 11500 0
116 20250401 170400 186372250 11500 11500 11500 11500 0
117 20250401 170300 186372250 11500 11500 11500 11500 0
118 20250401 170200 186372250 11500 11500 11500 11500 0
119 20250401 170100 186372250 11500 11500 11500 11500 0
120 20250401 170000 186372250 11500 11500 11500 11500 0
121 20250401 165900 186372250 11500 11500 11500 11500 0
122 20250401 165800 186372250 11500 11500 11500 11500 628
123 20250401 165700 186372250 11500 11500 11500 11500 0
124 20250401 165600 186372250 11500 11500 11500 11500 0
125 20250401 165500 186372250 11500 11500 11500 11500 0
126 20250401 165400 186372250 11500 11500 11500 11500 0
127 20250401 165300 186372250 11500 11500 11500 11500 0
128 20250401 165200 186372250 11500 11500 11500 11500 0
129 20250401 165100 186372250 11500 11500 11500 11500 0
130 20250401 165000 186372250 11500 11500 11500 11500 0
131 20250401 164900 186372250 11500 11500 11500 11500 0
132 20250401 164800 186372250 11500 11500 11500 11500 0
133 20250401 164700 186372250 11500 11500 11500 11500 0
134 20250401 164600 186372250 11500 11500 11500 11500 0
135 20250401 164500 186372250 11500 11500 11500 11500 0
136 20250401 164400 186372250 11500 11500 11500 11500 0
137 20250401 164300 186372250 11500 11500 11500 11500 0
138 20250401 164200 186372250 11500 11500 11500 11500 0
139 20250401 164100 186372250 11500 11500 11500 11500 0
140 20250401 164000 186372250 11500 11500 11500 11500 0
141 20250401 163900 186372250 11500 11500 11500 11500 0
142 20250401 163800 186372250 11500 11500 11500 11500 0
143 20250401 163700 186372250 11500 11500 11500 11500 0
144 20250401 163600 186372250 11500 11500 11500 11500 0
145 20250401 163500 186372250 11500 11500 11500 11500 0
146 20250401 163400 186372250 11500 11500 11500 11500 0
147 20250401 163300 186372250 11500 11500 11500 11500 0
148 20250401 163200 186372250 11500 11500 11500 11500 0
149 20250401 163100 186372250 11500 11500 11500 11500 0
150 20250401 163000 186372250 11500 11500 11500 11500 0
151 20250401 162900 186372250 11500 11500 11500 11500 0
152 20250401 162800 186372250 11500 11500 11500 11500 628
153 20250401 162700 186372250 11500 11500 11500 11500 0
154 20250401 162600 186372250 11500 11500 11500 11500 0
155 20250401 162500 186372250 11500 11500 11500 11500 0
156 20250401 162400 186372250 11500 11500 11500 11500 0
157 20250401 162300 186372250 11500 11500 11500 11500 0
158 20250401 162200 186372250 11500 11500 11500 11500 0
159 20250401 162100 186372250 11500 11500 11500 11500 0
160 20250401 162000 186372250 11500 11500 11500 11500 0
161 20250401 161900 186372250 11500 11500 11500 11500 0
162 20250401 161800 186372250 11500 11500 11500 11500 0
163 20250401 161700 186372250 11500 11500 11500 11500 0
164 20250401 161600 186372250 11500 11500 11500 11500 0
165 20250401 161500 186372250 11500 11500 11500 11500 0
166 20250401 161400 186372250 11500 11500 11500 11500 0
167 20250401 161300 186372250 11500 11500 11500 11500 0
168 20250401 161200 186372250 11500 11500 11500 11500 0
169 20250401 161100 186372250 11500 11500 11500 11500 0
170 20250401 161000 186372250 11500 11500 11500 11500 0
171 20250401 160900 186372250 11500 11500 11500 11500 0
172 20250401 160800 186372250 11500 11500 11500 11500 0
173 20250401 160700 186372250 11500 11500 11500 11500 0
174 20250401 160600 186372250 11500 11500 11500 11500 0
175 20250401 160500 186372250 11500 11500 11500 11500 0
176 20250401 160400 186372250 11500 11500 11500 11500 0
177 20250401 160300 186372250 11500 11500 11500 11500 0
