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

614
016580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,129175890,11170,11170,11170,11170,163
20250401,191100,129175890,11170,11170,11170,11170,0
20250401,191000,129175890,11170,11170,11170,11170,0
20250401,190900,129175890,11170,11170,11170,11170,0
20250401,190800,129175890,11170,11170,11170,11170,0
20250401,190700,129175890,11170,11170,11170,11170,0
20250401,190600,129175890,11170,11170,11170,11170,0
20250401,190500,129175890,11170,11170,11170,11170,0
20250401,190400,129175890,11170,11170,11170,11170,0
20250401,190300,129175890,11170,11170,11170,11170,0
20250401,190200,129175890,11170,11170,11170,11170,0
20250401,190100,129175890,11170,11170,11170,11170,0
20250401,190000,129175890,11170,11170,11170,11170,0
20250401,185900,129175890,11170,11170,11170,11170,0
20250401,185800,129175890,11170,11170,11170,11170,0
20250401,185700,129175890,11170,11170,11170,11170,0
20250401,185600,129175890,11170,11170,11170,11170,0
20250401,185500,129175890,11170,11170,11170,11170,0
20250401,185400,129175890,11170,11170,11170,11170,0
20250401,185300,129175890,11170,11170,11170,11170,0
20250401,185200,129175890,11170,11170,11170,11170,0
20250401,185100,129175890,11170,11170,11170,11170,0
20250401,185000,129175890,11170,11170,11170,11170,0
20250401,184900,129175890,11170,11170,11170,11170,0
20250401,184800,129175890,11170,11170,11170,11170,0
20250401,184700,129175890,11170,11170,11170,11170,0
20250401,184600,129175890,11170,11170,11170,11170,0
20250401,184500,129175890,11170,11170,11170,11170,0
20250401,184400,129175890,11170,11170,11170,11170,0
20250401,184300,129175890,11170,11170,11170,11170,0
20250401,184200,129175890,11170,11170,11170,11170,163
20250401,184100,129175890,11170,11170,11170,11170,0
20250401,184000,129175890,11170,11170,11170,11170,0
20250401,183900,129175890,11170,11170,11170,11170,0
20250401,183800,129175890,11170,11170,11170,11170,0
20250401,183700,129175890,11170,11170,11170,11170,0
20250401,183600,129175890,11170,11170,11170,11170,0
20250401,183500,129175890,11170,11170,11170,11170,0
20250401,183400,129175890,11170,11170,11170,11170,0
20250401,183300,129175890,11170,11170,11170,11170,0
20250401,183200,129175890,11170,11170,11170,11170,0
20250401,183100,129175890,11170,11170,11170,11170,0
20250401,183000,129175890,11170,11170,11170,11170,0
20250401,182900,129175890,11170,11170,11170,11170,0
20250401,182800,129175890,11170,11170,11170,11170,0
20250401,182700,129175890,11170,11170,11170,11170,0
20250401,182600,129175890,11170,11170,11170,11170,0
20250401,182500,129175890,11170,11170,11170,11170,0
20250401,182400,129175890,11170,11170,11170,11170,0
20250401,182300,129175890,11170,11170,11170,11170,0
20250401,182200,129175890,11170,11170,11170,11170,0
20250401,182100,129175890,11170,11170,11170,11170,0
20250401,182000,129175890,11170,11170,11170,11170,0
20250401,181900,129175890,11170,11170,11170,11170,0
20250401,181800,129175890,11170,11170,11170,11170,0
20250401,181700,129175890,11170,11170,11170,11170,0
20250401,181600,129175890,11170,11170,11170,11170,0
20250401,181500,129175890,11170,11170,11170,11170,0
20250401,181400,129175890,11170,11170,11170,11170,0
20250401,181300,129175890,11170,11170,11170,11170,0
20250401,181200,129175890,11170,11170,11170,11170,163
20250401,181100,129175890,11170,11170,11170,11170,0
20250401,181000,129175890,11170,11170,11170,11170,0
20250401,180900,129175890,11170,11170,11170,11170,0
20250401,180800,129175890,11170,11170,11170,11170,0
20250401,180700,129175890,11170,11170,11170,11170,0
20250401,180600,129175890,11170,11170,11170,11170,0
20250401,180500,129175890,11170,11170,11170,11170,0
20250401,180400,129175890,11170,11170,11170,11170,0
20250401,180300,129175890,11170,11170,11170,11170,0
20250401,180200,129175890,11170,11170,11170,11170,0
20250401,180100,129175890,11170,11170,11170,11170,0
20250401,180000,129175890,11170,11170,11170,11170,0
20250401,175900,129175890,11170,11170,11170,11170,0
20250401,175800,129175890,11170,11170,11170,11170,0
20250401,175700,129175890,11170,11170,11170,11170,0
20250401,175600,129175890,11170,11170,11170,11170,0
20250401,175500,129175890,11170,11170,11170,11170,0
20250401,175400,129175890,11170,11170,11170,11170,0
20250401,175300,129175890,11170,11170,11170,11170,0
20250401,175200,129175890,11170,11170,11170,11170,0
20250401,175100,129175890,11170,11170,11170,11170,0
20250401,175000,129175890,11170,11170,11170,11170,0
20250401,174900,129175890,11170,11170,11170,11170,0
20250401,174800,129175890,11170,11170,11170,11170,0
20250401,174700,129175890,11170,11170,11170,11170,0
20250401,174600,129175890,11170,11170,11170,11170,0
20250401,174500,129175890,11170,11170,11170,11170,0
20250401,174400,129175890,11170,11170,11170,11170,0
20250401,174300,129175890,11170,11170,11170,11170,0
20250401,174200,129175890,11170,11170,11170,11170,163
20250401,174100,129175890,11170,11170,11170,11170,0
20250401,174000,129175890,11170,11170,11170,11170,0
20250401,173900,129175890,11170,11170,11170,11170,0
20250401,173800,129175890,11170,11170,11170,11170,0
20250401,173700,129175890,11170,11170,11170,11170,0
20250401,173600,129175890,11170,11170,11170,11170,0
20250401,173500,129175890,11170,11170,11170,11170,0
20250401,173400,129175890,11170,11170,11170,11170,0
20250401,173300,129175890,11170,11170,11170,11170,0
20250401,173200,129175890,11170,11170,11170,11170,0
20250401,173100,129175890,11170,11170,11170,11170,0
20250401,173000,129175890,11170,11170,11170,11170,0
20250401,172900,129175890,11170,11170,11170,11170,0
20250401,172800,129175890,11170,11170,11170,11170,0
20250401,172700,129175890,11170,11170,11170,11170,0
20250401,172600,129175890,11170,11170,11170,11170,0
20250401,172500,129175890,11170,11170,11170,11170,0
20250401,172400,129175890,11170,11170,11170,11170,0
20250401,172300,129175890,11170,11170,11170,11170,0
20250401,172200,129175890,11170,11170,11170,11170,0
20250401,172100,129175890,11170,11170,11170,11170,0
20250401,172000,129175890,11170,11170,11170,11170,0
20250401,171900,129175890,11170,11170,11170,11170,0
20250401,171800,129175890,11170,11170,11170,11170,0
20250401,171700,129175890,11170,11170,11170,11170,0
20250401,171600,129175890,11170,11170,11170,11170,0
20250401,171500,129175890,11170,11170,11170,11170,0
20250401,171400,129175890,11170,11170,11170,11170,0
20250401,171300,129175890,11170,11170,11170,11170,0
20250401,171200,129175890,11170,11170,11170,11170,163
20250401,171100,129175890,11170,11170,11170,11170,0
20250401,171000,129175890,11170,11170,11170,11170,0
20250401,170900,129175890,11170,11170,11170,11170,0
20250401,170800,129175890,11170,11170,11170,11170,0
20250401,170700,129175890,11170,11170,11170,11170,0
20250401,170600,129175890,11170,11170,11170,11170,0
20250401,170500,129175890,11170,11170,11170,11170,0
20250401,170400,129175890,11170,11170,11170,11170,0
20250401,170300,129175890,11170,11170,11170,11170,0
20250401,170200,129175890,11170,11170,11170,11170,0
20250401,170100,129175890,11170,11170,11170,11170,0
20250401,170000,129175890,11170,11170,11170,11170,0
20250401,165900,129175890,11170,11170,11170,11170,0
20250401,165800,129175890,11170,11170,11170,11170,0
20250401,165700,129175890,11170,11170,11170,11170,0
20250401,165600,129175890,11170,11170,11170,11170,0
20250401,165500,129175890,11170,11170,11170,11170,0
20250401,165400,129175890,11170,11170,11170,11170,0
20250401,165300,129175890,11170,11170,11170,11170,0
20250401,165200,129175890,11170,11170,11170,11170,0
20250401,165100,129175890,11170,11170,11170,11170,0
20250401,165000,129175890,11170,11170,11170,11170,0
20250401,164900,129175890,11170,11170,11170,11170,0
20250401,164800,129175890,11170,11170,11170,11170,0
20250401,164700,129175890,11170,11170,11170,11170,0
20250401,164600,129175890,11170,11170,11170,11170,0
20250401,164500,129175890,11170,11170,11170,11170,0
20250401,164400,129175890,11170,11170,11170,11170,0
20250401,164300,129175890,11170,11170,11170,11170,0
20250401,164200,129175890,11170,11170,11170,11170,163
20250401,164100,129175890,11170,11170,11170,11170,0
20250401,164000,129175890,11170,11170,11170,11170,0
20250401,163900,129175890,11170,11170,11170,11170,0
20250401,163800,129175890,11170,11170,11170,11170,0
20250401,163700,129175890,11170,11170,11170,11170,0
20250401,163600,129175890,11170,11170,11170,11170,0
