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

667
080160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,1967562680,10860,10860,10860,10860,1908
20250401,200400,1967562680,10860,10860,10860,10860,0
20250401,200300,1967562680,10860,10860,10860,10860,0
20250401,200200,1967562680,10860,10860,10860,10860,0
20250401,200100,1967562680,10860,10860,10860,10860,0
20250401,200000,1967562680,10860,10860,10860,10860,0
20250401,195900,1967562680,10860,10860,10860,10860,0
20250401,195800,1967562680,10860,10860,10860,10860,0
20250401,195700,1967562680,10860,10860,10860,10860,0
20250401,195600,1967562680,10860,10860,10860,10860,0
20250401,195500,1967562680,10860,10860,10860,10860,0
20250401,195400,1967562680,10860,10860,10860,10860,0
20250401,195300,1967562680,10860,10860,10860,10860,0
20250401,195200,1967562680,10860,10860,10860,10860,0
20250401,195100,1967562680,10860,10860,10860,10860,0
20250401,195000,1967562680,10860,10860,10860,10860,0
20250401,194900,1967562680,10860,10860,10860,10860,0
20250401,194800,1967562680,10860,10860,10860,10860,0
20250401,194700,1967562680,10860,10860,10860,10860,0
20250401,194600,1967562680,10860,10860,10860,10860,0
20250401,194500,1967562680,10860,10860,10860,10860,0
20250401,194400,1967562680,10860,10860,10860,10860,0
20250401,194300,1967562680,10860,10860,10860,10860,0
20250401,194200,1967562680,10860,10860,10860,10860,0
20250401,194100,1967562680,10860,10860,10860,10860,0
20250401,194000,1967562680,10860,10860,10860,10860,0
20250401,193900,1967562680,10860,10860,10860,10860,0
20250401,193800,1967562680,10860,10860,10860,10860,0
20250401,193700,1967562680,10860,10860,10860,10860,0
20250401,193600,1967562680,10860,10860,10860,10860,0
20250401,193500,1967562680,10860,10860,10860,10860,1908
20250401,193400,1967562680,10860,10860,10860,10860,0
20250401,193300,1967562680,10860,10860,10860,10860,0
20250401,193200,1967562680,10860,10860,10860,10860,0
20250401,193100,1967562680,10860,10860,10860,10860,0
20250401,193000,1967562680,10860,10860,10860,10860,0
20250401,192900,1967562680,10860,10860,10860,10860,0
20250401,192800,1967562680,10860,10860,10860,10860,0
20250401,192700,1967562680,10860,10860,10860,10860,0
20250401,192600,1967562680,10860,10860,10860,10860,0
20250401,192500,1967562680,10860,10860,10860,10860,0
20250401,192400,1967562680,10860,10860,10860,10860,0
20250401,192300,1967562680,10860,10860,10860,10860,0
20250401,192200,1967562680,10860,10860,10860,10860,0
20250401,192100,1967562680,10860,10860,10860,10860,0
20250401,192000,1967562680,10860,10860,10860,10860,0
20250401,191900,1967562680,10860,10860,10860,10860,0
20250401,191800,1967562680,10860,10860,10860,10860,0
20250401,191700,1967562680,10860,10860,10860,10860,0
20250401,191600,1967562680,10860,10860,10860,10860,0
20250401,191500,1967562680,10860,10860,10860,10860,0
20250401,191400,1967562680,10860,10860,10860,10860,0
20250401,191300,1967562680,10860,10860,10860,10860,0
20250401,191200,1967562680,10860,10860,10860,10860,0
20250401,191100,1967562680,10860,10860,10860,10860,0
20250401,191000,1967562680,10860,10860,10860,10860,0
20250401,190900,1967562680,10860,10860,10860,10860,0
20250401,190800,1967562680,10860,10860,10860,10860,0
20250401,190700,1967562680,10860,10860,10860,10860,0
20250401,190600,1967562680,10860,10860,10860,10860,0
20250401,190500,1967562680,10860,10860,10860,10860,1908
20250401,190400,1967562680,10860,10860,10860,10860,0
20250401,190300,1967562680,10860,10860,10860,10860,0
20250401,190200,1967562680,10860,10860,10860,10860,0
20250401,190100,1967562680,10860,10860,10860,10860,0
20250401,190000,1967562680,10860,10860,10860,10860,0
20250401,185900,1967562680,10860,10860,10860,10860,0
20250401,185800,1967562680,10860,10860,10860,10860,0
20250401,185700,1967562680,10860,10860,10860,10860,0
20250401,185600,1967562680,10860,10860,10860,10860,0
20250401,185500,1967562680,10860,10860,10860,10860,0
20250401,185400,1967562680,10860,10860,10860,10860,0
20250401,185300,1967562680,10860,10860,10860,10860,0
20250401,185200,1967562680,10860,10860,10860,10860,0
20250401,185100,1967562680,10860,10860,10860,10860,0
20250401,185000,1967562680,10860,10860,10860,10860,0
20250401,184900,1967562680,10860,10860,10860,10860,0
20250401,184800,1967562680,10860,10860,10860,10860,0
20250401,184700,1967562680,10860,10860,10860,10860,0
20250401,184600,1967562680,10860,10860,10860,10860,0
20250401,184500,1967562680,10860,10860,10860,10860,0
20250401,184400,1967562680,10860,10860,10860,10860,0
20250401,184300,1967562680,10860,10860,10860,10860,0
20250401,184200,1967562680,10860,10860,10860,10860,0
20250401,184100,1967562680,10860,10860,10860,10860,0
20250401,184000,1967562680,10860,10860,10860,10860,0
20250401,183900,1967562680,10860,10860,10860,10860,0
20250401,183800,1967562680,10860,10860,10860,10860,0
20250401,183700,1967562680,10860,10860,10860,10860,0
20250401,183600,1967562680,10860,10860,10860,10860,0
20250401,183500,1967562680,10860,10860,10860,10860,1908
20250401,183400,1967562680,10860,10860,10860,10860,0
20250401,183300,1967562680,10860,10860,10860,10860,0
20250401,183200,1967562680,10860,10860,10860,10860,0
20250401,183100,1967562680,10860,10860,10860,10860,0
20250401,183000,1967562680,10860,10860,10860,10860,0
20250401,182900,1967562680,10860,10860,10860,10860,0
20250401,182800,1967562680,10860,10860,10860,10860,0
20250401,182700,1967562680,10860,10860,10860,10860,0
20250401,182600,1967562680,10860,10860,10860,10860,0
20250401,182500,1967562680,10860,10860,10860,10860,0
20250401,182400,1967562680,10860,10860,10860,10860,0
20250401,182300,1967562680,10860,10860,10860,10860,0
20250401,182200,1967562680,10860,10860,10860,10860,0
20250401,182100,1967562680,10860,10860,10860,10860,0
20250401,182000,1967562680,10860,10860,10860,10860,0
20250401,181900,1967562680,10860,10860,10860,10860,0
20250401,181800,1967562680,10860,10860,10860,10860,0
20250401,181700,1967562680,10860,10860,10860,10860,0
20250401,181600,1967562680,10860,10860,10860,10860,0
20250401,181500,1967562680,10860,10860,10860,10860,0
20250401,181400,1967562680,10860,10860,10860,10860,0
20250401,181300,1967562680,10860,10860,10860,10860,0
20250401,181200,1967562680,10860,10860,10860,10860,0
20250401,181100,1967562680,10860,10860,10860,10860,0
20250401,181000,1967562680,10860,10860,10860,10860,0
20250401,180900,1967562680,10860,10860,10860,10860,0
20250401,180800,1967562680,10860,10860,10860,10860,0
20250401,180700,1967562680,10860,10860,10860,10860,0
20250401,180600,1967562680,10860,10860,10860,10860,0
20250401,180500,1967562680,10860,10860,10860,10860,1908
20250401,180400,1967562680,10860,10860,10860,10860,0
20250401,180300,1967562680,10860,10860,10860,10860,0
20250401,180200,1967562680,10860,10860,10860,10860,0
20250401,180100,1967562680,10860,10860,10860,10860,0
20250401,180000,1967562680,10860,10860,10860,10860,0
20250401,175900,1967562680,10860,10860,10860,10860,0
20250401,175800,1967562680,10860,10860,10860,10860,0
20250401,175700,1967562680,10860,10860,10860,10860,0
20250401,175600,1967562680,10860,10860,10860,10860,0
20250401,175500,1967562680,10860,10860,10860,10860,0
20250401,175400,1967562680,10860,10860,10860,10860,0
20250401,175300,1967562680,10860,10860,10860,10860,0
20250401,175200,1967562680,10860,10860,10860,10860,0
20250401,175100,1967562680,10860,10860,10860,10860,0
20250401,175000,1967562680,10860,10860,10860,10860,0