178 20250401 160200 186372250 11500 11500 11500 11500 0
179 20250401 160100 186372250 11500 11500 11500 11500 0
180 20250401 160000 186372250 11500 11500 11500 11500 0
181 20250401 155900 186372250 11500 11500 11500 11500 0
182 20250401 155800 186372250 11500 11500 11500 11500 628
183 20250401 155700 186372250 11500 11500 11500 11500 0
184 20250401 155600 186372250 11500 11500 11500 11500 0
185 20250401 155500 186372250 11500 11500 11500 11500 0
186 20250401 155400 186372250 11500 11500 11500 11500 0
187 20250401 155300 186372250 11500 11500 11500 11500 0
188 20250401 155200 186372250 11500 11500 11500 11500 0
189 20250401 155100 186372250 11500 11500 11500 11500 0
190 20250401 155000 186372250 11500 11500 11500 11500 0
191 20250401 154900 186372250 11500 11500 11500 11500 0
192 20250401 154800 186372250 11500 11500 11500 11500 0
193 20250401 154700 186372250 11500 11500 11500 11500 0
194 20250401 154600 186372250 11500 11500 11500 11500 0
195 20250401 154500 186372250 11500 11500 11500 11500 0
196 20250401 154400 186372250 11500 11500 11500 11500 0
197 20250401 154300 186372250 11500 11500 11500 11500 0
198 20250401 154200 186372250 11500 11500 11500 11500 0
199 20250401 154100 186372250 11500 11500 11500 11500 0
200 20250401 154000 186372250 11500 11500 11500 11500 0
201 20250401 153900 186372250 11500 11500 11500 11500 0
202 20250401 153800 186372250 11500 11500 11500 11500 0
203 20250401 153700 186372250 11500 11500 11500 11500 0
204 20250401 153600 186372250 11500 11500 11500 11500 0
205 20250401 153500 186372250 11500 11500 11500 11500 0
206 20250401 153400 186372250 11500 11500 11500 11500 0
207 20250401 153300 186372250 11500 11500 11500 11500 0
208 20250401 153200 186372250 11500 11500 11500 11500 0
209 20250401 153100 186372250 11500 11500 11500 11500 0
210 20250401 153000 186372250 11500 11500 11500 11500 628
211 20250401 152900 179150250 11530 11530 11530 11530 0
212 20250401 152800 179150250 11530 11530 11530 11530 0
213 20250401 152700 179150250 11530 11530 11530 11530 0
214 20250401 152600 179150250 11530 11530 11530 11530 0
215 20250401 152500 179150250 11530 11530 11530 11530 0
216 20250401 152400 179150250 11530 11530 11530 11530 0
217 20250401 152300 179150250 11530 11530 11530 11530 0
218 20250401 152200 179150250 11530 11530 11530 11530 0
219 20250401 152100 179150250 11530 11530 11530 11530 0
220 20250401 152000 179150250 11530 11530 11530 11530 0
221 20250401 151900 179150250 11530 11510 11530 11510 302
222 20250401 151800 175673200 11480 11520 11520 11480 13
223 20250401 151700 175523880 11480 11520 11520 11480 62
224 20250401 151600 174812040 11470 11510 11510 11470 159
225 20250401 151500 172984260 11480 11480 11510 11470 154
226 20250401 151400 171216620 11510 11510 11510 11510 0
227 20250401 151300 171216620 11510 11510 11510 11510 0
228 20250401 151200 171216620 11510 11510 11510 11510 0
229 20250401 151100 171216620 11510 11510 11510 11510 0
230 20250401 151000 171216620 11510 11510 11510 11510 11
231 20250401 150900 171090010 11470 11470 11470 11470 0
232 20250401 150800 171090010 11470 11470 11470 11470 1
233 20250401 150700 171078540 11510 11510 11510 11510 0
234 20250401 150600 171078540 11510 11510 11510 11510 11
235 20250401 150500 170951930 11480 11480 11480 11480 20
236 20250401 150400 170722330 11510 11510 11510 11510 0
237 20250401 150300 170722330 11510 11510 11510 11510 1
238 20250401 150200 170710820 11530 11530 11530 11530 0