20250401,163500,129175890,11170,11170,11170,11170,0
20250401,163400,129175890,11170,11170,11170,11170,0
20250401,163300,129175890,11170,11170,11170,11170,0
20250401,163200,129175890,11170,11170,11170,11170,0
20250401,163100,129175890,11170,11170,11170,11170,0
20250401,163000,129175890,11170,11170,11170,11170,0
20250401,162900,129175890,11170,11170,11170,11170,0
20250401,162800,129175890,11170,11170,11170,11170,0
20250401,162700,129175890,11170,11170,11170,11170,0
20250401,162600,129175890,11170,11170,11170,11170,0
20250401,162500,129175890,11170,11170,11170,11170,0
20250401,162400,129175890,11170,11170,11170,11170,0
20250401,162300,129175890,11170,11170,11170,11170,0
20250401,162200,129175890,11170,11170,11170,11170,0
20250401,162100,129175890,11170,11170,11170,11170,0
20250401,162000,129175890,11170,11170,11170,11170,0
20250401,161900,129175890,11170,11170,11170,11170,0
20250401,161800,129175890,11170,11170,11170,11170,0
20250401,161700,129175890,11170,11170,11170,11170,0
20250401,161600,129175890,11170,11170,11170,11170,0
20250401,161500,129175890,11170,11170,11170,11170,0
20250401,161400,129175890,11170,11170,11170,11170,0
20250401,161300,129175890,11170,11170,11170,11170,0
20250401,161200,129175890,11170,11170,11170,11170,163
20250401,161100,129175890,11170,11170,11170,11170,0
20250401,161000,129175890,11170,11170,11170,11170,0
20250401,160900,129175890,11170,11170,11170,11170,0
20250401,160800,129175890,11170,11170,11170,11170,0
20250401,160700,129175890,11170,11170,11170,11170,0
20250401,160600,129175890,11170,11170,11170,11170,0
20250401,160500,129175890,11170,11170,11170,11170,0
20250401,160400,129175890,11170,11170,11170,11170,0
20250401,160300,129175890,11170,11170,11170,11170,0
20250401,160200,129175890,11170,11170,11170,11170,0
20250401,160100,129175890,11170,11170,11170,11170,0
20250401,160000,129175890,11170,11170,11170,11170,0
20250401,155900,129175890,11170,11170,11170,11170,0
20250401,155800,129175890,11170,11170,11170,11170,0
20250401,155700,129175890,11170,11170,11170,11170,0
20250401,155600,129175890,11170,11170,11170,11170,0
20250401,155500,129175890,11170,11170,11170,11170,0
20250401,155400,129175890,11170,11170,11170,11170,0
20250401,155300,129175890,11170,11170,11170,11170,0
20250401,155200,129175890,11170,11170,11170,11170,0
20250401,155100,129175890,11170,11170,11170,11170,0
20250401,155000,129175890,11170,11170,11170,11170,0
20250401,154900,129175890,11170,11170,11170,11170,0
20250401,154800,129175890,11170,11170,11170,11170,0
20250401,154700,129175890,11170,11170,11170,11170,0
20250401,154600,129175890,11170,11170,11170,11170,0
20250401,154500,129175890,11170,11170,11170,11170,0
20250401,154400,129175890,11170,11170,11170,11170,0
20250401,154300,129175890,11170,11170,11170,11170,0
20250401,154200,129175890,11170,11170,11170,11170,163
20250401,154100,129175890,11170,11170,11170,11170,0
20250401,154000,129175890,11170,11170,11170,11170,0
20250401,153900,129175890,11170,11170,11170,11170,0
20250401,153800,129175890,11170,11170,11170,11170,0
20250401,153700,129175890,11170,11170,11170,11170,0
20250401,153600,129175890,11170,11170,11170,11170,0
20250401,153500,129175890,11170,11170,11170,11170,0
20250401,153400,129175890,11170,11170,11170,11170,0
20250401,153300,129175890,11170,11170,11170,11170,0
20250401,153200,129175890,11170,11170,11170,11170,0
20250401,153100,129175890,11170,11170,11170,11170,0
20250401,153000,129175890,11170,11170,11170,11170,163
20250401,152900,127355180,11160,11160,11160,11160,0
20250401,152800,127355180,11160,11160,11160,11160,0
20250401,152700,127355180,11160,11160,11160,11160,0
20250401,152600,127355180,11160,11160,11160,11160,0
20250401,152500,127355180,11160,11160,11160,11160,0
20250401,152400,127355180,11160,11160,11160,11160,0
20250401,152300,127355180,11160,11160,11160,11160,0
20250401,152200,127355180,11160,11160,11160,11160,0
20250401,152100,127355180,11160,11160,11160,11160,0
20250401,152000,127355180,11160,11160,11160,11160,0
20250401,151900,127355180,11160,11160,11160,11160,76
20250401,151800,126507020,11170,11170,11170,11170,0
20250401,151700,126507020,11170,11170,11170,11170,0
20250401,151600,126507020,11170,11170,11170,11160,235
20250401,151500,123883960,11160,11160,11160,11160,0
20250401,151400,123883960,11160,11160,11160,11160,0
20250401,151300,123883960,11160,11160,11160,11160,0
20250401,151200,123883960,11160,11160,11160,11160,0
20250401,151100,123883960,11160,11160,11160,11160,0
20250401,151000,123883960,11160,11160,11160,11160,1
20250401,150900,123872800,11170,11170,11170,11170,0
20250401,150800,123872800,11170,11170,11170,11170,0
20250401,150700,123872800,11170,11170,11170,11170,0
20250401,150600,123872800,11170,11170,11170,11170,0
20250401,150500,123872800,11170,11170,11170,11170,0
20250401,150400,123872800,11170,11170,11170,11170,0
20250401,150300,123872800,11170,11170,11170,11170,0
20250401,150200,123872800,11170,11170,11170,11170,1
20250401,150100,123861630,11170,11170,11170,11170,0
20250401,150000,123861630,11170,11180,11180,11170,3
20250401,145900,123828110,11170,11170,11170,11170,0
20250401,145800,123828110,11170,11170,11170,11170,0
20250401,145700,123828110,11170,11170,11170,11170,0
20250401,145600,123828110,11170,11170,11170,11170,0
20250401,145500,123828110,11170,11170,11170,11170,0
20250401,145400,123828110,11170,11170,11170,11170,70
20250401,145300,123046210,11170,11170,11170,11170,25
20250401,145200,122766960,11170,11170,11170,11170,0
20250401,145100,122766960,11170,11170,11170,11170,0
20250401,145000,122766960,11170,11170,11170,11170,0
20250401,144900,122766960,11170,11170,11170,11170,0
20250401,144800,122766960,11170,11170,11170,11170,0
20250401,144700,122766960,11170,11170,11170,11170,0
20250401,144600,122766960,11170,11170,11170,11170,0
20250401,144500,122766960,11170,11170,11170,11170,0
20250401,144400,122766960,11170,11170,11170,11170,0
20250401,144300,122766960,11170,11170,11170,11170,0
20250401,144200,122766960,11170,11170,11170,11170,0
20250401,144100,122766960,11170,11170,11170,11170,0
20250401,144000,122766960,11170,11170,11170,11170,0
20250401,143900,122766960,11170,11170,11170,11170,0
20250401,143800,122766960,11170,11170,11170,11170,0
20250401,143700,122766960,11170,11170,11170,11170,0
20250401,143600,122766960,11170,11170,11170,11170,0
20250401,143500,122766960,11170,11170,11170,11170,0
20250401,143400,122766960,11170,11170,11170,11170,5
20250401,143300,122711110,11170,11170,11170,11170,0
20250401,143200,122711110,11170,11170,11170,11170,50
20250401,143100,122152610,11170,11170,11170,11170,214
20250401,143000,119762230,11170,11170,11170,11170,2
20250401,142900,119739890,11170,11170,11170,11170,75
20250401,142800,118902140,11160,11160,11160,11160,0
20250401,142700,118902140,11160,11160,11160,11160,0
20250401,142600,118902140,11160,11160,11160,11160,0
20250401,142500,118902140,11160,11160,11160,11160,0
20250401,142400,118902140,11160,11160,11160,11160,0
20250401,142300,118902140,11160,11160,11160,11160,0
20250401,142200,118902140,11160,11160,11160,11160,0
20250401,142100,118902140,11160,11160,11160,11160,0
20250401,142000,118902140,11160,11160,11160,11160,0
20250401,141900,118902140,11160,11160,11160,11160,0
20250401,141800,118902140,11160,11160,11160,11160,0
20250401,141700,118902140,11160,11160,11160,11160,0
20250401,141600,118902140,11160,11160,11160,11160,0
20250401,141500,118902140,11160,11160,11160,11160,0
20250401,141400,118902140,11160,11160,11160,11160,0
20250401,141300,118902140,11160,11160,11160,11160,3
20250401,141200,118868660,11170,11170,11170,11170,0
20250401,141100,118868660,11170,11170,11170,11170,12
20250401,141000,118734620,11150,11150,11150,11150,157
20250401,140900,116984070,11150,11150,11150,11150,0
20250401,140800,116984070,11150,11150,11150,11150,0
20250401,140700,116984070,11150,11180,11180,11150,2253
20250401,140600,91836870,11200,11200,11200,11200,0
20250401,140500,91836870,11200,11200,11200,11200,0
20250401,140400,91836870,11200,11200,11200,11200,0
20250401,140300,91836870,11200,11200,11200,11200,0
20250401,140200,91836870,11200,11200,11200,11200,0
20250401,140100,91836870,11200,11200,11200,11200,0
20250401,140000,91836870,11200,11200,11200,11200,0
20250401,135900,91836870,11200,11200,11200,11200,0
20250401,135800,91836870,11200,11200,11200,11200,0
20250401,135700,91836870,11200,11200,11200,11200,0