20250401,174900,1967562680,10860,10860,10860,10860,0
20250401,174800,1967562680,10860,10860,10860,10860,0
20250401,174700,1967562680,10860,10860,10860,10860,0
20250401,174600,1967562680,10860,10860,10860,10860,0
20250401,174500,1967562680,10860,10860,10860,10860,0
20250401,174400,1967562680,10860,10860,10860,10860,0
20250401,174300,1967562680,10860,10860,10860,10860,0
20250401,174200,1967562680,10860,10860,10860,10860,0
20250401,174100,1967562680,10860,10860,10860,10860,0
20250401,174000,1967562680,10860,10860,10860,10860,0
20250401,173900,1967562680,10860,10860,10860,10860,0
20250401,173800,1967562680,10860,10860,10860,10860,0
20250401,173700,1967562680,10860,10860,10860,10860,0
20250401,173600,1967562680,10860,10860,10860,10860,0
20250401,173500,1967562680,10860,10860,10860,10860,1908
20250401,173400,1967562680,10860,10860,10860,10860,0
20250401,173300,1967562680,10860,10860,10860,10860,0
20250401,173200,1967562680,10860,10860,10860,10860,0
20250401,173100,1967562680,10860,10860,10860,10860,0
20250401,173000,1967562680,10860,10860,10860,10860,0
20250401,172900,1967562680,10860,10860,10860,10860,0
20250401,172800,1967562680,10860,10860,10860,10860,0
20250401,172700,1967562680,10860,10860,10860,10860,0
20250401,172600,1967562680,10860,10860,10860,10860,0
20250401,172500,1967562680,10860,10860,10860,10860,0
20250401,172400,1967562680,10860,10860,10860,10860,0
20250401,172300,1967562680,10860,10860,10860,10860,0
20250401,172200,1967562680,10860,10860,10860,10860,0
20250401,172100,1967562680,10860,10860,10860,10860,0
20250401,172000,1967562680,10860,10860,10860,10860,0
20250401,171900,1967562680,10860,10860,10860,10860,0
20250401,171800,1967562680,10860,10860,10860,10860,0
20250401,171700,1967562680,10860,10860,10860,10860,0
20250401,171600,1967562680,10860,10860,10860,10860,0
20250401,171500,1967562680,10860,10860,10860,10860,0
20250401,171400,1967562680,10860,10860,10860,10860,0
20250401,171300,1967562680,10860,10860,10860,10860,0
20250401,171200,1967562680,10860,10860,10860,10860,0
20250401,171100,1967562680,10860,10860,10860,10860,0
20250401,171000,1967562680,10860,10860,10860,10860,0
20250401,170900,1967562680,10860,10860,10860,10860,0
20250401,170800,1967562680,10860,10860,10860,10860,0
20250401,170700,1967562680,10860,10860,10860,10860,0
20250401,170600,1967562680,10860,10860,10860,10860,0
20250401,170500,1967562680,10860,10860,10860,10860,1908
20250401,170400,1967562680,10860,10860,10860,10860,0
20250401,170300,1967562680,10860,10860,10860,10860,0
20250401,170200,1967562680,10860,10860,10860,10860,0
20250401,170100,1967562680,10860,10860,10860,10860,0
20250401,170000,1967562680,10860,10860,10860,10860,0
20250401,165900,1967562680,10860,10860,10860,10860,0
20250401,165800,1967562680,10860,10860,10860,10860,0
20250401,165700,1967562680,10860,10860,10860,10860,0
20250401,165600,1967562680,10860,10860,10860,10860,0
20250401,165500,1967562680,10860,10860,10860,10860,0
20250401,165400,1967562680,10860,10860,10860,10860,0
20250401,165300,1967562680,10860,10860,10860,10860,0
20250401,165200,1967562680,10860,10860,10860,10860,0
20250401,165100,1967562680,10860,10860,10860,10860,0
20250401,165000,1967562680,10860,10860,10860,10860,0
20250401,164900,1967562680,10860,10860,10860,10860,0
20250401,164800,1967562680,10860,10860,10860,10860,0
20250401,164700,1967562680,10860,10860,10860,10860,0
20250401,164600,1967562680,10860,10860,10860,10860,0
20250401,164500,1967562680,10860,10860,10860,10860,0
20250401,164400,1967562680,10860,10860,10860,10860,0
20250401,164300,1967562680,10860,10860,10860,10860,0
20250401,164200,1967562680,10860,10860,10860,10860,0
20250401,164100,1967562680,10860,10860,10860,10860,0
20250401,164000,1967562680,10860,10860,10860,10860,0
20250401,163900,1967562680,10860,10860,10860,10860,0
20250401,163800,1967562680,10860,10860,10860,10860,0
20250401,163700,1967562680,10860,10860,10860,10860,0
20250401,163600,1967562680,10860,10860,10860,10860,0
20250401,163500,1967562680,10860,10860,10860,10860,1908
20250401,163400,1967562680,10860,10860,10860,10860,0
20250401,163300,1967562680,10860,10860,10860,10860,0
20250401,163200,1967562680,10860,10860,10860,10860,0
20250401,163100,1967562680,10860,10860,10860,10860,0
20250401,163000,1967562680,10860,10860,10860,10860,0
20250401,162900,1967562680,10860,10860,10860,10860,0
20250401,162800,1967562680,10860,10860,10860,10860,0
20250401,162700,1967562680,10860,10860,10860,10860,0
20250401,162600,1967562680,10860,10860,10860,10860,0
20250401,162500,1967562680,10860,10860,10860,10860,0
20250401,162400,1967562680,10860,10860,10860,10860,0
20250401,162300,1967562680,10860,10860,10860,10860,0
20250401,162200,1967562680,10860,10860,10860,10860,0
20250401,162100,1967562680,10860,10860,10860,10860,0
20250401,162000,1967562680,10860,10860,10860,10860,0
20250401,161900,1967562680,10860,10860,10860,10860,0
20250401,161800,1967562680,10860,10860,10860,10860,0
20250401,161700,1967562680,10860,10860,10860,10860,0
20250401,161600,1967562680,10860,10860,10860,10860,0
20250401,161500,1967562680,10860,10860,10860,10860,0
20250401,161400,1967562680,10860,10860,10860,10860,0
20250401,161300,1967562680,10860,10860,10860,10860,0
20250401,161200,1967562680,10860,10860,10860,10860,0
20250401,161100,1967562680,10860,10860,10860,10860,0
20250401,161000,1967562680,10860,10860,10860,10860,0
20250401,160900,1967562680,10860,10860,10860,10860,0
20250401,160800,1967562680,10860,10860,10860,10860,0
20250401,160700,1967562680,10860,10860,10860,10860,0
20250401,160600,1967562680,10860,10860,10860,10860,0
20250401,160500,1967562680,10860,10860,10860,10860,1908
20250401,160400,1967562680,10860,10860,10860,10860,0
20250401,160300,1967562680,10860,10860,10860,10860,0
20250401,160200,1967562680,10860,10860,10860,10860,0
20250401,160100,1967562680,10860,10860,10860,10860,0
20250401,160000,1967562680,10860,10860,10860,10860,0
20250401,155900,1967562680,10860,10860,10860,10860,0
20250401,155800,1967562680,10860,10860,10860,10860,0
20250401,155700,1967562680,10860,10860,10860,10860,0
20250401,155600,1967562680,10860,10860,10860,10860,0
20250401,155500,1967562680,10860,10860,10860,10860,0
20250401,155400,1967562680,10860,10860,10860,10860,0
20250401,155300,1967562680,10860,10860,10860,10860,0
20250401,155200,1967562680,10860,10860,10860,10860,0
20250401,155100,1967562680,10860,10860,10860,10860,0
20250401,155000,1967562680,10860,10860,10860,10860,0
20250401,154900,1967562680,10860,10860,10860,10860,0
20250401,154800,1967562680,10860,10860,10860,10860,0
20250401,154700,1967562680,10860,10860,10860,10860,0
20250401,154600,1967562680,10860,10860,10860,10860,0
20250401,154500,1967562680,10860,10860,10860,10860,0
20250401,154400,1967562680,10860,10860,10860,10860,0
20250401,154300,1967562680,10860,10860,10860,10860,0
20250401,154200,1967562680,10860,10860,10860,10860,0
20250401,154100,1967562680,10860,10860,10860,10860,0
20250401,154000,1967562680,10860,10860,10860,10860,0
20250401,153900,1967562680,10860,10860,10860,10860,0
20250401,153800,1967562680,10860,10860,10860,10860,0
20250401,153700,1967562680,10860,10860,10860,10860,0
20250401,153600,1967562680,10860,10860,10860,10860,0
20250401,153500,1967562680,10860,10860,10860,10860,1908
20250401,153400,1967562680,10860,10860,10860,10860,0
20250401,153300,1967562680,10860,10860,10860,10860,0