239 20250401 150100 170710820 11530 11530 11530 11530 0
240 20250401 150000 170710820 11530 11530 11530 11530 0
241 20250401 145900 170710820 11530 11530 11530 11530 0
242 20250401 145800 170710820 11530 11530 11530 11530 0
243 20250401 145700 170710820 11530 11530 11530 11530 0
244 20250401 145600 170710820 11530 11530 11530 11530 0
245 20250401 145500 170710820 11530 11530 11530 11530 0
246 20250401 145400 170710820 11530 11530 11530 11530 0
247 20250401 145300 170710820 11530 11530 11530 11530 20
248 20250401 145200 170480220 11510 11450 11510 11440 350
249 20250401 145100 166458480 11540 11500 11540 11500 749
250 20250401 145000 157827770 11500 11470 11500 11470 330
251 20250401 144900 154035530 11470 11470 11470 11470 110
252 20250401 144800 152773830 11470 11470 11470 11470 0
253 20250401 144700 152773830 11470 11470 11470 11470 0
254 20250401 144600 152773830 11470 11470 11470 11470 2
255 20250401 144500 152750890 11450 11470 11470 11450 44
256 20250401 144400 152246230 11470 11470 11470 11470 0
257 20250401 144300 152246230 11470 11470 11470 11470 0
258 20250401 144200 152246230 11470 11470 11470 11470 0
259 20250401 144100 152246230 11470 11470 11470 11470 0
260 20250401 144000 152246230 11470 11470 11470 11470 0
261 20250401 143900 152246230 11470 11470 11470 11470 0
262 20250401 143800 152246230 11470 11460 11470 11460 320
263 20250401 143700 148578660 11460 11460 11460 11460 0
264 20250401 143600 148578660 11460 11410 11460 11410 185
265 20250401 143500 146460360 11410 11410 11410 11410 3
266 20250401 143400 146426130 11420 11420 11420 11420 10
267 20250401 143300 146311930 11390 11390 11390 11390 0
268 20250401 143200 146311930 11390 11390 11390 11390 1
269 20250401 143100 146300540 11360 11360 11360 11360 0
270 20250401 143000 146300540 11360 11360 11360 11360 0
271 20250401 142900 146300540 11360 11360 11360 11360 101
272 20250401 142800 145153180 11360 11360 11360 11360 16
273 20250401 142700 144971420 11360 11370 11370 11360 11
274 20250401 142600 144846410 11370 11370 11370 11370 33
275 20250401 142500 144471200 11370 11370 11370 11370 8
276 20250401 142400 144380240 11370 11370 11370 11370 8
277 20250401 142300 144289280 11370 11370 11370 11370 11
278 20250401 142200 144164210 11370 11370 11370 11370 0
279 20250401 142100 144164210 11370 11370 11370 11370 8
280 20250401 142000 144073250 11370 11370 11370 11370 8
281 20250401 141900 143982290 11370 11370 11370 11370 8
282 20250401 141800 143891330 11370 11370 11370 11370 8
283 20250401 141700 143800370 11370 11370 11370 11370 8
284 20250401 141600 143709410 11370 11370 11370 11370 11
285 20250401 141500 143584340 11380 11380 11380 11380 1
286 20250401 141400 143572960 11370 11370 11370 11370 8
287 20250401 141300 143482000 11370 11370 11370 11370 8
288 20250401 141200 143391040 11370 11370 11370 11370 8
289 20250401 141100 143300080 11370 11370 11370 11370 8
290 20250401 141000 143209120 11370 11370 11370 11370 0
291 20250401 140900 143209120 11370 11370 11370 11370 6
292 20250401 140800 143140900 11370 11370 11370 11370 9
293 20250401 140700 143038570 11380 11380 11380 11380 2
294 20250401 140600 143015810 11370 11370 11370 11370 1
295 20250401 140500 143004440 11380 11380 11380 11380 0
296 20250401 140400 143004440 11380 11380 11380 11380 0
297 20250401 140300 143004440 11380 11380 11380 11380 2
298 20250401 140200 142981680 11380 11380 11380 11380 0
299 20250401 140100 142981680 11380 11380 11380 11380 19