20250401,135600,91836870,11200,11190,11200,11190,4
20250401,135500,91792100,11180,11180,11180,11180,0
20250401,135400,91792100,11180,11180,11180,11180,0
20250401,135300,91792100,11180,11180,11180,11180,0
20250401,135200,91792100,11180,11180,11180,11180,0
20250401,135100,91792100,11180,11180,11180,11180,34
20250401,135000,91411980,11180,11180,11180,11180,0
20250401,134900,91411980,11180,11180,11180,11180,0
20250401,134800,91411980,11180,11180,11180,11180,5
20250401,134700,91356080,11200,11200,11200,11200,0
20250401,134600,91356080,11200,11200,11200,11200,1
20250401,134500,91344880,11200,11200,11200,11200,0
20250401,134400,91344880,11200,11200,11200,11200,0
20250401,134300,91344880,11200,11200,11200,11200,0
20250401,134200,91344880,11200,11200,11200,11200,0
20250401,134100,91344880,11200,11200,11200,11200,0
20250401,134000,91344880,11200,11200,11200,11200,0
20250401,133900,91344880,11200,11200,11200,11200,0
20250401,133800,91344880,11200,11200,11200,11200,19
20250401,133700,91132080,11200,11200,11200,11200,1
20250401,133600,91120880,11180,11180,11180,11180,0
20250401,133500,91120880,11180,11180,11180,11180,0
20250401,133400,91120880,11180,11180,11180,11180,0
20250401,133300,91120880,11180,11180,11180,11180,0
20250401,133200,91120880,11180,11180,11180,11180,10
20250401,133100,91009080,11190,11190,11190,11190,189
20250401,133000,88894170,11190,11190,11190,11190,0
20250401,132900,88894170,11190,11190,11190,11190,0
20250401,132800,88894170,11190,11190,11190,11190,0
20250401,132700,88894170,11190,11190,11190,11190,0
20250401,132600,88894170,11190,11220,11220,11190,1000
20250401,132500,77700350,11230,11230,11230,11230,0
20250401,132400,77700350,11230,11230,11230,11230,0
20250401,132300,77700350,11230,11230,11230,11230,0
20250401,132200,77700350,11230,11220,11230,11220,9
20250401,132100,77599290,11230,11230,11230,11230,0
20250401,132000,77599290,11230,11230,11230,11230,0
20250401,131900,77599290,11230,11230,11230,11230,0
20250401,131800,77599290,11230,11230,11230,11230,1
20250401,131700,77588060,11230,11220,11230,11220,11
20250401,131600,77464630,11220,11220,11220,11220,0
20250401,131500,77464630,11220,11220,11220,11220,0
20250401,131400,77464630,11220,11220,11220,11220,0
20250401,131300,77464630,11220,11220,11220,11220,0
20250401,131200,77464630,11220,11220,11220,11220,0
20250401,131100,77464630,11220,11220,11220,11220,0
20250401,131000,77464630,11220,11220,11220,11220,1
20250401,130900,77453410,11220,11220,11220,11220,0
20250401,130800,77453410,11220,11220,11220,11220,0
20250401,130700,77453410,11220,11220,11220,11220,0
20250401,130600,77453410,11220,11220,11220,11220,0
20250401,130500,77453410,11220,11220,11220,11220,0
20250401,130400,77453410,11220,11220,11220,11220,0
20250401,130300,77453410,11220,11220,11220,11220,0
20250401,130200,77453410,11220,11220,11220,11220,0
20250401,130100,77453410,11220,11220,11220,11220,0
20250401,130000,77453410,11220,11220,11220,11220,0
20250401,125900,77453410,11220,11210,11220,11210,2
20250401,125800,77430980,11200,11200,11200,11200,0
20250401,125700,77430980,11200,11200,11200,11200,0
20250401,125600,77430980,11200,11200,11200,11200,0
20250401,125500,77430980,11200,11200,11200,11200,0
20250401,125400,77430980,11200,11230,11230,11200,32
20250401,125300,77071970,11240,11240,11240,11240,0
20250401,125200,77071970,11240,11240,11240,11240,1
20250401,125100,77060730,11240,11240,11240,11240,0
20250401,125000,77060730,11240,11240,11240,11240,0
20250401,124900,77060730,11240,11240,11240,11240,0
20250401,124800,77060730,11240,11240,11240,11240,0
20250401,124700,77060730,11240,11240,11240,11240,0
20250401,124600,77060730,11240,11240,11240,11240,0
20250401,124500,77060730,11240,11240,11240,11240,5
20250401,124400,77004530,11240,11240,11240,11240,0
20250401,124300,77004530,11240,11240,11240,11240,1
20250401,124200,76993290,11240,11240,11240,11240,0
20250401,124100,76993290,11240,11240,11240,11240,0
20250401,124000,76993290,11240,11240,11240,11240,0
20250401,123900,76993290,11240,11240,11240,11240,0
20250401,123800,76993290,11240,11240,11240,11240,0
20250401,123700,76993290,11240,11240,11240,11240,0
20250401,123600,76993290,11240,11240,11240,11240,0
20250401,123500,76993290,11240,11240,11240,11240,1
20250401,123400,76982050,11240,11240,11240,11240,0
20250401,123300,76982050,11240,11240,11240,11240,0
20250401,123200,76982050,11240,11240,11240,11240,70
20250401,123100,76195250,11240,11240,11240,11240,1
20250401,123000,76184010,11240,11240,11240,11240,0
20250401,122900,76184010,11240,11240,11240,11240,0
20250401,122800,76184010,11240,11240,11240,11240,0
20250401,122700,76184010,11240,11240,11240,11240,0
20250401,122600,76184010,11240,11240,11240,11240,1
20250401,122500,76172770,11240,11240,11240,11240,0
20250401,122400,76172770,11240,11240,11240,11240,1
20250401,122300,76161530,11240,11240,11240,11240,4
20250401,122200,76116570,11240,11240,11240,11240,0
20250401,122100,76116570,11240,11240,11240,11240,0
20250401,122000,76116570,11240,11240,11240,11240,0
20250401,121900,76116570,11240,11240,11240,11240,0
20250401,121800,76116570,11240,11240,11240,11240,1
20250401,121700,76105330,11240,11240,11240,11240,0
20250401,121600,76105330,11240,11240,11240,11240,0
20250401,121500,76105330,11240,11240,11240,11240,20
20250401,121400,75880530,11240,11240,11240,11240,0
20250401,121300,75880530,11240,11240,11240,11240,0
20250401,121200,75880530,11240,11240,11240,11240,0
20250401,121100,75880530,11240,11240,11240,11240,0
20250401,121000,75880530,11240,11240,11240,11240,0
20250401,120900,75880530,11240,11240,11240,11240,1
20250401,120800,75869290,11240,11240,11240,11240,0
20250401,120700,75869290,11240,11230,11240,11230,18
20250401,120600,75667140,11230,11230,11230,11230,0
20250401,120500,75667140,11230,11230,11230,11230,0
20250401,120400,75667140,11230,11230,11230,11230,0
20250401,120300,75667140,11230,11230,11230,11230,0
20250401,120200,75667140,11230,11230,11230,11230,0
20250401,120100,75667140,11230,11230,11230,11230,1
20250401,120000,75655910,11220,11220,11220,11220,0
20250401,115900,75655910,11220,11220,11220,11220,0
20250401,115800,75655910,11220,11220,11220,11220,0
20250401,115700,75655910,11220,11220,11220,11220,0
20250401,115600,75655910,11220,11220,11220,11220,0
20250401,115500,75655910,11220,11220,11220,11220,1
20250401,115400,75644690,11230,11230,11230,11230,0
20250401,115300,75644690,11230,11230,11230,11230,0
20250401,115200,75644690,11230,11230,11230,11230,1
20250401,115100,75633460,11230,11230,11230,11230,1
20250401,115000,75622230,11230,11230,11230,11230,0
20250401,114900,75622230,11230,11230,11230,11230,0
20250401,114800,75622230,11230,11230,11230,11230,3
20250401,114700,75588540,11230,11230,11230,11230,2
20250401,114600,75566080,11230,11230,11230,11230,0
20250401,114500,75566080,11230,11230,11230,11230,0
20250401,114400,75566080,11230,11230,11230,11230,1
20250401,114300,75554850,11230,11230,11230,11230,0
20250401,114200,75554850,11230,11230,11230,11230,0
20250401,114100,75554850,11230,11230,11230,11230,0
20250401,114000,75554850,11230,11230,11230,11230,0
20250401,113900,75554850,11230,11230,11230,11230,0
20250401,113800,75554850,11230,11230,11230,11230,0
20250401,113700,75554850,11230,11230,11230,11230,0
20250401,113600,75554850,11230,11230,11230,11230,8
20250401,113500,75465010,11230,11230,11230,11230,1
20250401,113400,75453780,11230,11230,11230,11230,1
20250401,113300,75442550,11230,11230,11230,11230,0
20250401,113200,75442550,11230,11230,11230,11230,0
20250401,113100,75442550,11230,11230,11230,11230,0
20250401,113000,75442550,11230,11220,11230,11220,11
20250401,112900,75319120,11210,11210,11210,11210,0
20250401,112800,75319120,11210,11210,11210,11210,0
20250401,112700,75319120,11210,11210,11210,11210,0
20250401,112600,75319120,11210,11180,11210,11180,863
20250401,112500,65669550,11180,11180,11180,11180,0
20250401,112400,65669550,11180,11180,11180,11180,0
20250401,112300,65669550,11180,11180,11180,11180,0
20250401,112200,65669550,11180,11180,11180,11180,0
20250401,112100,65669550,11180,11190,11190,11180,253
20250401,112000,62839000,11210,11200,11210,11200,105
20250401,111900,61662950,11200,11200,11200,11200,0
20250401,111800,61662950,11200,11200,11200,11200,2
20250401,111700,61640550,11200,11200,11200,11200,0
20250401,111600,61640550,11200,11170,11200,11170,4
20250401,111500,61595810,11170,11190,11190,11170,30