20250401,153200,1967562680,10860,10860,10860,10860,0
20250401,153100,1967562680,10860,10860,10860,10860,0
20250401,153000,1967562680,10860,10860,10860,10860,1908
20250401,152900,1946841800,10860,10860,10860,10860,0
20250401,152800,1946841800,10860,10860,10860,10860,0
20250401,152700,1946841800,10860,10860,10860,10860,0
20250401,152600,1946841800,10860,10860,10860,10860,0
20250401,152500,1946841800,10860,10860,10860,10860,0
20250401,152400,1946841800,10860,10860,10860,10860,0
20250401,152300,1946841800,10860,10860,10860,10860,0
20250401,152200,1946841800,10860,10860,10860,10860,0
20250401,152100,1946841800,10860,10860,10860,10860,0
20250401,152000,1946841800,10860,10860,10860,10860,0
20250401,151900,1946841800,10860,10860,10870,10860,1388
20250401,151800,1931767740,10860,10860,10860,10860,123
20250401,151700,1930431960,10820,10870,10870,10820,2522
20250401,151600,1903091590,10870,10880,10880,10870,444
20250401,151500,1898264680,10880,10890,10890,10870,315
20250401,151400,1894837510,10890,10890,10890,10890,269
20250401,151300,1891908100,10890,10890,10900,10890,268
20250401,151200,1888988270,10890,10890,10890,10890,142
20250401,151100,1887441890,10900,10950,10950,10900,308
20250401,151000,1884081490,10950,10950,10950,10950,107
20250401,150900,1882909840,10950,10960,10960,10950,13
20250401,150800,1882767380,10960,10880,10960,10880,179
20250401,150700,1880819220,10860,10830,10880,10770,27784
20250401,150600,1581034590,10820,10870,10870,10820,3236
20250401,150500,1545940460,10880,10920,10920,10880,3267
20250401,150400,1510327790,10920,10950,10950,10920,1506
20250401,150300,1493877520,10950,10990,10990,10950,717
20250401,150200,1486015620,10980,10990,10990,10980,5
20250401,150100,1485960680,10990,10990,10990,10990,84
20250401,150000,1485037520,10990,10990,11000,10990,354
20250401,145900,1481146630,10990,10990,10990,10990,107
20250401,145800,1479970700,10990,11000,11000,10990,99
20250401,145700,1478882210,11000,11000,11000,11000,10
20250401,145600,1478772210,11000,11000,11000,11000,36
20250401,145500,1478376210,11000,11000,11000,11000,195
20250401,145400,1476231210,11000,11010,11010,11000,79
20250401,145300,1475361430,11010,11000,11010,11000,228
20250401,145200,1472852230,11000,11000,11000,11000,74
20250401,145100,1472038230,11000,10980,11000,10980,348
20250401,145000,1468213600,10980,10970,10980,10970,13
20250401,144900,1468070960,10970,10990,10990,10970,211
20250401,144800,1465755100,10990,10990,10990,10980,153
20250401,144700,1464074630,10990,10990,10990,10990,202
20250401,144600,1461854650,11010,11010,11010,11010,33
20250401,144500,1461491320,11030,11000,11030,11000,598
20250401,144400,1454901450,11030,11000,11030,11000,167
20250401,144300,1453060320,11000,11000,11000,11000,0
20250401,144200,1453060320,11000,11000,11000,11000,0
20250401,144100,1453060320,11000,11000,11000,11000,2
20250401,144000,1453038320,11000,11000,11000,11000,0
20250401,143900,1453038320,11000,11000,11000,11000,10
20250401,143800,1452928320,10990,10990,10990,10990,0
20250401,143700,1452928320,10990,11030,11030,10990,98
20250401,143600,1451849580,11030,11030,11030,11030,74
20250401,143500,1451033360,11000,11000,11000,11000,0
20250401,143400,1451033360,11000,11000,11000,11000,15
20250401,143300,1450868360,11000,11030,11030,11000,120
20250401,143200,1449547040,11030,11030,11030,11030,0
20250401,143100,1449547040,11030,11020,11030,11020,72
20250401,143000,1448752890,11020,11020,11020,11020,300
20250401,142900,1445446890,10980,10980,10980,10980,37
20250401,142800,1445040630,10970,10970,10970,10970,0
20250401,142700,1445040630,10970,10970,10970,10970,93
20250401,142600,1444020420,10960,10960,10960,10960,5
20250401,142500,1443965620,10960,10960,10960,10960,12
20250401,142400,1443834100,10960,10970,10970,10960,27
20250401,142300,1443537940,10970,10970,10970,10970,10
20250401,142200,1443428240,10970,10970,10970,10970,0
20250401,142100,1443428240,10970,10980,10980,10970,218
20250401,142000,1441036600,10970,10970,10970,10970,133
20250401,141900,1439577590,10970,10970,10970,10970,99
20250401,141800,1438491560,10970,10970,10970,10970,1
20250401,141700,1438480590,10970,10990,10990,10970,2
20250401,141600,1438458630,10990,11010,11010,10990,713
20250401,141500,1430617090,11020,11020,11020,11020,0
20250401,141400,1430617090,11020,11020,11020,11020,1
20250401,141300,1430606070,11020,11000,11020,11000,2
20250401,141200,1430584050,11000,11000,11000,11000,70
20250401,141100,1429814050,11000,10995,11000,10995,76
20250401,141000,1428978075,10990,10990,10990,10990,50
20250401,140900,1428428575,10990,10990,10990,10990,76
20250401,140800,1427593335,10990,10990,10990,10990,50
20250401,140700,1427043835,10980,10980,10980,10980,58
20250401,140600,1426406995,10980,10980,10980,10980,127
20250401,140500,1425012535,10980,10940,10980,10940,518
20250401,140400,1419334855,10920,10920,10920,10920,0
20250401,140300,1419334855,10920,10920,10920,10920,0
20250401,140200,1419334855,10920,10920,10920,10920,0
20250401,140100,1419334855,10920,10920,10920,10920,0
20250401,140000,1419334855,10920,10950,10950,10920,966
20250401,135900,1408773085,10980,10940,10980,10940,141
20250401,135800,1407224945,10930,11010,11010,10930,2838
20250401,135700,1376087215,11010,11010,11010,11010,1
20250401,135600,1376076205,11010,11010,11010,11010,45
20250401,135500,1375580755,11020,11010,11020,11010,107
20250401,135400,1374402405,11010,11010,11010,11010,111
20250401,135300,1373180295,11020,11020,11020,11020,0
20250401,135200,1373180295,11020,11020,11020,11020,173
20250401,135100,1371273835,11020,11010,11020,11010,40
20250401,135000,1370833065,11010,11030,11030,11010,212
20250401,134900,1368498845,11020,11025,11025,11020,428
20250401,134800,1363782035,11030,11030,11030,11030,0
20250401,134700,1363782035,11030,11040,11040,11030,1172
20250401,134600,1350844215,11050,11050,11050,11050,0
20250401,134500,1350844215,11050,11050,11050,11050,0
20250401,134400,1350844215,11050,11040,11050,11040,171
20250401,134300,1348954725,11040,11030,11040,11030,2
20250401,134200,1348932655,11040,11040,11040,11040,0
20250401,134100,1348932655,11040,11040,11040,11040,0
20250401,134000,1348932655,11040,11040,11040,11040,77
20250401,133900,1348082575,11040,11040,11040,11040,0
20250401,133800,1348082575,11040,11040,11040,11040,76
20250401,133700,1347243535,11030,11030,11040,11030,14
20250401,133600,1347089075,11040,11040,11040,11040,0
20250401,133500,1347089075,11040,11040,11040,11040,183
20250401,133400,1345068755,11040,11040,11040,11040,145
20250401,133300,1343467955,11030,11025,11030,11025,214
20250401,133200,1341108235,11025,11035,11035,11025,123
20250401,133100,1339751155,11035,11035,11035,11035,72
20250401,133000,1338956635,11030,11030,11030,11030,12
20250401,132900,1338824275,11040,11040,11040,11040,226
20250401,132800,1336329235,11040,11020,11040,11020,53
20250401,132700,1335744355,11040,11040,11040,11040,67
20250401,132600,1335004675,11040,11040,11040,11040,0
20250401,132500,1335004675,11040,11040,11040,11040,0
20250401,132400,1335004675,11040,11040,11040,11040,0
20250401,132300,1335004675,11040,11040,11040,11040,2
20250401,132200,1334982595,11040,11040,11040,11040,0
20250401,132100,1334982595,11040,11040,11040,11030,1440
20250401,132000,1319085565,11040,11030,11040,11030,560
20250401,131900,1312904365,11020,11020,11020,11020,381
20250401,131800,1308705745,11010,11000,11010,11000,43