300 20250401 140000 142765460 11380 11380 11380 11380 0
301 20250401 135900 142765460 11380 11380 11380 11380 14
302 20250401 135800 142606140 11380 11370 11380 11370 160
303 20250401 135700 140786840 11370 11370 11370 11370 0
304 20250401 135600 140786840 11370 11370 11370 11370 0
305 20250401 135500 140786840 11370 11370 11370 11370 26
306 20250401 135400 140491220 11370 11370 11370 11370 0
307 20250401 135300 140491220 11370 11370 11370 11370 26
308 20250401 135200 140195600 11370 11370 11370 11370 3
309 20250401 135100 140161490 11370 11370 11370 11370 7
310 20250401 135000 140081900 11370 11370 11370 11370 16
311 20250401 134900 139899980 11370 11370 11370 11370 7
312 20250401 134800 139820390 11370 11370 11370 11370 15
313 20250401 134700 139649840 11370 11370 11370 11370 8
314 20250401 134600 139558880 11370 11370 11370 11370 10
315 20250401 134500 139445180 11380 11380 11380 11380 0
316 20250401 134400 139445180 11380 11380 11380 11380 10
317 20250401 134300 139331380 11370 11370 11370 11370 8
318 20250401 134200 139240420 11370 11370 11370 11370 8
319 20250401 134100 139149460 11370 11370 11370 11370 7
320 20250401 134000 139069870 11370 11370 11370 11370 8
321 20250401 133900 138978910 11370 11370 11370 11370 8
322 20250401 133800 138887950 11370 11380 11380 11370 10
323 20250401 133700 138774230 11380 11380 11380 11380 1
324 20250401 133600 138762850 11370 11370 11370 11370 18
325 20250401 133500 138558190 11380 11380 11380 11380 2
326 20250401 133400 138535430 11370 11370 11370 11370 101
327 20250401 133300 137387060 11370 11370 11370 11370 0
328 20250401 133200 137387060 11370 11370 11370 11370 0
329 20250401 133100 137387060 11370 11370 11370 11370 7
330 20250401 133000 137307470 11380 11380 11380 11380 36
331 20250401 132900 136897790 11380 11380 11380 11380 0
332 20250401 132800 136897790 11380 11380 11380 11380 0
333 20250401 132700 136897790 11380 11380 11380 11380 6
334 20250401 132600 136829510 11380 11380 11380 11380 8
335 20250401 132500 136738470 11390 11390 11390 11390 17
336 20250401 132400 136544840 11390 11390 11390 11390 4
337 20250401 132300 136499280 11390 11390 11390 11390 3
338 20250401 132200 136465110 11390 11390 11390 11390 4
339 20250401 132100 136419550 11390 11390 11390 11390 6
340 20250401 132000 136351210 11400 11405 11405 11400 6
341 20250401 131900 136282785 11405 11405 11405 11405 4
342 20250401 131800 136237165 11420 11420 11420 11420 0
343 20250401 131700 136237165 11420 11420 11420 11420 0
344 20250401 131600 136237165 11420 11420 11420 11420 0
345 20250401 131500 136237165 11420 11420 11420 11420 0
346 20250401 131400 136237165 11420 11420 11420 11420 0
347 20250401 131300 136237165 11420 11420 11420 11420 0
348 20250401 131200 136237165 11420 11420 11420 11420 0
349 20250401 131100 136237165 11420 11420 11420 11420 0
350 20250401 131000 136237165 11420 11420 11420 11420 1
351 20250401 130900 136225745 11380 11380 11380 11380 0
352 20250401 130800 136225745 11380 11380 11380 11380 0
353 20250401 130700 136225745 11380 11380 11380 11380 0
354 20250401 130600 136225745 11380 11380 11380 11380 0
355 20250401 130500 136225745 11380 11380 11380 11380 0
356 20250401 130400 136225745 11380 11380 11380 11380 0
357 20250401 130300 136225745 11380 11380 11380 11380 10
358 20250401 130200 136111945 11380 11380 11380 11380 0
359 20250401 130100 136111945 11380 11380 11380 11380 10
360 20250401 130000 135998145 11360 11370 11370 11360 46
361 20250401 125900 135475445 11370 11370 11370 11370 0