20250401,111400,61260650,11200,11210,11210,11180,103
20250401,111300,60108040,11220,11220,11220,11220,0
20250401,111200,60108040,11220,11210,11220,11210,2
20250401,111100,60085610,11230,11230,11230,11230,1
20250401,111000,60074380,11210,11210,11210,11210,1
20250401,110900,60063170,11200,11200,11200,11200,0
20250401,110800,60063170,11200,11200,11200,11200,0
20250401,110700,60063170,11200,11200,11200,11200,0
20250401,110600,60063170,11200,11200,11200,11200,0
20250401,110500,60063170,11200,11190,11230,11190,10
20250401,110400,59951220,11200,11190,11200,11190,12
20250401,110300,59816930,11190,11190,11190,11190,0
20250401,110200,59816930,11190,11190,11190,11190,0
20250401,110100,59816930,11190,11180,11190,11180,2
20250401,110000,59794560,11170,11150,11170,11150,486
20250401,105900,54369540,11140,11140,11140,11140,0
20250401,105800,54369540,11140,11140,11140,11140,0
20250401,105700,54369540,11140,11140,11140,11140,0
20250401,105600,54369540,11140,11140,11140,11140,0
20250401,105500,54369540,11140,11140,11140,11140,1
20250401,105400,54358400,11160,11150,11160,11150,867
20250401,105300,44689520,11150,11150,11150,11150,0
20250401,105200,44689520,11150,11150,11150,11150,0
20250401,105100,44689520,11150,11150,11150,11150,3
20250401,105000,44656070,11150,11150,11150,11150,1
20250401,104900,44644920,11150,11150,11150,11150,1
20250401,104800,44633770,11150,11150,11150,11150,0
20250401,104700,44633770,11150,11150,11150,11150,10
20250401,104600,44522270,11140,11150,11150,11140,108
20250401,104500,43318770,11150,11150,11150,11150,0
20250401,104400,43318770,11150,11150,11150,11150,1
20250401,104300,43307620,11150,11150,11150,11150,0
20250401,104200,43307620,11150,11160,11160,11150,262
20250401,104100,40386080,11160,11160,11160,11160,0
20250401,104000,40386080,11160,11160,11160,11160,0
20250401,103900,40386080,11160,11160,11160,11160,0
20250401,103800,40386080,11160,11160,11160,11160,0
20250401,103700,40386080,11160,11160,11160,11160,87
20250401,103600,39415160,11160,11160,11160,11160,0
20250401,103500,39415160,11160,11160,11160,11160,0
20250401,103400,39415160,11160,11160,11160,11160,1
20250401,103300,39404000,11150,11150,11150,11150,0
20250401,103200,39404000,11150,11150,11150,11150,0
20250401,103100,39404000,11150,11150,11150,11150,25
20250401,103000,39125250,11160,11160,11160,11160,0
20250401,102900,39125250,11160,11160,11160,11160,44
20250401,102800,38634210,11170,11170,11170,11170,2
20250401,102700,38611870,11160,11160,11160,11160,0
20250401,102600,38611870,11160,11160,11160,11160,0
20250401,102500,38611870,11160,11150,11160,11150,491
20250401,102400,33135270,11150,11190,11190,11150,1445
20250401,102300,17008920,11200,11220,11220,11200,20
20250401,102200,16784890,11230,11230,11230,11230,0
20250401,102100,16784890,11230,11230,11230,11230,0
20250401,102000,16784890,11230,11230,11230,11230,0
20250401,101900,16784890,11230,11230,11230,11230,0
20250401,101800,16784890,11230,11230,11230,11230,0
20250401,101700,16784890,11230,11230,11230,11220,3
20250401,101600,16751210,11240,11240,11240,11240,1
20250401,101500,16739970,11240,11240,11240,11240,0
20250401,101400,16739970,11240,11240,11240,11240,0
20250401,101300,16739970,11240,11240,11240,11240,0
20250401,101200,16739970,11240,11230,11240,11230,2
20250401,101100,16717500,11220,11200,11240,11200,10
20250401,101000,16605440,11200,11200,11200,11200,2
20250401,100900,16583040,11200,11200,11200,11200,0
20250401,100800,16583040,11200,11200,11200,11200,0
20250401,100700,16583040,11200,11200,11200,11200,0
20250401,100600,16583040,11200,11200,11200,11200,0
20250401,100500,16583040,11200,11200,11200,11200,0
20250401,100400,16583040,11200,11200,11200,11200,0
20250401,100300,16583040,11200,11200,11200,11200,1
20250401,100200,16571840,11200,11200,11200,11200,0
20250401,100100,16571840,11200,11200,11200,11200,1
20250401,100000,16560640,11200,11200,11210,11200,5
20250401,095900,16504610,11210,11210,11210,11210,0
20250401,095800,16504610,11210,11210,11210,11210,0
20250401,095700,16504610,11210,11210,11210,11210,149
20250401,095600,14834320,11240,11240,11240,11240,0
20250401,095500,14834320,11240,11240,11240,11240,0
20250401,095400,14834320,11240,11200,11240,11200,291
20250401,095300,11572690,11210,11210,11210,11210,1
20250401,095200,11561480,11200,11200,11200,11200,0
20250401,095100,11561480,11200,11200,11200,11200,17
20250401,095000,11371080,11200,11200,11200,11200,0
20250401,094900,11371080,11200,11200,11200,11200,0
20250401,094800,11371080,11200,11200,11200,11200,66
20250401,094700,10631880,11200,11200,11200,11200,1
20250401,094600,10620680,11200,11200,11200,11200,0
20250401,094500,10620680,11200,11200,11200,11200,0
20250401,094400,10620680,11200,11200,11200,11200,0
20250401,094300,10620680,11200,11200,11200,11200,1
20250401,094200,10609480,11200,11200,11200,11200,0
20250401,094100,10609480,11200,11210,11210,11200,9
20250401,094000,10508670,11220,11220,11220,11220,1
20250401,093900,10497450,11220,11220,11220,11220,0
20250401,093800,10497450,11220,11220,11220,11220,1
20250401,093700,10486230,11210,11210,11210,11210,0
20250401,093600,10486230,11210,11220,11220,11210,3
20250401,093500,10452590,11230,11220,11230,11220,40
20250401,093400,10003430,11230,11230,11230,11230,0
20250401,093300,10003430,11230,11220,11230,11220,211
20250401,093200,7636000,11210,11210,11210,11210,5
20250401,093100,7579950,11220,11220,11220,11220,0
20250401,093000,7579950,11220,11220,11220,11220,0
20250401,092900,7579950,11220,11220,11220,11220,0
20250401,092800,7579950,11220,11220,11220,11220,0
20250401,092700,7579950,11220,11220,11220,11220,0
20250401,092600,7579950,11220,11220,11220,11220,1
20250401,092500,7568730,11220,11210,11220,11210,170
20250401,092400,5662330,11220,11220,11220,11220,0
20250401,092300,5662330,11220,11210,11220,11210,392
20250401,092200,1268000,11190,11190,11190,11190,0
20250401,092100,1268000,11190,11210,11210,11190,41
20250401,092000,809040,11220,11220,11220,11220,0
20250401,091900,809040,11220,11220,11220,11220,0
20250401,091800,809040,11220,11220,11220,11220,0
20250401,091700,809040,11220,11220,11220,11220,9
20250401,091600,708060,11200,11200,11200,11200,0
20250401,091500,708060,11200,11200,11200,11200,0
20250401,091400,708060,11200,11200,11200,11200,2
20250401,091300,685660,11210,11210,11210,11210,0
20250401,091200,685660,11210,11210,11210,11210,0
20250401,091100,685660,11210,11210,11210,11210,0
20250401,091000,685660,11210,11210,11210,11210,0
20250401,090900,685660,11210,11210,11210,11210,0
20250401,090800,685660,11210,11210,11210,11210,1
20250401,090700,674450,11230,11230,11230,11230,0
20250401,090600,674450,11230,11230,11230,11230,10
20250401,090500,562150,11250,11250,11250,11250,0
20250401,090400,562150,11250,11250,11250,11250,0
20250401,090300,562150,11250,11240,11250,11240,35
20250401,090200,168600,11240,11240,11240,11240,10
20250401,090100,56200,11240,11240,11240,11240,0
20250401,090000,56200,11240,11240,11240,11240,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 129175890 11170 11170 11170 11170 163
3 20250401 191100 129175890 11170 11170 11170 11170 0
4 20250401 191000 129175890 11170 11170 11170 11170 0
5 20250401 190900 129175890 11170 11170 11170 11170 0
6 20250401 190800 129175890 11170 11170 11170 11170 0
7 20250401 190700 129175890 11170 11170 11170 11170 0
8 20250401 190600 129175890 11170 11170 11170 11170 0
9 20250401 190500 129175890 11170 11170 11170 11170 0
10 20250401 190400 129175890 11170 11170 11170 11170 0
11 20250401 190300 129175890 11170 11170 11170 11170 0
12 20250401 190200 129175890 11170 11170 11170 11170 0
13 20250401 190100 129175890 11170 11170 11170 11170 0
14 20250401 190000 129175890 11170 11170 11170 11170 0
15 20250401 185900 129175890 11170 11170 11170 11170 0
16 20250401 185800 129175890 11170 11170 11170 11170 0
17 20250401 185700 129175890 11170 11170 11170 11170 0
18 20250401 185600 129175890 11170 11170 11170 11170 0
19 20250401 185500 129175890 11170 11170 11170 11170 0
20 20250401 185400 129175890 11170 11170 11170 11170 0
21 20250401 185300 129175890 11170 11170 11170 11170 0
22 20250401 185200 129175890 11170 11170 11170 11170 0
23 20250401 185100 129175890 11170 11170 11170 11170 0
24 20250401 185000 129175890 11170 11170 11170 11170 0
25 20250401 184900 129175890 11170 11170 11170 11170 0
26 20250401 184800 129175890 11170 11170 11170 11170 0