20250401,131700,1308232325,11000,11020,11020,11000,587
20250401,131600,1301773585,11020,11005,11020,11005,200
20250401,131500,1299570395,11000,11000,11000,11000,0
20250401,131400,1299570395,11000,11000,11010,11000,325
20250401,131300,1295994865,11000,11000,11000,11000,0
20250401,131200,1295994865,11000,11000,11000,11000,5
20250401,131100,1295939865,11000,11000,11000,11000,0
20250401,131000,1295939865,11000,11000,11000,11000,0
20250401,130900,1295939865,11000,10990,11000,10990,130
20250401,130800,1294509885,10990,10990,10990,10990,0
20250401,130700,1294509885,10990,10990,10990,10990,24
20250401,130600,1294246125,10970,10970,10970,10970,0
20250401,130500,1294246125,10970,10990,10990,10970,438
20250401,130400,1289440455,10980,10980,10980,10980,0
20250401,130300,1289440455,10980,10980,10980,10980,32
20250401,130200,1289089095,10970,10970,10970,10970,20
20250401,130100,1288869695,10970,10980,10980,10970,59
20250401,130000,1288221965,10990,10990,11000,10990,136
20250401,125900,1286726585,11000,11000,11000,11000,141
20250401,125800,1285175585,11000,11000,11000,11000,0
20250401,125700,1285175585,11000,11000,11000,11000,50
20250401,125600,1284625585,10990,10990,10990,10990,14
20250401,125500,1284471725,10990,10980,10990,10980,53
20250401,125400,1283889405,10990,10990,10990,10990,581
20250401,125300,1277504215,10980,10970,10980,10970,35
20250401,125200,1277120115,10970,10980,10980,10970,38
20250401,125100,1276703025,10980,10980,10980,10980,152
20250401,125000,1275034065,10980,10980,10980,10980,1
20250401,124900,1275023085,10970,10970,10970,10970,45
20250401,124800,1274529435,10970,10980,10980,10970,105
20250401,124700,1273376585,10980,10980,10980,10980,0
20250401,124600,1273376585,10980,10980,10980,10980,42
20250401,124500,1272915425,10980,10980,10980,10980,64
20250401,124400,1272212705,10970,10970,10970,10970,203
20250401,124300,1269985795,10980,10970,10980,10970,15
20250401,124200,1269821145,10970,10970,10970,10970,0
20250401,124100,1269821145,10970,10970,10970,10970,9
20250401,124000,1269722415,10960,10960,10960,10960,0
20250401,123900,1269722415,10960,10960,10960,10960,0
20250401,123800,1269722415,10960,10960,10960,10960,0
20250401,123700,1269722415,10960,10970,10970,10960,156
20250401,123600,1268012205,10970,10970,10970,10970,0
20250401,123500,1268012205,10970,10970,10970,10970,2
20250401,123400,1267990265,10970,10960,10970,10960,176
20250401,123300,1266059745,10960,10960,10960,10960,1
20250401,123200,1266048785,10950,10980,10980,10950,1760
20250401,123100,1246756335,10980,10980,10980,10980,10
20250401,123000,1246646535,10980,10980,10980,10980,0
20250401,122900,1246646535,10980,10980,10980,10980,0
20250401,122800,1246646535,10980,10980,10980,10980,0
20250401,122700,1246646535,10980,10980,10990,10980,171
20250401,122600,1244768345,10990,10990,10990,10990,0
20250401,122500,1244768345,10990,10990,10990,10990,0
20250401,122400,1244768345,10990,10990,10990,10990,101
20250401,122300,1243658355,10990,10990,10990,10990,23
20250401,122200,1243405585,10990,10990,10990,10990,0
20250401,122100,1243405585,10990,10990,10990,10990,26
20250401,122000,1243119845,10970,10960,10970,10960,233
20250401,121900,1240564475,10960,10960,10960,10960,281
20250401,121800,1237484715,10960,10960,10960,10960,76
20250401,121700,1236651755,10960,10960,10960,10950,545
20250401,121600,1230679205,10960,10960,10960,10960,9
20250401,121500,1230580565,10960,10960,10960,10960,382
20250401,121400,1226393845,10950,10950,10950,10950,12
20250401,121300,1226262445,10960,10960,10960,10960,18
20250401,121200,1226065165,10970,10970,10970,10970,0
20250401,121100,1226065165,10970,10970,10970,10970,0
20250401,121000,1226065165,10970,10980,10980,10970,335
20250401,120900,1222389365,10950,10950,10950,10950,0
20250401,120800,1222389365,10950,10950,10950,10950,0
20250401,120700,1222389365,10950,10950,10950,10950,0
20250401,120600,1222389365,10950,10960,10960,10950,361
20250401,120500,1218434585,10960,10960,10960,10960,0
20250401,120400,1218434585,10960,10960,10960,10960,75
20250401,120300,1217612585,10960,10960,10960,10960,0
20250401,120200,1217612585,10960,11000,11000,10960,68
20250401,120100,1216865355,11000,11000,11000,11000,38
20250401,120000,1216447355,11000,10960,11000,10960,537
20250401,115900,1210550345,10940,10940,10940,10940,6
20250401,115800,1210484705,10940,10950,10950,10940,315
20250401,115700,1207036455,10960,10960,10960,10960,13
20250401,115600,1206893975,10960,10960,10960,10960,100
20250401,115500,1205797975,10960,10970,10970,10960,175
20250401,115400,1203878545,10970,10990,10990,10970,450
20250401,115300,1198940135,10990,10990,10990,10990,570
20250401,115200,1192675835,11000,11000,11000,11000,0
20250401,115100,1192675835,11000,10970,11000,10960,1047
20250401,115000,1181194565,10980,11010,11010,10980,54
20250401,114900,1180601045,11020,11020,11020,11020,10
20250401,114800,1180490845,11020,10990,11020,10990,500
20250401,114700,1174984775,10960,10960,10960,10960,127
20250401,114600,1173592855,10970,10950,10970,10950,707
20250401,114500,1165847535,10950,10970,10970,10950,1477
20250401,114400,1149663145,10970,10970,10970,10970,400
20250401,114300,1145275145,10970,10980,10980,10970,1048
20250401,114200,1133773985,10990,10990,10990,10990,94
20250401,114100,1132740925,10990,11000,11000,10990,144
20250401,114000,1131157865,11000,11000,11000,11000,104
20250401,113900,1130013865,11010,11020,11020,11010,203
20250401,113800,1127778825,11020,11020,11020,11020,259
20250401,113700,1124924645,11020,11010,11020,11010,120
20250401,113600,1123603245,11020,11020,11020,11020,0
20250401,113500,1123603245,11020,11020,11020,11020,12
20250401,113400,1123471005,11020,11030,11030,11020,340
20250401,113300,1119723755,11020,11020,11020,11020,0
20250401,113200,1119723755,11020,11020,11020,11020,80
20250401,113100,1118842155,11030,11030,11030,11030,1
20250401,113000,1118831125,11030,11030,11030,11030,6
20250401,112900,1118764945,11030,11030,11030,11030,20
20250401,112800,1118544345,11030,11030,11030,11030,75
20250401,112700,1117717095,11030,11020,11030,11020,179
20250401,112600,1115743475,11030,11020,11030,11020,85
20250401,112500,1114806225,11020,11010,11020,11010,665
20250401,112400,1107482275,11010,11000,11020,11000,671
20250401,112300,1100097645,11010,10980,11010,10980,431
20250401,112200,1095365025,10980,11000,11000,10980,30
20250401,112100,1095035425,11020,11010,11020,10980,488
20250401,112000,1089666055,11020,11040,11040,11020,185
20250401,111900,1087625985,11040,11040,11040,11040,10
20250401,111800,1087515585,11050,11060,11060,11050,1126
20250401,111700,1075068605,11060,11070,11070,11060,146
20250401,111600,1073453285,11060,11070,11070,11060,47
20250401,111500,1072933115,11070,11070,11070,11070,3
20250401,111400,1072899905,11070,11080,11080,11070,1404
20250401,111300,1057357445,11080,11090,11090,11080,447
20250401,111200,1052402615,11090,11100,11100,11090,1130
20250401,111100,1039859935,11090,11100,11100,11090,999
20250401,111000,1028780185,11100,11090,11100,11090,196
20250401,110900,1026606435,11090,11080,11090,11080,286
20250401,110800,1023437455,11080,11090,11090,11080,72
20250401,110700,1022639485,11090,11065,11090,11065,621
20250401,110600,1015760915,11065,11070,11075,11065,712
20250401,110500,1007879055,11080,11060,11080,11060,184
20250401,110400,1005842045,11060,11060,11080,11060,316
20250401,110300,1002344385,11060,11060,11060,11060,313