362 20250401 125800 135475445 11370 11370 11370 11370 28
363 20250401 125700 135157085 11370 11370 11370 11370 0
364 20250401 125600 135157085 11370 11380 11380 11370 30
365 20250401 125500 134815965 11370 11370 11370 11370 29
366 20250401 125400 134486235 11370 11370 11370 11370 0
367 20250401 125300 134486235 11370 11370 11370 11370 28
368 20250401 125200 134167875 11380 11380 11380 11380 31
369 20250401 125100 133815095 11370 11370 11370 11370 29
370 20250401 125000 133485365 11370 11370 11370 11370 28
371 20250401 124900 133167005 11370 11370 11370 11370 0
372 20250401 124800 133167005 11370 11370 11370 11370 29
373 20250401 124700 132837275 11370 11370 11370 11370 28
374 20250401 124600 132518915 11370 11370 11370 11370 0
375 20250401 124500 132518915 11370 11370 11370 11370 29
376 20250401 124400 132189185 11370 11370 11370 11370 0
377 20250401 124300 132189185 11370 11370 11370 11370 29
378 20250401 124200 131859455 11370 11370 11370 11370 28
379 20250401 124100 131541095 11380 11380 11380 11380 0
380 20250401 124000 131541095 11380 11380 11380 11380 86
381 20250401 123900 130562415 11380 11380 11380 11380 28
382 20250401 123800 130243775 11380 11380 11380 11380 0
383 20250401 123700 130243775 11380 11380 11380 11380 29
384 20250401 123600 129913755 11390 11390 11390 11390 0
385 20250401 123500 129913755 11390 11390 11390 11390 4
386 20250401 123400 129868195 11390 11390 11390 11390 29
387 20250401 123300 129537885 11390 11390 11390 11390 0
388 20250401 123200 129537885 11390 11390 11390 11390 29
389 20250401 123100 129207575 11390 11390 11390 11390 28
390 20250401 123000 128888655 11400 11400 11400 11400 3
391 20250401 122900 128854455 11390 11390 11390 11390 0
392 20250401 122800 128854455 11390 11390 11390 11390 0
393 20250401 122700 128854455 11390 11390 11390 11390 0
394 20250401 122600 128854455 11390 11390 11390 11390 10
395 20250401 122500 128740555 11400 11400 11400 11400 0
396 20250401 122400 128740555 11400 11400 11400 11400 86
397 20250401 122300 127760155 11390 11390 11390 11390 0
398 20250401 122200 127760155 11390 11390 11390 11390 0
399 20250401 122100 127760155 11390 11390 11390 11390 0
400 20250401 122000 127760155 11390 11390 11390 11390 0
401 20250401 121900 127760155 11390 11380 11390 11380 30
402 20250401 121800 127418735 11390 11390 11390 11390 32
403 20250401 121700 127054255 11390 11390 11390 11390 0
404 20250401 121600 127054255 11390 11390 11390 11390 28
405 20250401 121500 126735335 11390 11390 11390 11390 0
406 20250401 121400 126735335 11390 11390 11390 11390 29
407 20250401 121300 126405025 11400 11400 11400 11400 81
408 20250401 121200 125481625 11400 11400 11400 11400 0
409 20250401 121100 125481625 11400 11400 11400 11400 0
410 20250401 121000 125481625 11400 11400 11400 11400 0
411 20250401 120900 125481625 11400 11400 11400 11400 0
412 20250401 120800 125481625 11400 11400 11400 11400 85
413 20250401 120700 124512625 11380 11390 11390 11380 164
414 20250401 120600 122645715 11400 11400 11400 11400 0
415 20250401 120500 122645715 11400 11400 11400 11400 0
416 20250401 120400 122645715 11400 11400 11400 11400 0
417 20250401 120300 122645715 11400 11400 11400 11400 86
418 20250401 120200 121665315 11400 11400 11400 11400 0
419 20250401 120100 121665315 11400 11400 11400 11400 358
420 20250401 120000 117584115 11430 11410 11430 11410 58
421 20250401 115900 116921925 11400 11400 11400 11400 0
422 20250401 115800 116921925 11400 11400 11400 11400 56