27 20250401 184700 129175890 11170 11170 11170 11170 0
28 20250401 184600 129175890 11170 11170 11170 11170 0
29 20250401 184500 129175890 11170 11170 11170 11170 0
30 20250401 184400 129175890 11170 11170 11170 11170 0
31 20250401 184300 129175890 11170 11170 11170 11170 0
32 20250401 184200 129175890 11170 11170 11170 11170 163
33 20250401 184100 129175890 11170 11170 11170 11170 0
34 20250401 184000 129175890 11170 11170 11170 11170 0
35 20250401 183900 129175890 11170 11170 11170 11170 0
36 20250401 183800 129175890 11170 11170 11170 11170 0
37 20250401 183700 129175890 11170 11170 11170 11170 0
38 20250401 183600 129175890 11170 11170 11170 11170 0
39 20250401 183500 129175890 11170 11170 11170 11170 0
40 20250401 183400 129175890 11170 11170 11170 11170 0
41 20250401 183300 129175890 11170 11170 11170 11170 0
42 20250401 183200 129175890 11170 11170 11170 11170 0
43 20250401 183100 129175890 11170 11170 11170 11170 0
44 20250401 183000 129175890 11170 11170 11170 11170 0
45 20250401 182900 129175890 11170 11170 11170 11170 0
46 20250401 182800 129175890 11170 11170 11170 11170 0
47 20250401 182700 129175890 11170 11170 11170 11170 0
48 20250401 182600 129175890 11170 11170 11170 11170 0
49 20250401 182500 129175890 11170 11170 11170 11170 0
50 20250401 182400 129175890 11170 11170 11170 11170 0
51 20250401 182300 129175890 11170 11170 11170 11170 0
52 20250401 182200 129175890 11170 11170 11170 11170 0
53 20250401 182100 129175890 11170 11170 11170 11170 0
54 20250401 182000 129175890 11170 11170 11170 11170 0
55 20250401 181900 129175890 11170 11170 11170 11170 0
56 20250401 181800 129175890 11170 11170 11170 11170 0
57 20250401 181700 129175890 11170 11170 11170 11170 0
58 20250401 181600 129175890 11170 11170 11170 11170 0
59 20250401 181500 129175890 11170 11170 11170 11170 0
60 20250401 181400 129175890 11170 11170 11170 11170 0
61 20250401 181300 129175890 11170 11170 11170 11170 0
62 20250401 181200 129175890 11170 11170 11170 11170 163
63 20250401 181100 129175890 11170 11170 11170 11170 0
64 20250401 181000 129175890 11170 11170 11170 11170 0
65 20250401 180900 129175890 11170 11170 11170 11170 0
66 20250401 180800 129175890 11170 11170 11170 11170 0
67 20250401 180700 129175890 11170 11170 11170 11170 0
68 20250401 180600 129175890 11170 11170 11170 11170 0
69 20250401 180500 129175890 11170 11170 11170 11170 0
70 20250401 180400 129175890 11170 11170 11170 11170 0
71 20250401 180300 129175890 11170 11170 11170 11170 0
72 20250401 180200 129175890 11170 11170 11170 11170 0
73 20250401 180100 129175890 11170 11170 11170 11170 0
74 20250401 180000 129175890 11170 11170 11170 11170 0
75 20250401 175900 129175890 11170 11170 11170 11170 0
76 20250401 175800 129175890 11170 11170 11170 11170 0
77 20250401 175700 129175890 11170 11170 11170 11170 0
78 20250401 175600 129175890 11170 11170 11170 11170 0
79 20250401 175500 129175890 11170 11170 11170 11170 0
80 20250401 175400 129175890 11170 11170 11170 11170 0
81 20250401 175300 129175890 11170 11170 11170 11170 0
82 20250401 175200 129175890 11170 11170 11170 11170 0
83 20250401 175100 129175890 11170 11170 11170 11170 0
84 20250401 175000 129175890 11170 11170 11170 11170 0
85 20250401 174900 129175890 11170 11170 11170 11170 0
86 20250401 174800 129175890 11170 11170 11170 11170 0
87 20250401 174700 129175890 11170 11170 11170 11170 0
88 20250401 174600 129175890 11170 11170 11170 11170 0
89 20250401 174500 129175890 11170 11170 11170 11170 0
90 20250401 174400 129175890 11170 11170 11170 11170 0
91 20250401 174300 129175890 11170 11170 11170 11170 0
92 20250401 174200 129175890 11170 11170 11170 11170 163
93 20250401 174100 129175890 11170 11170 11170 11170 0
94 20250401 174000 129175890 11170 11170 11170 11170 0
95 20250401 173900 129175890 11170 11170 11170 11170 0
96 20250401 173800 129175890 11170 11170 11170 11170 0
97 20250401 173700 129175890 11170 11170 11170 11170 0
98 20250401 173600 129175890 11170 11170 11170 11170 0
99 20250401 173500 129175890 11170 11170 11170 11170 0
100 20250401 173400 129175890 11170 11170 11170 11170 0
101 20250401 173300 129175890 11170 11170 11170 11170 0
102 20250401 173200 129175890 11170 11170 11170 11170 0
103 20250401 173100 129175890 11170 11170 11170 11170 0
104 20250401 173000 129175890 11170 11170 11170 11170 0
105 20250401 172900 129175890 11170 11170 11170 11170 0
106 20250401 172800 129175890 11170 11170 11170 11170 0
107 20250401 172700 129175890 11170 11170 11170 11170 0
108 20250401 172600 129175890 11170 11170 11170 11170 0
109 20250401 172500 129175890 11170 11170 11170 11170 0
110 20250401 172400 129175890 11170 11170 11170 11170 0
111 20250401 172300 129175890 11170 11170 11170 11170 0
112 20250401 172200 129175890 11170 11170 11170 11170 0
113 20250401 172100 129175890 11170 11170 11170 11170 0
114 20250401 172000 129175890 11170 11170 11170 11170 0
115 20250401 171900 129175890 11170 11170 11170 11170 0
116 20250401 171800 129175890 11170 11170 11170 11170 0
117 20250401 171700 129175890 11170 11170 11170 11170 0
118 20250401 171600 129175890 11170 11170 11170 11170 0
119 20250401 171500 129175890 11170 11170 11170 11170 0
120 20250401 171400 129175890 11170 11170 11170 11170 0
121 20250401 171300 129175890 11170 11170 11170 11170 0
122 20250401 171200 129175890 11170 11170 11170 11170 163
123 20250401 171100 129175890 11170 11170 11170 11170 0
124 20250401 171000 129175890 11170 11170 11170 11170 0
125 20250401 170900 129175890 11170 11170 11170 11170 0
126 20250401 170800 129175890 11170 11170 11170 11170 0
127 20250401 170700 129175890 11170 11170 11170 11170 0
128 20250401 170600 129175890 11170 11170 11170 11170 0
129 20250401 170500 129175890 11170 11170 11170 11170 0
130 20250401 170400 129175890 11170 11170 11170 11170 0
131 20250401 170300 129175890 11170 11170 11170 11170 0
132 20250401 170200 129175890 11170 11170 11170 11170 0
133 20250401 170100 129175890 11170 11170 11170 11170 0
134 20250401 170000 129175890 11170 11170 11170 11170 0
135 20250401 165900 129175890 11170 11170 11170 11170 0
136 20250401 165800 129175890 11170 11170 11170 11170 0
137 20250401 165700 129175890 11170 11170 11170 11170 0
138 20250401 165600 129175890 11170 11170 11170 11170 0
139 20250401 165500 129175890 11170 11170 11170 11170 0
140 20250401 165400 129175890 11170 11170 11170 11170 0
141 20250401 165300 129175890 11170 11170 11170 11170 0
142 20250401 165200 129175890 11170 11170 11170 11170 0
143 20250401 165100 129175890 11170 11170 11170 11170 0
144 20250401 165000 129175890 11170 11170 11170 11170 0
145 20250401 164900 129175890 11170 11170 11170 11170 0
146 20250401 164800 129175890 11170 11170 11170 11170 0
147 20250401 164700 129175890 11170 11170 11170 11170 0
148 20250401 164600 129175890 11170 11170 11170 11170 0
149 20250401 164500 129175890 11170 11170 11170 11170 0
150 20250401 164400 129175890 11170 11170 11170 11170 0
151 20250401 164300 129175890 11170 11170 11170 11170 0
152 20250401 164200 129175890 11170 11170 11170 11170 163
153 20250401 164100 129175890 11170 11170 11170 11170 0
154 20250401 164000 129175890 11170 11170 11170 11170 0
155 20250401 163900 129175890 11170 11170 11170 11170 0
156 20250401 163800 129175890 11170 11170 11170 11170 0
157 20250401 163700 129175890 11170 11170 11170 11170 0
158 20250401 163600 129175890 11170 11170 11170 11170 0
159 20250401 163500 129175890 11170 11170 11170 11170 0
160 20250401 163400 129175890 11170 11170 11170 11170 0
161 20250401 163300 129175890 11170 11170 11170 11170 0
162 20250401 163200 129175890 11170 11170 11170 11170 0
163 20250401 163100 129175890 11170 11170 11170 11170 0
164 20250401 163000 129175890 11170 11170 11170 11170 0
165 20250401 162900 129175890 11170 11170 11170 11170 0
166 20250401 162800 129175890 11170 11170 11170 11170 0
167 20250401 162700 129175890 11170 11170 11170 11170 0
168 20250401 162600 129175890 11170 11170 11170 11170 0
169 20250401 162500 129175890 11170 11170 11170 11170 0
170 20250401 162400 129175890 11170 11170 11170 11170 0
171 20250401 162300 129175890 11170 11170 11170 11170 0
172 20250401 162200 129175890 11170 11170 11170 11170 0
173 20250401 162100 129175890 11170 11170 11170 11170 0
174 20250401 162000 129175890 11170 11170 11170 11170 0
175 20250401 161900 129175890 11170 11170 11170 11170 0