20250401,110200,998882605,11060,11065,11080,11060,358
20250401,110100,994921350,11050,11070,11070,11050,83
20250401,110000,994003005,11050,11070,11070,11050,607
20250401,105900,987291365,11070,11090,11100,11070,1455
20250401,105800,971179975,11090,11100,11100,11070,1397
20250401,105700,955680275,11090,11100,11100,11080,1475
20250401,105600,939326575,11100,11080,11100,11080,373
20250401,105500,935187255,11090,11090,11090,11060,684
20250401,105400,927602745,11090,11080,11090,11060,1437
20250401,105300,911680625,11070,11060,11070,11060,956
20250401,105200,901098505,11060,11070,11070,11060,1168
20250401,105100,888177525,11080,11060,11080,11060,1977
20250401,105000,866296075,11060,11020,11060,11020,852
20250401,104900,856890235,11020,11020,11020,11010,4
20250401,104800,856846175,11020,11010,11020,11000,136
20250401,104700,855348415,11020,11020,11020,11020,2
20250401,104600,855326375,11030,11030,11030,11000,144
20250401,104500,853741535,11030,11030,11030,11030,293
20250401,104400,850509745,10990,11020,11020,10990,744
20250401,104300,842324245,11010,10980,11010,10980,728
20250401,104200,834322555,10980,10980,10980,10980,95
20250401,104100,833279455,10980,10980,10980,10980,0
20250401,104000,833279455,10980,10980,10980,10980,291
20250401,103900,830084275,10980,10980,10980,10980,5
20250401,103800,830029375,10970,10990,10990,10970,37
20250401,103700,829623245,10970,10970,10970,10970,0
20250401,103600,829623245,10970,10970,10970,10970,661
20250401,103500,822372075,10970,10990,10990,10970,303
20250401,103400,819046205,10990,11000,11000,10990,1408
20250401,103300,803558705,11010,11000,11010,11000,118
20250401,103200,802259825,11000,11020,11020,11000,15
20250401,103100,802094705,11010,11000,11010,11000,22
20250401,103000,801852685,11000,11000,11020,11000,416
20250401,102900,797276665,11000,11000,11000,11000,27
20250401,102800,796979665,11020,11020,11020,11020,63
20250401,102700,796285405,11020,11030,11030,11020,24
20250401,102600,796020915,11000,11030,11030,11000,10
20250401,102500,795910735,11000,11000,11000,11000,0
20250401,102400,795910735,11000,11000,11000,11000,452
20250401,102300,790938735,11000,11030,11050,11000,2122
20250401,102200,767543315,11030,11030,11030,11030,84
20250401,102100,766616795,11040,11040,11040,11040,200
20250401,102000,764408795,11050,11060,11060,11050,121
20250401,101900,763070835,11000,11070,11070,11000,1154
20250401,101800,750343055,11060,11030,11060,11030,2185
20250401,101700,726209535,11020,11020,11020,11020,621
20250401,101600,719366115,11000,11010,11020,11000,236
20250401,101500,716767645,11020,11020,11020,11020,3
20250401,101400,716734585,11010,11010,11010,11010,159
20250401,101300,714983995,11010,11000,11010,11000,226
20250401,101200,712495775,11000,11000,11010,11000,539
20250401,101100,706566465,11000,11010,11020,11000,396
20250401,101000,702205375,11010,11010,11010,11010,0
20250401,100900,702205375,11010,11000,11010,11000,245
20250401,100800,699510335,11000,11020,11020,11000,98
20250401,100700,698432295,11020,11010,11020,11000,140
20250401,100600,696890685,11010,10990,11010,10980,604
20250401,100500,690248375,10990,11000,11000,10990,74
20250401,100400,689434885,10990,10980,10990,10980,354
20250401,100300,685545425,10980,10980,10980,10980,7
20250401,100200,685468565,10980,10990,11000,10980,177
20250401,100100,683524075,11000,10990,11000,10990,110
20250401,100000,682314175,11000,10990,11000,10970,205
20250401,095900,680063035,10990,11000,11010,10990,1076
20250401,095800,668229465,11010,11010,11010,11010,110
20250401,095700,667018365,11020,11020,11020,11020,217
20250401,095600,664627025,11020,11020,11030,11020,596
20250401,095500,658058655,11030,11020,11030,11020,637
20250401,095400,651038615,11020,11040,11040,11020,1077
20250401,095300,639159645,11050,11030,11050,11030,300
20250401,095200,635847595,11040,11040,11040,11030,1127
20250401,095100,623412045,11040,11020,11050,11020,876
20250401,095000,613751935,11020,10990,11020,10990,573
20250401,094900,607446425,10990,11000,11000,10990,47
20250401,094800,606929665,11000,10990,11000,10960,557
20250401,094700,600816735,11000,10995,11000,10995,5
20250401,094600,600761740,10990,10960,10990,10960,180
20250401,094500,598786550,10960,11000,11000,10960,815
20250401,094400,589833580,11000,11000,11000,11000,150
20250401,094300,588183580,11010,11000,11010,10990,74
20250401,094200,587369620,10990,10990,10990,10990,115
20250401,094100,586105770,10990,10980,10990,10970,799
20250401,094000,577332910,10990,11000,11010,10990,879
20250401,093900,567663980,11010,11020,11030,11010,841
20250401,093800,558398150,11020,11020,11020,11020,491
20250401,093700,552987330,11040,11080,11080,11030,1470
20250401,093600,536739385,11080,11070,11080,11070,1108
20250401,093500,524469170,11070,11070,11080,11050,3996
20250401,093400,480252050,11060,11050,11070,11040,2730
20250401,093300,450072990,11055,11040,11055,11040,496
20250401,093200,444595160,11060,11050,11070,11050,798
20250401,093100,435771330,11050,11050,11070,11050,1448
20250401,093000,419751870,11050,10970,11050,10970,3748
20250401,092900,378515890,10970,10980,10990,10970,258
20250401,092800,375683960,10990,10990,10990,10980,237
20250401,092700,373079400,10990,10990,10990,10980,712
20250401,092600,365255060,10990,10940,10990,10940,1580
20250401,092500,347902620,10940,10890,10960,10870,2174
20250401,092400,324148830,10920,10930,10940,10900,1860
20250401,092300,303859350,10910,10940,10940,10910,383
20250401,092200,299675590,10940,10930,10940,10930,151
20250401,092100,298023660,10940,10960,10960,10940,215
20250401,092000,295669630,10950,10950,10960,10950,730
20250401,091900,287669130,10950,10960,10960,10950,104
20250401,091800,286529850,10960,10950,10960,10950,420
20250401,091700,281930800,10950,10950,10950,10930,67
20250401,091600,281197210,10950,10930,10950,10930,170
20250401,091500,279337560,10960,10970,10970,10940,723
20250401,091400,271414300,10970,10980,10990,10970,1265
20250401,091300,257525580,10970,10950,10990,10950,2827
20250401,091200,226494450,10940,10930,10940,10910,442
20250401,091100,221664800,10940,10940,10940,10940,401
20250401,091000,217277860,10940,10910,10940,10910,323
20250401,090900,213749290,10910,10900,10930,10880,1716
20250401,090800,195042660,10900,10900,10910,10900,60
20250401,090700,194388360,10900,10900,10920,10900,924
20250401,090600,184310050,10910,10880,10910,10860,1183
20250401,090500,171436410,10880,10890,10890,10880,73
20250401,090400,170642140,10860,10870,10890,10860,2745
20250401,090300,140803150,10880,10860,10900,10840,2469
20250401,090200,113964450,10870,10970,10970,10810,1782
20250401,090100,94538740,10970,10900,10970,10880,3908
20250401,090000,51889630,10900,10800,10980,10800,4766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 1967562680 10860 10860 10860 10860 1908
3 20250401 200400 1967562680 10860 10860 10860 10860 0
4 20250401 200300 1967562680 10860 10860 10860 10860 0
5 20250401 200200 1967562680 10860 10860 10860 10860 0
6 20250401 200100 1967562680 10860 10860 10860 10860 0
7 20250401 200000 1967562680 10860 10860 10860 10860 0
8 20250401 195900 1967562680 10860 10860 10860 10860 0
9 20250401 195800 1967562680 10860 10860 10860 10860 0
10 20250401 195700 1967562680 10860 10860 10860 10860 0
11 20250401 195600 1967562680 10860 10860 10860 10860 0
12 20250401 195500 1967562680 10860 10860 10860 10860 0
13 20250401 195400 1967562680 10860 10860 10860 10860 0