423 20250401 115700 116283525 11400 11390 11400 11390 29
424 20250401 115600 115953205 11390 11390 11390 11390 0
425 20250401 115500 115953205 11390 11390 11390 11390 30
426 20250401 115400 115611505 11390 11390 11390 11390 0
427 20250401 115300 115611505 11390 11390 11390 11390 0
428 20250401 115200 115611505 11390 11390 11390 11390 84
429 20250401 115100 114654745 11390 11390 11390 11390 0
430 20250401 115000 114654745 11390 11390 11390 11390 2
431 20250401 114900 114631965 11390 11390 11390 11390 0
432 20250401 114800 114631965 11390 11390 11390 11390 0
433 20250401 114700 114631965 11390 11390 11390 11390 0
434 20250401 114600 114631965 11390 11390 11390 11390 85
435 20250401 114500 113663815 11420 11420 11420 11420 0
436 20250401 114400 113663815 11420 11420 11420 11420 0
437 20250401 114300 113663815 11420 11420 11420 11420 0
438 20250401 114200 113663815 11420 11420 11420 11420 0
439 20250401 114100 113663815 11420 11380 11420 11380 92
440 20250401 114000 112616775 11390 11390 11390 11390 2
441 20250401 113900 112593995 11380 11390 11390 11380 30
442 20250401 113800 112252575 11380 11380 11380 11380 0
443 20250401 113700 112252575 11380 11390 11390 11380 30
444 20250401 113600 111911165 11390 11390 11390 11390 15
445 20250401 113500 111740315 11400 11390 11400 11390 3
446 20250401 113400 111706125 11410 11410 11410 11410 0
447 20250401 113300 111706125 11410 11410 11410 11410 3
448 20250401 113200 111671895 11390 11390 11390 11390 429
449 20250401 113100 106785585 11380 11380 11380 11380 28
450 20250401 113000 106466945 11390 11390 11390 11390 28
451 20250401 112900 106148025 11390 11390 11390 11390 500
452 20250401 112800 100453025 11420 11420 11420 11420 0
453 20250401 112700 100453025 11420 11420 11420 11420 2
454 20250401 112600 100430185 11390 11370 11390 11360 576
455 20250401 112500 93871535 11370 11370 11370 11370 1
456 20250401 112400 93860165 11390 11390 11390 11390 0
457 20250401 112300 93860165 11390 11360 11390 11360 42
458 20250401 112200 93383015 11360 11360 11360 11360 18
459 20250401 112100 93178535 11360 11360 11360 11360 27
460 20250401 112000 92871815 11390 11390 11390 11390 0
461 20250401 111900 92871815 11390 11390 11390 11390 0
462 20250401 111800 92871815 11390 11370 11390 11370 52
463 20250401 111700 92280555 11370 11360 11370 11360 30
464 20250401 111600 91939735 11370 11370 11370 11370 0
465 20250401 111500 91939735 11370 11360 11370 11360 31
466 20250401 111400 91587555 11370 11370 11370 11370 0
467 20250401 111300 91587555 11370 11370 11370 11370 1
468 20250401 111200 91576185 11380 11380 11380 11380 1
469 20250401 111100 91564805 11370 11370 11370 11370 0
470 20250401 111000 91564805 11370 11360 11370 11360 31
471 20250401 110900 91212625 11370 11370 11370 11370 28
472 20250401 110800 90894265 11370 11370 11370 11370 10
473 20250401 110700 90780565 11370 11370 11380 11370 87
474 20250401 110600 89791195 11370 11370 11370 11370 0
475 20250401 110500 89791195 11370 11380 11380 11370 37
476 20250401 110400 89370415 11390 11390 11390 11390 0
477 20250401 110300 89370415 11390 11380 11390 11380 424
478 20250401 110200 84545215 11370 11370 11370 11370 29
479 20250401 110100 84215485 11380 11380 11380 11380 2
480 20250401 110000 84192725 11370 11380 11380 11370 53
481 20250401 105900 83589865 11370 11370 11370 11370 29
482 20250401 105800 83260135 11380 11380 11380 11380 0
483 20250401 105700 83260135 11380 11390 11390 11380 383
484 20250401 105600 78898045 11380 11380 11380 11380 29