176 20250401 161800 129175890 11170 11170 11170 11170 0
177 20250401 161700 129175890 11170 11170 11170 11170 0
178 20250401 161600 129175890 11170 11170 11170 11170 0
179 20250401 161500 129175890 11170 11170 11170 11170 0
180 20250401 161400 129175890 11170 11170 11170 11170 0
181 20250401 161300 129175890 11170 11170 11170 11170 0
182 20250401 161200 129175890 11170 11170 11170 11170 163
183 20250401 161100 129175890 11170 11170 11170 11170 0
184 20250401 161000 129175890 11170 11170 11170 11170 0
185 20250401 160900 129175890 11170 11170 11170 11170 0
186 20250401 160800 129175890 11170 11170 11170 11170 0
187 20250401 160700 129175890 11170 11170 11170 11170 0
188 20250401 160600 129175890 11170 11170 11170 11170 0
189 20250401 160500 129175890 11170 11170 11170 11170 0
190 20250401 160400 129175890 11170 11170 11170 11170 0
191 20250401 160300 129175890 11170 11170 11170 11170 0
192 20250401 160200 129175890 11170 11170 11170 11170 0
193 20250401 160100 129175890 11170 11170 11170 11170 0
194 20250401 160000 129175890 11170 11170 11170 11170 0
195 20250401 155900 129175890 11170 11170 11170 11170 0
196 20250401 155800 129175890 11170 11170 11170 11170 0
197 20250401 155700 129175890 11170 11170 11170 11170 0
198 20250401 155600 129175890 11170 11170 11170 11170 0
199 20250401 155500 129175890 11170 11170 11170 11170 0
200 20250401 155400 129175890 11170 11170 11170 11170 0
201 20250401 155300 129175890 11170 11170 11170 11170 0
202 20250401 155200 129175890 11170 11170 11170 11170 0
203 20250401 155100 129175890 11170 11170 11170 11170 0
204 20250401 155000 129175890 11170 11170 11170 11170 0
205 20250401 154900 129175890 11170 11170 11170 11170 0
206 20250401 154800 129175890 11170 11170 11170 11170 0
207 20250401 154700 129175890 11170 11170 11170 11170 0
208 20250401 154600 129175890 11170 11170 11170 11170 0
209 20250401 154500 129175890 11170 11170 11170 11170 0
210 20250401 154400 129175890 11170 11170 11170 11170 0
211 20250401 154300 129175890 11170 11170 11170 11170 0
212 20250401 154200 129175890 11170 11170 11170 11170 163
213 20250401 154100 129175890 11170 11170 11170 11170 0
214 20250401 154000 129175890 11170 11170 11170 11170 0
215 20250401 153900 129175890 11170 11170 11170 11170 0
216 20250401 153800 129175890 11170 11170 11170 11170 0
217 20250401 153700 129175890 11170 11170 11170 11170 0
218 20250401 153600 129175890 11170 11170 11170 11170 0
219 20250401 153500 129175890 11170 11170 11170 11170 0
220 20250401 153400 129175890 11170 11170 11170 11170 0
221 20250401 153300 129175890 11170 11170 11170 11170 0
222 20250401 153200 129175890 11170 11170 11170 11170 0
223 20250401 153100 129175890 11170 11170 11170 11170 0
224 20250401 153000 129175890 11170 11170 11170 11170 163
225 20250401 152900 127355180 11160 11160 11160 11160 0
226 20250401 152800 127355180 11160 11160 11160 11160 0
227 20250401 152700 127355180 11160 11160 11160 11160 0
228 20250401 152600 127355180 11160 11160 11160 11160 0
229 20250401 152500 127355180 11160 11160 11160 11160 0
230 20250401 152400 127355180 11160 11160 11160 11160 0
231 20250401 152300 127355180 11160 11160 11160 11160 0
232 20250401 152200 127355180 11160 11160 11160 11160 0
233 20250401 152100 127355180 11160 11160 11160 11160 0
234 20250401 152000 127355180 11160 11160 11160 11160 0
235 20250401 151900 127355180 11160 11160 11160 11160 76
236 20250401 151800 126507020 11170 11170 11170 11170 0
237 20250401 151700 126507020 11170 11170 11170 11170 0
238 20250401 151600 126507020 11170 11170 11170 11160 235
239 20250401 151500 123883960 11160 11160 11160 11160 0
240 20250401 151400 123883960 11160 11160 11160 11160 0
241 20250401 151300 123883960 11160 11160 11160 11160 0
242 20250401 151200 123883960 11160 11160 11160 11160 0
243 20250401 151100 123883960 11160 11160 11160 11160 0
244 20250401 151000 123883960 11160 11160 11160 11160 1
245 20250401 150900 123872800 11170 11170 11170 11170 0
246 20250401 150800 123872800 11170 11170 11170 11170 0
247 20250401 150700 123872800 11170 11170 11170 11170 0
248 20250401 150600 123872800 11170 11170 11170 11170 0
249 20250401 150500 123872800 11170 11170 11170 11170 0
250 20250401 150400 123872800 11170 11170 11170 11170 0
251 20250401 150300 123872800 11170 11170 11170 11170 0
252 20250401 150200 123872800 11170 11170 11170 11170 1
253 20250401 150100 123861630 11170 11170 11170 11170 0
254 20250401 150000 123861630 11170 11180 11180 11170 3
255 20250401 145900 123828110 11170 11170 11170 11170 0
256 20250401 145800 123828110 11170 11170 11170 11170 0
257 20250401 145700 123828110 11170 11170 11170 11170 0
258 20250401 145600 123828110 11170 11170 11170 11170 0
259 20250401 145500 123828110 11170 11170 11170 11170 0
260 20250401 145400 123828110 11170 11170 11170 11170 70
261 20250401 145300 123046210 11170 11170 11170 11170 25
262 20250401 145200 122766960 11170 11170 11170 11170 0
263 20250401 145100 122766960 11170 11170 11170 11170 0
264 20250401 145000 122766960 11170 11170 11170 11170 0
265 20250401 144900 122766960 11170 11170 11170 11170 0
266 20250401 144800 122766960 11170 11170 11170 11170 0
267 20250401 144700 122766960 11170 11170 11170 11170 0
268 20250401 144600 122766960 11170 11170 11170 11170 0
269 20250401 144500 122766960 11170 11170 11170 11170 0
270 20250401 144400 122766960 11170 11170 11170 11170 0
271 20250401 144300 122766960 11170 11170 11170 11170 0
272 20250401 144200 122766960 11170 11170 11170 11170 0
273 20250401 144100 122766960 11170 11170 11170 11170 0
274 20250401 144000 122766960 11170 11170 11170 11170 0
275 20250401 143900 122766960 11170 11170 11170 11170 0
276 20250401 143800 122766960 11170 11170 11170 11170 0
277 20250401 143700 122766960 11170 11170 11170 11170 0
278 20250401 143600 122766960 11170 11170 11170 11170 0
279 20250401 143500 122766960 11170 11170 11170 11170 0
280 20250401 143400 122766960 11170 11170 11170 11170 5
281 20250401 143300 122711110 11170 11170 11170 11170 0
282 20250401 143200 122711110 11170 11170 11170 11170 50
283 20250401 143100 122152610 11170 11170 11170 11170 214
284 20250401 143000 119762230 11170 11170 11170 11170 2
285 20250401 142900 119739890 11170 11170 11170 11170 75
286 20250401 142800 118902140 11160 11160 11160 11160 0
287 20250401 142700 118902140 11160 11160 11160 11160 0
288 20250401 142600 118902140 11160 11160 11160 11160 0
289 20250401 142500 118902140 11160 11160 11160 11160 0
290 20250401 142400 118902140 11160 11160 11160 11160 0
291 20250401 142300 118902140 11160 11160 11160 11160 0
292 20250401 142200 118902140 11160 11160 11160 11160 0
293 20250401 142100 118902140 11160 11160 11160 11160 0
294 20250401 142000 118902140 11160 11160 11160 11160 0
295 20250401 141900 118902140 11160 11160 11160 11160 0
296 20250401 141800 118902140 11160 11160 11160 11160 0
297 20250401 141700 118902140 11160 11160 11160 11160 0
298 20250401 141600 118902140 11160 11160 11160 11160 0
299 20250401 141500 118902140 11160 11160 11160 11160 0
300 20250401 141400 118902140 11160 11160 11160 11160 0
301 20250401 141300 118902140 11160 11160 11160 11160 3
302 20250401 141200 118868660 11170 11170 11170 11170 0
303 20250401 141100 118868660 11170 11170 11170 11170 12
304 20250401 141000 118734620 11150 11150 11150 11150 157
305 20250401 140900 116984070 11150 11150 11150 11150 0
306 20250401 140800 116984070 11150 11150 11150 11150 0
307 20250401 140700 116984070 11150 11180 11180 11150 2253
308 20250401 140600 91836870 11200 11200 11200 11200 0
309 20250401 140500 91836870 11200 11200 11200 11200 0
310 20250401 140400 91836870 11200 11200 11200 11200 0
311 20250401 140300 91836870 11200 11200 11200 11200 0
312 20250401 140200 91836870 11200 11200 11200 11200 0
313 20250401 140100 91836870 11200 11200 11200 11200 0
314 20250401 140000 91836870 11200 11200 11200 11200 0
315 20250401 135900 91836870 11200 11200 11200 11200 0
316 20250401 135800 91836870 11200 11200 11200 11200 0
317 20250401 135700 91836870 11200 11200 11200 11200 0
318 20250401 135600 91836870 11200 11190 11200 11190 4
319 20250401 135500 91792100 11180 11180 11180 11180 0
320 20250401 135400 91792100 11180 11180 11180 11180 0
321 20250401 135300 91792100 11180 11180 11180 11180 0
322 20250401 135200 91792100 11180 11180 11180 11180 0