14 20250401 195300 1967562680 10860 10860 10860 10860 0
15 20250401 195200 1967562680 10860 10860 10860 10860 0
16 20250401 195100 1967562680 10860 10860 10860 10860 0
17 20250401 195000 1967562680 10860 10860 10860 10860 0
18 20250401 194900 1967562680 10860 10860 10860 10860 0
19 20250401 194800 1967562680 10860 10860 10860 10860 0
20 20250401 194700 1967562680 10860 10860 10860 10860 0
21 20250401 194600 1967562680 10860 10860 10860 10860 0
22 20250401 194500 1967562680 10860 10860 10860 10860 0
23 20250401 194400 1967562680 10860 10860 10860 10860 0
24 20250401 194300 1967562680 10860 10860 10860 10860 0
25 20250401 194200 1967562680 10860 10860 10860 10860 0
26 20250401 194100 1967562680 10860 10860 10860 10860 0
27 20250401 194000 1967562680 10860 10860 10860 10860 0
28 20250401 193900 1967562680 10860 10860 10860 10860 0
29 20250401 193800 1967562680 10860 10860 10860 10860 0
30 20250401 193700 1967562680 10860 10860 10860 10860 0
31 20250401 193600 1967562680 10860 10860 10860 10860 0
32 20250401 193500 1967562680 10860 10860 10860 10860 1908
33 20250401 193400 1967562680 10860 10860 10860 10860 0
34 20250401 193300 1967562680 10860 10860 10860 10860 0
35 20250401 193200 1967562680 10860 10860 10860 10860 0
36 20250401 193100 1967562680 10860 10860 10860 10860 0
37 20250401 193000 1967562680 10860 10860 10860 10860 0
38 20250401 192900 1967562680 10860 10860 10860 10860 0
39 20250401 192800 1967562680 10860 10860 10860 10860 0
40 20250401 192700 1967562680 10860 10860 10860 10860 0
41 20250401 192600 1967562680 10860 10860 10860 10860 0
42 20250401 192500 1967562680 10860 10860 10860 10860 0
43 20250401 192400 1967562680 10860 10860 10860 10860 0
44 20250401 192300 1967562680 10860 10860 10860 10860 0
45 20250401 192200 1967562680 10860 10860 10860 10860 0
46 20250401 192100 1967562680 10860 10860 10860 10860 0
47 20250401 192000 1967562680 10860 10860 10860 10860 0
48 20250401 191900 1967562680 10860 10860 10860 10860 0
49 20250401 191800 1967562680 10860 10860 10860 10860 0
50 20250401 191700 1967562680 10860 10860 10860 10860 0
51 20250401 191600 1967562680 10860 10860 10860 10860 0
52 20250401 191500 1967562680 10860 10860 10860 10860 0
53 20250401 191400 1967562680 10860 10860 10860 10860 0
54 20250401 191300 1967562680 10860 10860 10860 10860 0
55 20250401 191200 1967562680 10860 10860 10860 10860 0
56 20250401 191100 1967562680 10860 10860 10860 10860 0
57 20250401 191000 1967562680 10860 10860 10860 10860 0
58 20250401 190900 1967562680 10860 10860 10860 10860 0
59 20250401 190800 1967562680 10860 10860 10860 10860 0
60 20250401 190700 1967562680 10860 10860 10860 10860 0
61 20250401 190600 1967562680 10860 10860 10860 10860 0
62 20250401 190500 1967562680 10860 10860 10860 10860 1908
63 20250401 190400 1967562680 10860 10860 10860 10860 0
64 20250401 190300 1967562680 10860 10860 10860 10860 0
65 20250401 190200 1967562680 10860 10860 10860 10860 0
66 20250401 190100 1967562680 10860 10860 10860 10860 0
67 20250401 190000 1967562680 10860 10860 10860 10860 0
68 20250401 185900 1967562680 10860 10860 10860 10860 0
69 20250401 185800 1967562680 10860 10860 10860 10860 0
70 20250401 185700 1967562680 10860 10860 10860 10860 0
71 20250401 185600 1967562680 10860 10860 10860 10860 0
72 20250401 185500 1967562680 10860 10860 10860 10860 0
73 20250401 185400 1967562680 10860 10860 10860 10860 0
74 20250401 185300 1967562680 10860 10860 10860 10860 0
75 20250401 185200 1967562680 10860 10860 10860 10860 0
76 20250401 185100 1967562680 10860 10860 10860 10860 0
77 20250401 185000 1967562680 10860 10860 10860 10860 0
78 20250401 184900 1967562680 10860 10860 10860 10860 0
79 20250401 184800 1967562680 10860 10860 10860 10860 0
80 20250401 184700 1967562680 10860 10860 10860 10860 0
81 20250401 184600 1967562680 10860 10860 10860 10860 0
82 20250401 184500 1967562680 10860 10860 10860 10860 0
83 20250401 184400 1967562680 10860 10860 10860 10860 0
84 20250401 184300 1967562680 10860 10860 10860 10860 0
85 20250401 184200 1967562680 10860 10860 10860 10860 0
86 20250401 184100 1967562680 10860 10860 10860 10860 0
87 20250401 184000 1967562680 10860 10860 10860 10860 0
88 20250401 183900 1967562680 10860 10860 10860 10860 0
89 20250401 183800 1967562680 10860 10860 10860 10860 0
90 20250401 183700 1967562680 10860 10860 10860 10860 0
91 20250401 183600 1967562680 10860 10860 10860 10860 0
92 20250401 183500 1967562680 10860 10860 10860 10860 1908
93 20250401 183400 1967562680 10860 10860 10860 10860 0
94 20250401 183300 1967562680 10860 10860 10860 10860 0
95 20250401 183200 1967562680 10860 10860 10860 10860 0
96 20250401 183100 1967562680 10860 10860 10860 10860 0
97 20250401 183000 1967562680 10860 10860 10860 10860 0
98 20250401 182900 1967562680 10860 10860 10860 10860 0
99 20250401 182800 1967562680 10860 10860 10860 10860 0
100 20250401 182700 1967562680 10860 10860 10860 10860 0
101 20250401 182600 1967562680 10860 10860 10860 10860 0
102 20250401 182500 1967562680 10860 10860 10860 10860 0
103 20250401 182400 1967562680 10860 10860 10860 10860 0
104 20250401 182300 1967562680 10860 10860 10860 10860 0
105 20250401 182200 1967562680 10860 10860 10860 10860 0
106 20250401 182100 1967562680 10860 10860 10860 10860 0
107 20250401 182000 1967562680 10860 10860 10860 10860 0
108 20250401 181900 1967562680 10860 10860 10860 10860 0
109 20250401 181800 1967562680 10860 10860 10860 10860 0
110 20250401 181700 1967562680 10860 10860 10860 10860 0
111 20250401 181600 1967562680 10860 10860 10860 10860 0
112 20250401 181500 1967562680 10860 10860 10860 10860 0
113 20250401 181400 1967562680 10860 10860 10860 10860 0
114 20250401 181300 1967562680 10860 10860 10860 10860 0
115 20250401 181200 1967562680 10860 10860 10860 10860 0
116 20250401 181100 1967562680 10860 10860 10860 10860 0
117 20250401 181000 1967562680 10860 10860 10860 10860 0
118 20250401 180900 1967562680 10860 10860 10860 10860 0
119 20250401 180800 1967562680 10860 10860 10860 10860 0
120 20250401 180700 1967562680 10860 10860 10860 10860 0
121 20250401 180600 1967562680 10860 10860 10860 10860 0
122 20250401 180500 1967562680 10860 10860 10860 10860 1908
123 20250401 180400 1967562680 10860 10860 10860 10860 0
124 20250401 180300 1967562680 10860 10860 10860 10860 0
125 20250401 180200 1967562680 10860 10860 10860 10860 0
126 20250401 180100 1967562680 10860 10860 10860 10860 0
127 20250401 180000 1967562680 10860 10860 10860 10860 0
128 20250401 175900 1967562680 10860 10860 10860 10860 0
129 20250401 175800 1967562680 10860 10860 10860 10860 0
130 20250401 175700 1967562680 10860 10860 10860 10860 0
131 20250401 175600 1967562680 10860 10860 10860 10860 0
132 20250401 175500 1967562680 10860 10860 10860 10860 0
133 20250401 175400 1967562680 10860 10860 10860 10860 0
134 20250401 175300 1967562680 10860 10860 10860 10860 0
135 20250401 175200 1967562680 10860 10860 10860 10860 0
136 20250401 175100 1967562680 10860 10860 10860 10860 0
137 20250401 175000 1967562680 10860 10860 10860 10860 0
138 20250401 174900 1967562680 10860 10860 10860 10860 0
139 20250401 174800 1967562680 10860 10860 10860 10860 0
140 20250401 174700 1967562680 10860 10860 10860 10860 0
141 20250401 174600 1967562680 10860 10860 10860 10860 0
142 20250401 174500 1967562680 10860 10860 10860 10860 0