485 20250401 105500 78568025 11390 11390 11390 11390 785
486 20250401 105400 69626875 11390 11390 11390 11390 2000
487 20250401 105300 46846875 11400 11400 11400 11400 0
488 20250401 105200 46846875 11400 11400 11400 11400 0
489 20250401 105100 46846875 11400 11390 11400 11390 38
490 20250401 105000 46413955 11390 11390 11390 11390 0
491 20250401 104900 46413955 11390 11390 11390 11390 48
492 20250401 104800 45867235 11390 11390 11390 11390 10
493 20250401 104700 45753335 11380 11350 11380 11350 265
494 20250401 104600 42737935 11340 11340 11340 11340 0
495 20250401 104500 42737935 11340 11340 11340 11340 0
496 20250401 104400 42737935 11340 11340 11340 11340 0
497 20250401 104300 42737935 11340 11340 11340 11340 0
498 20250401 104200 42737935 11340 11340 11340 11340 0
499 20250401 104100 42737935 11340 11360 11360 11340 3
500 20250401 104000 42703875 11360 11360 11360 11360 1
501 20250401 103900 42692515 11370 11370 11370 11370 2
502 20250401 103800 42669775 11330 11340 11340 11330 20
503 20250401 103700 42443085 11340 11340 11340 11340 21
504 20250401 103600 42204945 11330 11330 11330 11330 2
505 20250401 103500 42182285 11340 11340 11340 11340 6
506 20250401 103400 42114245 11350 11350 11350 11350 35
507 20250401 103300 41716995 11370 11370 11370 11370 0
508 20250401 103200 41716995 11370 11370 11370 11370 0
509 20250401 103100 41716995 11370 11370 11370 11370 0
510 20250401 103000 41716995 11370 11370 11370 11370 0
511 20250401 102900 41716995 11370 11370 11370 11370 0
512 20250401 102800 41716995 11370 11370 11370 11370 0
513 20250401 102700 41716995 11370 11370 11370 11370 0
514 20250401 102600 41716995 11370 11370 11370 11370 1
515 20250401 102500 41705625 11370 11370 11370 11370 2
516 20250401 102400 41682885 11380 11330 11380 11330 154
517 20250401 102300 39935645 11320 11330 11330 11320 29
518 20250401 102200 39607325 11330 11340 11340 11330 3
519 20250401 102100 39573315 11370 11370 11370 11370 0
520 20250401 102000 39573315 11370 11370 11370 11370 0
521 20250401 101900 39573315 11370 11370 11370 11370 0
522 20250401 101800 39573315 11370 11370 11370 11370 0
523 20250401 101700 39573315 11370 11350 11370 11350 10
524 20250401 101600 39459775 11350 11330 11350 11330 36
525 20250401 101500 39051855 11330 11330 11330 11330 15
526 20250401 101400 38881905 11340 11320 11340 11320 3
527 20250401 101300 38847905 11350 11350 11350 11350 2
528 20250401 101200 38825205 11330 11320 11330 11320 508
529 20250401 101100 33069825 11330 11310 11330 11310 97
530 20250401 101000 31971595 11310 11310 11310 11310 0
531 20250401 100900 31971595 11310 11310 11310 11310 10
532 20250401 100800 31858495 11310 11310 11310 11310 10
533 20250401 100700 31745395 11310 11310 11310 11310 24
534 20250401 100600 31473955 11330 11330 11330 11330 0
535 20250401 100500 31473955 11330 11330 11330 11330 1
536 20250401 100400 31462625 11340 11340 11340 11340 0
537 20250401 100300 31462625 11340 11340 11340 11340 2
538 20250401 100200 31439945 11330 11330 11330 11330 80
539 20250401 100100 30533545 11330 11330 11330 11330 2
540 20250401 100000 30510885 11300 11300 11300 11300 0
541 20250401 095900 30510885 11300 11300 11300 11300 108
542 20250401 095800 29290485 11290 11290 11290 11290 170
543 20250401 095700 27371185 11290 11290 11290 11290 0
544 20250401 095600 27371185 11290 11300 11300 11290 25
545 20250401 095500 27088925 11300 11290 11300 11290 33
546 20250401 095400 26716275 11290 11290 11290 11290 0