323 20250401 135100 91792100 11180 11180 11180 11180 34
324 20250401 135000 91411980 11180 11180 11180 11180 0
325 20250401 134900 91411980 11180 11180 11180 11180 0
326 20250401 134800 91411980 11180 11180 11180 11180 5
327 20250401 134700 91356080 11200 11200 11200 11200 0
328 20250401 134600 91356080 11200 11200 11200 11200 1
329 20250401 134500 91344880 11200 11200 11200 11200 0
330 20250401 134400 91344880 11200 11200 11200 11200 0
331 20250401 134300 91344880 11200 11200 11200 11200 0
332 20250401 134200 91344880 11200 11200 11200 11200 0
333 20250401 134100 91344880 11200 11200 11200 11200 0
334 20250401 134000 91344880 11200 11200 11200 11200 0
335 20250401 133900 91344880 11200 11200 11200 11200 0
336 20250401 133800 91344880 11200 11200 11200 11200 19
337 20250401 133700 91132080 11200 11200 11200 11200 1
338 20250401 133600 91120880 11180 11180 11180 11180 0
339 20250401 133500 91120880 11180 11180 11180 11180 0
340 20250401 133400 91120880 11180 11180 11180 11180 0
341 20250401 133300 91120880 11180 11180 11180 11180 0
342 20250401 133200 91120880 11180 11180 11180 11180 10
343 20250401 133100 91009080 11190 11190 11190 11190 189
344 20250401 133000 88894170 11190 11190 11190 11190 0
345 20250401 132900 88894170 11190 11190 11190 11190 0
346 20250401 132800 88894170 11190 11190 11190 11190 0
347 20250401 132700 88894170 11190 11190 11190 11190 0
348 20250401 132600 88894170 11190 11220 11220 11190 1000
349 20250401 132500 77700350 11230 11230 11230 11230 0
350 20250401 132400 77700350 11230 11230 11230 11230 0
351 20250401 132300 77700350 11230 11230 11230 11230 0
352 20250401 132200 77700350 11230 11220 11230 11220 9
353 20250401 132100 77599290 11230 11230 11230 11230 0
354 20250401 132000 77599290 11230 11230 11230 11230 0
355 20250401 131900 77599290 11230 11230 11230 11230 0
356 20250401 131800 77599290 11230 11230 11230 11230 1
357 20250401 131700 77588060 11230 11220 11230 11220 11
358 20250401 131600 77464630 11220 11220 11220 11220 0
359 20250401 131500 77464630 11220 11220 11220 11220 0
360 20250401 131400 77464630 11220 11220 11220 11220 0
361 20250401 131300 77464630 11220 11220 11220 11220 0
362 20250401 131200 77464630 11220 11220 11220 11220 0
363 20250401 131100 77464630 11220 11220 11220 11220 0
364 20250401 131000 77464630 11220 11220 11220 11220 1
365 20250401 130900 77453410 11220 11220 11220 11220 0
366 20250401 130800 77453410 11220 11220 11220 11220 0
367 20250401 130700 77453410 11220 11220 11220 11220 0
368 20250401 130600 77453410 11220 11220 11220 11220 0
369 20250401 130500 77453410 11220 11220 11220 11220 0
370 20250401 130400 77453410 11220 11220 11220 11220 0
371 20250401 130300 77453410 11220 11220 11220 11220 0
372 20250401 130200 77453410 11220 11220 11220 11220 0
373 20250401 130100 77453410 11220 11220 11220 11220 0
374 20250401 130000 77453410 11220 11220 11220 11220 0
375 20250401 125900 77453410 11220 11210 11220 11210 2
376 20250401 125800 77430980 11200 11200 11200 11200 0
377 20250401 125700 77430980 11200 11200 11200 11200 0
378 20250401 125600 77430980 11200 11200 11200 11200 0
379 20250401 125500 77430980 11200 11200 11200 11200 0
380 20250401 125400 77430980 11200 11230 11230 11200 32
381 20250401 125300 77071970 11240 11240 11240 11240 0
382 20250401 125200 77071970 11240 11240 11240 11240 1
383 20250401 125100 77060730 11240 11240 11240 11240 0
384 20250401 125000 77060730 11240 11240 11240 11240 0
385 20250401 124900 77060730 11240 11240 11240 11240 0
386 20250401 124800 77060730 11240 11240 11240 11240 0
387 20250401 124700 77060730 11240 11240 11240 11240 0
388 20250401 124600 77060730 11240 11240 11240 11240 0
389 20250401 124500 77060730 11240 11240 11240 11240 5
390 20250401 124400 77004530 11240 11240 11240 11240 0
391 20250401 124300 77004530 11240 11240 11240 11240 1
392 20250401 124200 76993290 11240 11240 11240 11240 0
393 20250401 124100 76993290 11240 11240 11240 11240 0
394 20250401 124000 76993290 11240 11240 11240 11240 0
395 20250401 123900 76993290 11240 11240 11240 11240 0
396 20250401 123800 76993290 11240 11240 11240 11240 0
397 20250401 123700 76993290 11240 11240 11240 11240 0
398 20250401 123600 76993290 11240 11240 11240 11240 0
399 20250401 123500 76993290 11240 11240 11240 11240 1
400 20250401 123400 76982050 11240 11240 11240 11240 0
401 20250401 123300 76982050 11240 11240 11240 11240 0
402 20250401 123200 76982050 11240 11240 11240 11240 70
403 20250401 123100 76195250 11240 11240 11240 11240 1
404 20250401 123000 76184010 11240 11240 11240 11240 0
405 20250401 122900 76184010 11240 11240 11240 11240 0
406 20250401 122800 76184010 11240 11240 11240 11240 0
407 20250401 122700 76184010 11240 11240 11240 11240 0
408 20250401 122600 76184010 11240 11240 11240 11240 1
409 20250401 122500 76172770 11240 11240 11240 11240 0
410 20250401 122400 76172770 11240 11240 11240 11240 1
411 20250401 122300 76161530 11240 11240 11240 11240 4
412 20250401 122200 76116570 11240 11240 11240 11240 0
413 20250401 122100 76116570 11240 11240 11240 11240 0
414 20250401 122000 76116570 11240 11240 11240 11240 0
415 20250401 121900 76116570 11240 11240 11240 11240 0
416 20250401 121800 76116570 11240 11240 11240 11240 1
417 20250401 121700 76105330 11240 11240 11240 11240 0
418 20250401 121600 76105330 11240 11240 11240 11240 0
419 20250401 121500 76105330 11240 11240 11240 11240 20
420 20250401 121400 75880530 11240 11240 11240 11240 0
421 20250401 121300 75880530 11240 11240 11240 11240 0
422 20250401 121200 75880530 11240 11240 11240 11240 0
423 20250401 121100 75880530 11240 11240 11240 11240 0
424 20250401 121000 75880530 11240 11240 11240 11240 0
425 20250401 120900 75880530 11240 11240 11240 11240 1
426 20250401 120800 75869290 11240 11240 11240 11240 0
427 20250401 120700 75869290 11240 11230 11240 11230 18
428 20250401 120600 75667140 11230 11230 11230 11230 0
429 20250401 120500 75667140 11230 11230 11230 11230 0
430 20250401 120400 75667140 11230 11230 11230 11230 0
431 20250401 120300 75667140 11230 11230 11230 11230 0
432 20250401 120200 75667140 11230 11230 11230 11230 0
433 20250401 120100 75667140 11230 11230 11230 11230 1
434 20250401 120000 75655910 11220 11220 11220 11220 0
435 20250401 115900 75655910 11220 11220 11220 11220 0
436 20250401 115800 75655910 11220 11220 11220 11220 0
437 20250401 115700 75655910 11220 11220 11220 11220 0
438 20250401 115600 75655910 11220 11220 11220 11220 0
439 20250401 115500 75655910 11220 11220 11220 11220 1
440 20250401 115400 75644690 11230 11230 11230 11230 0
441 20250401 115300 75644690 11230 11230 11230 11230 0
442 20250401 115200 75644690 11230 11230 11230 11230 1
443 20250401 115100 75633460 11230 11230 11230 11230 1
444 20250401 115000 75622230 11230 11230 11230 11230 0
445 20250401 114900 75622230 11230 11230 11230 11230 0
446 20250401 114800 75622230 11230 11230 11230 11230 3
447 20250401 114700 75588540 11230 11230 11230 11230 2
448 20250401 114600 75566080 11230 11230 11230 11230 0
449 20250401 114500 75566080 11230 11230 11230 11230 0
450 20250401 114400 75566080 11230 11230 11230 11230 1
451 20250401 114300 75554850 11230 11230 11230 11230 0
452 20250401 114200 75554850 11230 11230 11230 11230 0
453 20250401 114100 75554850 11230 11230 11230 11230 0
454 20250401 114000 75554850 11230 11230 11230 11230 0
455 20250401 113900 75554850 11230 11230 11230 11230 0
456 20250401 113800 75554850 11230 11230 11230 11230 0
457 20250401 113700 75554850 11230 11230 11230 11230 0
458 20250401 113600 75554850 11230 11230 11230 11230 8
459 20250401 113500 75465010 11230 11230 11230 11230 1
460 20250401 113400 75453780 11230 11230 11230 11230 1
461 20250401 113300 75442550 11230 11230 11230 11230 0
462 20250401 113200 75442550 11230 11230 11230 11230 0
463 20250401 113100 75442550 11230 11230 11230 11230 0
464 20250401 113000 75442550 11230 11220 11230 11220 11
465 20250401 112900 75319120 11210 11210 11210 11210 0
466 20250401 112800 75319120 11210 11210 11210 11210 0
467 20250401 112700 75319120 11210 11210 11210 11210 0
468 20250401 112600 75319120 11210 11180 11210 11180 863
469 20250401 112500 65669550 11180 11180 11180 11180 0
470 20250401 112400 65669550 11180 11180 11180 11180 0
471 20250401 112300 65669550 11180 11180 11180 11180 0
472 20250401 112200 65669550 11180 11180 11180 11180 0
473 20250401 112100 65669550 11180 11190 11190 11180 253