143 20250401 174400 1967562680 10860 10860 10860 10860 0
144 20250401 174300 1967562680 10860 10860 10860 10860 0
145 20250401 174200 1967562680 10860 10860 10860 10860 0
146 20250401 174100 1967562680 10860 10860 10860 10860 0
147 20250401 174000 1967562680 10860 10860 10860 10860 0
148 20250401 173900 1967562680 10860 10860 10860 10860 0
149 20250401 173800 1967562680 10860 10860 10860 10860 0
150 20250401 173700 1967562680 10860 10860 10860 10860 0
151 20250401 173600 1967562680 10860 10860 10860 10860 0
152 20250401 173500 1967562680 10860 10860 10860 10860 1908
153 20250401 173400 1967562680 10860 10860 10860 10860 0
154 20250401 173300 1967562680 10860 10860 10860 10860 0
155 20250401 173200 1967562680 10860 10860 10860 10860 0
156 20250401 173100 1967562680 10860 10860 10860 10860 0
157 20250401 173000 1967562680 10860 10860 10860 10860 0
158 20250401 172900 1967562680 10860 10860 10860 10860 0
159 20250401 172800 1967562680 10860 10860 10860 10860 0
160 20250401 172700 1967562680 10860 10860 10860 10860 0
161 20250401 172600 1967562680 10860 10860 10860 10860 0
162 20250401 172500 1967562680 10860 10860 10860 10860 0
163 20250401 172400 1967562680 10860 10860 10860 10860 0
164 20250401 172300 1967562680 10860 10860 10860 10860 0
165 20250401 172200 1967562680 10860 10860 10860 10860 0
166 20250401 172100 1967562680 10860 10860 10860 10860 0
167 20250401 172000 1967562680 10860 10860 10860 10860 0
168 20250401 171900 1967562680 10860 10860 10860 10860 0
169 20250401 171800 1967562680 10860 10860 10860 10860 0
170 20250401 171700 1967562680 10860 10860 10860 10860 0
171 20250401 171600 1967562680 10860 10860 10860 10860 0
172 20250401 171500 1967562680 10860 10860 10860 10860 0
173 20250401 171400 1967562680 10860 10860 10860 10860 0
174 20250401 171300 1967562680 10860 10860 10860 10860 0
175 20250401 171200 1967562680 10860 10860 10860 10860 0
176 20250401 171100 1967562680 10860 10860 10860 10860 0
177 20250401 171000 1967562680 10860 10860 10860 10860 0
178 20250401 170900 1967562680 10860 10860 10860 10860 0
179 20250401 170800 1967562680 10860 10860 10860 10860 0
180 20250401 170700 1967562680 10860 10860 10860 10860 0
181 20250401 170600 1967562680 10860 10860 10860 10860 0
182 20250401 170500 1967562680 10860 10860 10860 10860 1908
183 20250401 170400 1967562680 10860 10860 10860 10860 0
184 20250401 170300 1967562680 10860 10860 10860 10860 0
185 20250401 170200 1967562680 10860 10860 10860 10860 0
186 20250401 170100 1967562680 10860 10860 10860 10860 0
187 20250401 170000 1967562680 10860 10860 10860 10860 0
188 20250401 165900 1967562680 10860 10860 10860 10860 0
189 20250401 165800 1967562680 10860 10860 10860 10860 0
190 20250401 165700 1967562680 10860 10860 10860 10860 0
191 20250401 165600 1967562680 10860 10860 10860 10860 0
192 20250401 165500 1967562680 10860 10860 10860 10860 0
193 20250401 165400 1967562680 10860 10860 10860 10860 0
194 20250401 165300 1967562680 10860 10860 10860 10860 0
195 20250401 165200 1967562680 10860 10860 10860 10860 0
196 20250401 165100 1967562680 10860 10860 10860 10860 0
197 20250401 165000 1967562680 10860 10860 10860 10860 0
198 20250401 164900 1967562680 10860 10860 10860 10860 0
199 20250401 164800 1967562680 10860 10860 10860 10860 0
200 20250401 164700 1967562680 10860 10860 10860 10860 0
201 20250401 164600 1967562680 10860 10860 10860 10860 0
202 20250401 164500 1967562680 10860 10860 10860 10860 0
203 20250401 164400 1967562680 10860 10860 10860 10860 0
204 20250401 164300 1967562680 10860 10860 10860 10860 0
205 20250401 164200 1967562680 10860 10860 10860 10860 0
206 20250401 164100 1967562680 10860 10860 10860 10860 0
207 20250401 164000 1967562680 10860 10860 10860 10860 0
208 20250401 163900 1967562680 10860 10860 10860 10860 0
209 20250401 163800 1967562680 10860 10860 10860 10860 0
210 20250401 163700 1967562680 10860 10860 10860 10860 0
211 20250401 163600 1967562680 10860 10860 10860 10860 0
212 20250401 163500 1967562680 10860 10860 10860 10860 1908
213 20250401 163400 1967562680 10860 10860 10860 10860 0
214 20250401 163300 1967562680 10860 10860 10860 10860 0
215 20250401 163200 1967562680 10860 10860 10860 10860 0
216 20250401 163100 1967562680 10860 10860 10860 10860 0
217 20250401 163000 1967562680 10860 10860 10860 10860 0
218 20250401 162900 1967562680 10860 10860 10860 10860 0
219 20250401 162800 1967562680 10860 10860 10860 10860 0
220 20250401 162700 1967562680 10860 10860 10860 10860 0
221 20250401 162600 1967562680 10860 10860 10860 10860 0
222 20250401 162500 1967562680 10860 10860 10860 10860 0
223 20250401 162400 1967562680 10860 10860 10860 10860 0
224 20250401 162300 1967562680 10860 10860 10860 10860 0
225 20250401 162200 1967562680 10860 10860 10860 10860 0
226 20250401 162100 1967562680 10860 10860 10860 10860 0
227 20250401 162000 1967562680 10860 10860 10860 10860 0
228 20250401 161900 1967562680 10860 10860 10860 10860 0
229 20250401 161800 1967562680 10860 10860 10860 10860 0
230 20250401 161700 1967562680 10860 10860 10860 10860 0
231 20250401 161600 1967562680 10860 10860 10860 10860 0
232 20250401 161500 1967562680 10860 10860 10860 10860 0
233 20250401 161400 1967562680 10860 10860 10860 10860 0
234 20250401 161300 1967562680 10860 10860 10860 10860 0
235 20250401 161200 1967562680 10860 10860 10860 10860 0
236 20250401 161100 1967562680 10860 10860 10860 10860 0
237 20250401 161000 1967562680 10860 10860 10860 10860 0
238 20250401 160900 1967562680 10860 10860 10860 10860 0
239 20250401 160800 1967562680 10860 10860 10860 10860 0
240 20250401 160700 1967562680 10860 10860 10860 10860 0
241 20250401 160600 1967562680 10860 10860 10860 10860 0
242 20250401 160500 1967562680 10860 10860 10860 10860 1908
243 20250401 160400 1967562680 10860 10860 10860 10860 0
244 20250401 160300 1967562680 10860 10860 10860 10860 0
245 20250401 160200 1967562680 10860 10860 10860 10860 0
246 20250401 160100 1967562680 10860 10860 10860 10860 0
247 20250401 160000 1967562680 10860 10860 10860 10860 0
248 20250401 155900 1967562680 10860 10860 10860 10860 0
249 20250401 155800 1967562680 10860 10860 10860 10860 0
250 20250401 155700 1967562680 10860 10860 10860 10860 0
251 20250401 155600 1967562680 10860 10860 10860 10860 0
252 20250401 155500 1967562680 10860 10860 10860 10860 0
253 20250401 155400 1967562680 10860 10860 10860 10860 0
254 20250401 155300 1967562680 10860 10860 10860 10860 0
255 20250401 155200 1967562680 10860 10860 10860 10860 0
256 20250401 155100 1967562680 10860 10860 10860 10860 0
257 20250401 155000 1967562680 10860 10860 10860 10860 0
258 20250401 154900 1967562680 10860 10860 10860 10860 0
259 20250401 154800 1967562680 10860 10860 10860 10860 0
260 20250401 154700 1967562680 10860 10860 10860 10860 0
261 20250401 154600 1967562680 10860 10860 10860 10860 0
262 20250401 154500 1967562680 10860 10860 10860 10860 0
263 20250401 154400 1967562680 10860 10860 10860 10860 0
264 20250401 154300 1967562680 10860 10860 10860 10860 0
265 20250401 154200 1967562680 10860 10860 10860 10860 0
266 20250401 154100 1967562680 10860 10860 10860 10860 0
267 20250401 154000 1967562680 10860 10860 10860 10860 0
268 20250401 153900 1967562680 10860 10860 10860 10860 0
269 20250401 153800 1967562680 10860 10860 10860 10860 0
270 20250401 153700 1967562680 10860 10860 10860 10860 0