547 20250401 095300 26716275 11290 11300 11300 11290 35
548 20250401 095200 26321025 11300 11300 11300 11300 2
549 20250401 095100 26298425 11300 11290 11300 11290 26
550 20250401 095000 26004875 11300 11300 11300 11300 16
551 20250401 094900 25824075 11310 11310 11310 11310 0
552 20250401 094800 25824075 11310 11310 11310 11310 6
553 20250401 094700 25756215 11320 11320 11320 11320 1
554 20250401 094600 25744895 11310 11310 11310 11310 25
555 20250401 094500 25462145 11310 11310 11310 11310 0
556 20250401 094400 25462145 11310 11310 11310 11310 46
557 20250401 094300 24941885 11340 11340 11340 11340 0
558 20250401 094200 24941885 11340 11300 11340 11300 29
559 20250401 094100 24613345 11350 11350 11350 11350 1
560 20250401 094000 24601995 11300 11300 11300 11290 35
561 20250401 093900 24206745 11300 11300 11300 11300 1
562 20250401 093800 24195445 11290 11300 11300 11290 54
563 20250401 093700 23585545 11290 11290 11290 11290 25
564 20250401 093600 23303295 11300 11300 11300 11300 58
565 20250401 093500 22647895 11290 11310 11310 11290 608
566 20250401 093400 15783115 11310 11310 11310 11310 2
567 20250401 093300 15760495 11300 11300 11300 11300 1
568 20250401 093200 15749195 11300 11310 11310 11300 263
569 20250401 093100 12776955 11310 11310 11310 11310 10
570 20250401 093000 12663855 11310 11340 11340 11310 240
571 20250401 092900 9947645 11330 11330 11340 11330 126
572 20250401 092800 8520045 11330 11330 11330 11330 0
573 20250401 092700 8520045 11330 11340 11340 11330 8
574 20250401 092600 8429385 11340 11330 11340 11330 18
575 20250401 092500 8225345 11340 11340 11340 11340 2
576 20250401 092400 8202665 11340 11350 11350 11340 107
577 20250401 092300 6989145 11355 11355 11355 11355 3
578 20250401 092200 6955080 11370 11370 11370 11370 0
579 20250401 092100 6955080 11370 11370 11370 11370 0
580 20250401 092000 6955080 11370 11370 11370 11370 0
581 20250401 091900 6955080 11370 11370 11370 11370 8
582 20250401 091800 6864120 11380 11370 11380 11370 25
583 20250401 091700 6579860 11360 11360 11360 11360 69
584 20250401 091600 5796020 11370 11370 11370 11370 0
585 20250401 091500 5796020 11370 11370 11370 11370 2
586 20250401 091400 5773280 11370 11370 11370 11370 3
587 20250401 091300 5739170 11390 11390 11390 11390 0
588 20250401 091200 5739170 11390 11380 11390 11380 380
589 20250401 091100 1410990 11380 11380 11380 11380 4
590 20250401 091000 1365470 11390 11390 11390 11390 0
591 20250401 090900 1365470 11390 11380 11390 11380 20
592 20250401 090800 1137760 11390 11390 11390 11390 0
593 20250401 090700 1137760 11390 11390 11390 11390 0
594 20250401 090600 1137760 11390 11390 11390 11390 5
595 20250401 090500 1080810 11440 11440 11440 11440 0
596 20250401 090400 1080810 11440 11440 11440 11440 0
597 20250401 090300 1080810 11440 11440 11440 11440 10
598 20250401 090200 966410 11440 11440 11440 11440 15
599 20250401 090100 794810 11450 11450 11450 11450 18
600 20250401 090000 588710 11480 11290 11480 11290 52

1
006890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,9604,11600000,111598480,134792000000,0.08
20250327,9604,11600000,112654920,136068000000,0.08
20250326,9604,11600000,112270760,135604000000,0.08
20250325,9604,11600000,111694520,134908000000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 9604 11600000 111598480 134792000000 0.08
3 20250327 9604 11600000 112654920 136068000000 0.08
4 20250326 9604 11600000 112270760 135604000000 0.08
5 20250325 9604 11600000 111694520 134908000000 0.08