474 20250401 112000 62839000 11210 11200 11210 11200 105
475 20250401 111900 61662950 11200 11200 11200 11200 0
476 20250401 111800 61662950 11200 11200 11200 11200 2
477 20250401 111700 61640550 11200 11200 11200 11200 0
478 20250401 111600 61640550 11200 11170 11200 11170 4
479 20250401 111500 61595810 11170 11190 11190 11170 30
480 20250401 111400 61260650 11200 11210 11210 11180 103
481 20250401 111300 60108040 11220 11220 11220 11220 0
482 20250401 111200 60108040 11220 11210 11220 11210 2
483 20250401 111100 60085610 11230 11230 11230 11230 1
484 20250401 111000 60074380 11210 11210 11210 11210 1
485 20250401 110900 60063170 11200 11200 11200 11200 0
486 20250401 110800 60063170 11200 11200 11200 11200 0
487 20250401 110700 60063170 11200 11200 11200 11200 0
488 20250401 110600 60063170 11200 11200 11200 11200 0
489 20250401 110500 60063170 11200 11190 11230 11190 10
490 20250401 110400 59951220 11200 11190 11200 11190 12
491 20250401 110300 59816930 11190 11190 11190 11190 0
492 20250401 110200 59816930 11190 11190 11190 11190 0
493 20250401 110100 59816930 11190 11180 11190 11180 2
494 20250401 110000 59794560 11170 11150 11170 11150 486
495 20250401 105900 54369540 11140 11140 11140 11140 0
496 20250401 105800 54369540 11140 11140 11140 11140 0
497 20250401 105700 54369540 11140 11140 11140 11140 0
498 20250401 105600 54369540 11140 11140 11140 11140 0
499 20250401 105500 54369540 11140 11140 11140 11140 1
500 20250401 105400 54358400 11160 11150 11160 11150 867
501 20250401 105300 44689520 11150 11150 11150 11150 0
502 20250401 105200 44689520 11150 11150 11150 11150 0
503 20250401 105100 44689520 11150 11150 11150 11150 3
504 20250401 105000 44656070 11150 11150 11150 11150 1
505 20250401 104900 44644920 11150 11150 11150 11150 1
506 20250401 104800 44633770 11150 11150 11150 11150 0
507 20250401 104700 44633770 11150 11150 11150 11150 10
508 20250401 104600 44522270 11140 11150 11150 11140 108
509 20250401 104500 43318770 11150 11150 11150 11150 0
510 20250401 104400 43318770 11150 11150 11150 11150 1
511 20250401 104300 43307620 11150 11150 11150 11150 0
512 20250401 104200 43307620 11150 11160 11160 11150 262
513 20250401 104100 40386080 11160 11160 11160 11160 0
514 20250401 104000 40386080 11160 11160 11160 11160 0
515 20250401 103900 40386080 11160 11160 11160 11160 0
516 20250401 103800 40386080 11160 11160 11160 11160 0
517 20250401 103700 40386080 11160 11160 11160 11160 87
518 20250401 103600 39415160 11160 11160 11160 11160 0
519 20250401 103500 39415160 11160 11160 11160 11160 0
520 20250401 103400 39415160 11160 11160 11160 11160 1
521 20250401 103300 39404000 11150 11150 11150 11150 0
522 20250401 103200 39404000 11150 11150 11150 11150 0
523 20250401 103100 39404000 11150 11150 11150 11150 25
524 20250401 103000 39125250 11160 11160 11160 11160 0
525 20250401 102900 39125250 11160 11160 11160 11160 44
526 20250401 102800 38634210 11170 11170 11170 11170 2
527 20250401 102700 38611870 11160 11160 11160 11160 0
528 20250401 102600 38611870 11160 11160 11160 11160 0
529 20250401 102500 38611870 11160 11150 11160 11150 491
530 20250401 102400 33135270 11150 11190 11190 11150 1445
531 20250401 102300 17008920 11200 11220 11220 11200 20
532 20250401 102200 16784890 11230 11230 11230 11230 0
533 20250401 102100 16784890 11230 11230 11230 11230 0
534 20250401 102000 16784890 11230 11230 11230 11230 0
535 20250401 101900 16784890 11230 11230 11230 11230 0
536 20250401 101800 16784890 11230 11230 11230 11230 0
537 20250401 101700 16784890 11230 11230 11230 11220 3
538 20250401 101600 16751210 11240 11240 11240 11240 1
539 20250401 101500 16739970 11240 11240 11240 11240 0
540 20250401 101400 16739970 11240 11240 11240 11240 0
541 20250401 101300 16739970 11240 11240 11240 11240 0
542 20250401 101200 16739970 11240 11230 11240 11230 2
543 20250401 101100 16717500 11220 11200 11240 11200 10
544 20250401 101000 16605440 11200 11200 11200 11200 2
545 20250401 100900 16583040 11200 11200 11200 11200 0
546 20250401 100800 16583040 11200 11200 11200 11200 0
547 20250401 100700 16583040 11200 11200 11200 11200 0
548 20250401 100600 16583040 11200 11200 11200 11200 0
549 20250401 100500 16583040 11200 11200 11200 11200 0
550 20250401 100400 16583040 11200 11200 11200 11200 0
551 20250401 100300 16583040 11200 11200 11200 11200 1
552 20250401 100200 16571840 11200 11200 11200 11200 0
553 20250401 100100 16571840 11200 11200 11200 11200 1
554 20250401 100000 16560640 11200 11200 11210 11200 5
555 20250401 095900 16504610 11210 11210 11210 11210 0
556 20250401 095800 16504610 11210 11210 11210 11210 0
557 20250401 095700 16504610 11210 11210 11210 11210 149
558 20250401 095600 14834320 11240 11240 11240 11240 0
559 20250401 095500 14834320 11240 11240 11240 11240 0
560 20250401 095400 14834320 11240 11200 11240 11200 291
561 20250401 095300 11572690 11210 11210 11210 11210 1
562 20250401 095200 11561480 11200 11200 11200 11200 0
563 20250401 095100 11561480 11200 11200 11200 11200 17
564 20250401 095000 11371080 11200 11200 11200 11200 0
565 20250401 094900 11371080 11200 11200 11200 11200 0
566 20250401 094800 11371080 11200 11200 11200 11200 66
567 20250401 094700 10631880 11200 11200 11200 11200 1
568 20250401 094600 10620680 11200 11200 11200 11200 0
569 20250401 094500 10620680 11200 11200 11200 11200 0
570 20250401 094400 10620680 11200 11200 11200 11200 0
571 20250401 094300 10620680 11200 11200 11200 11200 1
572 20250401 094200 10609480 11200 11200 11200 11200 0
573 20250401 094100 10609480 11200 11210 11210 11200 9
574 20250401 094000 10508670 11220 11220 11220 11220 1
575 20250401 093900 10497450 11220 11220 11220 11220 0
576 20250401 093800 10497450 11220 11220 11220 11220 1
577 20250401 093700 10486230 11210 11210 11210 11210 0
578 20250401 093600 10486230 11210 11220 11220 11210 3
579 20250401 093500 10452590 11230 11220 11230 11220 40
580 20250401 093400 10003430 11230 11230 11230 11230 0
581 20250401 093300 10003430 11230 11220 11230 11220 211
582 20250401 093200 7636000 11210 11210 11210 11210 5
583 20250401 093100 7579950 11220 11220 11220 11220 0
584 20250401 093000 7579950 11220 11220 11220 11220 0
585 20250401 092900 7579950 11220 11220 11220 11220 0
586 20250401 092800 7579950 11220 11220 11220 11220 0
587 20250401 092700 7579950 11220 11220 11220 11220 0
588 20250401 092600 7579950 11220 11220 11220 11220 1
589 20250401 092500 7568730 11220 11210 11220 11210 170
590 20250401 092400 5662330 11220 11220 11220 11220 0
591 20250401 092300 5662330 11220 11210 11220 11210 392
592 20250401 092200 1268000 11190 11190 11190 11190 0
593 20250401 092100 1268000 11190 11210 11210 11190 41
594 20250401 092000 809040 11220 11220 11220 11220 0
595 20250401 091900 809040 11220 11220 11220 11220 0
596 20250401 091800 809040 11220 11220 11220 11220 0
597 20250401 091700 809040 11220 11220 11220 11220 9
598 20250401 091600 708060 11200 11200 11200 11200 0
599 20250401 091500 708060 11200 11200 11200 11200 0
600 20250401 091400 708060 11200 11200 11200 11200 2
601 20250401 091300 685660 11210 11210 11210 11210 0
602 20250401 091200 685660 11210 11210 11210 11210 0
603 20250401 091100 685660 11210 11210 11210 11210 0
604 20250401 091000 685660 11210 11210 11210 11210 0
605 20250401 090900 685660 11210 11210 11210 11210 0
606 20250401 090800 685660 11210 11210 11210 11210 1
607 20250401 090700 674450 11230 11230 11230 11230 0
608 20250401 090600 674450 11230 11230 11230 11230 10
609 20250401 090500 562150 11250 11250 11250 11250 0
610 20250401 090400 562150 11250 11250 11250 11250 0
611 20250401 090300 562150 11250 11240 11250 11240 35
612 20250401 090200 168600 11240 11240 11240 11240 10
613 20250401 090100 56200 11240 11240 11240 11240 0
614 20250401 090000 56200 11240 11240 11240 11240 5

1
016580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,10402,18600070,118686820,212226798700,0.06
20250327,10365,18600070,119197500,213900805000,0.06
20250326,10365,18600070,119612100,214644807800,0.06
20250325,10365,18600070,118368300,212412799400,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 10402 18600070 118686820 212226798700 0.06
3 20250327 10365 18600070 119197500 213900805000 0.06
4 20250326 10365 18600070 119612100 214644807800 0.06
5 20250325 10365 18600070 118368300 212412799400 0.06