271 20250401 153600 1967562680 10860 10860 10860 10860 0
272 20250401 153500 1967562680 10860 10860 10860 10860 1908
273 20250401 153400 1967562680 10860 10860 10860 10860 0
274 20250401 153300 1967562680 10860 10860 10860 10860 0
275 20250401 153200 1967562680 10860 10860 10860 10860 0
276 20250401 153100 1967562680 10860 10860 10860 10860 0
277 20250401 153000 1967562680 10860 10860 10860 10860 1908
278 20250401 152900 1946841800 10860 10860 10860 10860 0
279 20250401 152800 1946841800 10860 10860 10860 10860 0
280 20250401 152700 1946841800 10860 10860 10860 10860 0
281 20250401 152600 1946841800 10860 10860 10860 10860 0
282 20250401 152500 1946841800 10860 10860 10860 10860 0
283 20250401 152400 1946841800 10860 10860 10860 10860 0
284 20250401 152300 1946841800 10860 10860 10860 10860 0
285 20250401 152200 1946841800 10860 10860 10860 10860 0
286 20250401 152100 1946841800 10860 10860 10860 10860 0
287 20250401 152000 1946841800 10860 10860 10860 10860 0
288 20250401 151900 1946841800 10860 10860 10870 10860 1388
289 20250401 151800 1931767740 10860 10860 10860 10860 123
290 20250401 151700 1930431960 10820 10870 10870 10820 2522
291 20250401 151600 1903091590 10870 10880 10880 10870 444
292 20250401 151500 1898264680 10880 10890 10890 10870 315
293 20250401 151400 1894837510 10890 10890 10890 10890 269
294 20250401 151300 1891908100 10890 10890 10900 10890 268
295 20250401 151200 1888988270 10890 10890 10890 10890 142
296 20250401 151100 1887441890 10900 10950 10950 10900 308
297 20250401 151000 1884081490 10950 10950 10950 10950 107
298 20250401 150900 1882909840 10950 10960 10960 10950 13
299 20250401 150800 1882767380 10960 10880 10960 10880 179
300 20250401 150700 1880819220 10860 10830 10880 10770 27784
301 20250401 150600 1581034590 10820 10870 10870 10820 3236
302 20250401 150500 1545940460 10880 10920 10920 10880 3267
303 20250401 150400 1510327790 10920 10950 10950 10920 1506
304 20250401 150300 1493877520 10950 10990 10990 10950 717
305 20250401 150200 1486015620 10980 10990 10990 10980 5
306 20250401 150100 1485960680 10990 10990 10990 10990 84
307 20250401 150000 1485037520 10990 10990 11000 10990 354
308 20250401 145900 1481146630 10990 10990 10990 10990 107
309 20250401 145800 1479970700 10990 11000 11000 10990 99
310 20250401 145700 1478882210 11000 11000 11000 11000 10
311 20250401 145600 1478772210 11000 11000 11000 11000 36
312 20250401 145500 1478376210 11000 11000 11000 11000 195
313 20250401 145400 1476231210 11000 11010 11010 11000 79
314 20250401 145300 1475361430 11010 11000 11010 11000 228
315 20250401 145200 1472852230 11000 11000 11000 11000 74
316 20250401 145100 1472038230 11000 10980 11000 10980 348
317 20250401 145000 1468213600 10980 10970 10980 10970 13
318 20250401 144900 1468070960 10970 10990 10990 10970 211
319 20250401 144800 1465755100 10990 10990 10990 10980 153
320 20250401 144700 1464074630 10990 10990 10990 10990 202
321 20250401 144600 1461854650 11010 11010 11010 11010 33
322 20250401 144500 1461491320 11030 11000 11030 11000 598
323 20250401 144400 1454901450 11030 11000 11030 11000 167
324 20250401 144300 1453060320 11000 11000 11000 11000 0
325 20250401 144200 1453060320 11000 11000 11000 11000 0
326 20250401 144100 1453060320 11000 11000 11000 11000 2
327 20250401 144000 1453038320 11000 11000 11000 11000 0
328 20250401 143900 1453038320 11000 11000 11000 11000 10
329 20250401 143800 1452928320 10990 10990 10990 10990 0
330 20250401 143700 1452928320 10990 11030 11030 10990 98
331 20250401 143600 1451849580 11030 11030 11030 11030 74
332 20250401 143500 1451033360 11000 11000 11000 11000 0
333 20250401 143400 1451033360 11000 11000 11000 11000 15
334 20250401 143300 1450868360 11000 11030 11030 11000 120
335 20250401 143200 1449547040 11030 11030 11030 11030 0
336 20250401 143100 1449547040 11030 11020 11030 11020 72
337 20250401 143000 1448752890 11020 11020 11020 11020 300
338 20250401 142900 1445446890 10980 10980 10980 10980 37
339 20250401 142800 1445040630 10970 10970 10970 10970 0
340 20250401 142700 1445040630 10970 10970 10970 10970 93
341 20250401 142600 1444020420 10960 10960 10960 10960 5
342 20250401 142500 1443965620 10960 10960 10960 10960 12
343 20250401 142400 1443834100 10960 10970 10970 10960 27
344 20250401 142300 1443537940 10970 10970 10970 10970 10
345 20250401 142200 1443428240 10970 10970 10970 10970 0
346 20250401 142100 1443428240 10970 10980 10980 10970 218
347 20250401 142000 1441036600 10970 10970 10970 10970 133
348 20250401 141900 1439577590 10970 10970 10970 10970 99
349 20250401 141800 1438491560 10970 10970 10970 10970 1
350 20250401 141700 1438480590 10970 10990 10990 10970 2
351 20250401 141600 1438458630 10990 11010 11010 10990 713
352 20250401 141500 1430617090 11020 11020 11020 11020 0
353 20250401 141400 1430617090 11020 11020 11020 11020 1
354 20250401 141300 1430606070 11020 11000 11020 11000 2
355 20250401 141200 1430584050 11000 11000 11000 11000 70
356 20250401 141100 1429814050 11000 10995 11000 10995 76
357 20250401 141000 1428978075 10990 10990 10990 10990 50
358 20250401 140900 1428428575 10990 10990 10990 10990 76
359 20250401 140800 1427593335 10990 10990 10990 10990 50
360 20250401 140700 1427043835 10980 10980 10980 10980 58
361 20250401 140600 1426406995 10980 10980 10980 10980 127
362 20250401 140500 1425012535 10980 10940 10980 10940 518
363 20250401 140400 1419334855 10920 10920 10920 10920 0
364 20250401 140300 1419334855 10920 10920 10920 10920 0
365 20250401 140200 1419334855 10920 10920 10920 10920 0
366 20250401 140100 1419334855 10920 10920 10920 10920 0
367 20250401 140000 1419334855 10920 10950 10950 10920 966
368 20250401 135900 1408773085 10980 10940 10980 10940 141
369 20250401 135800 1407224945 10930 11010 11010 10930 2838
370 20250401 135700 1376087215 11010 11010 11010 11010 1
371 20250401 135600 1376076205 11010 11010 11010 11010 45
372 20250401 135500 1375580755 11020 11010 11020 11010 107
373 20250401 135400 1374402405 11010 11010 11010 11010 111
374 20250401 135300 1373180295 11020 11020 11020 11020 0
375 20250401 135200 1373180295 11020 11020 11020 11020 173
376 20250401 135100 1371273835 11020 11010 11020 11010 40
377 20250401 135000 1370833065 11010 11030 11030 11010 212
378 20250401 134900 1368498845 11020 11025 11025 11020 428
379 20250401 134800 1363782035 11030 11030 11030 11030 0
380 20250401 134700 1363782035 11030 11040 11040 11030 1172
381 20250401 134600 1350844215 11050 11050 11050 11050 0
382 20250401 134500 1350844215 11050 11050 11050 11050 0
383 20250401 134400 1350844215 11050 11040 11050 11040 171
384 20250401 134300 1348954725 11040 11030 11040 11030 2
385 20250401 134200 1348932655 11040 11040 11040 11040 0
386 20250401 134100 1348932655 11040 11040 11040 11040 0
387 20250401 134000 1348932655 11040 11040 11040 11040 77
388 20250401 133900 1348082575 11040 11040 11040 11040 0
389 20250401 133800 1348082575 11040 11040 11040 11040 76
390 20250401 133700 1347243535 11030 11030 11040 11030 14
391 20250401 133600 1347089075 11040 11040 11040 11040 0
392 20250401 133500 1347089075 11040 11040 11040 11040 183
393 20250401 133400 1345068755 11040 11040 11040 11040 145
394 20250401 133300 1343467955 11030 11025 11030 11025 214
395 20250401 133200 1341108235 11025 11035 11035 11025 123
396 20250401 133100 1339751155 11035 11035 11035 11035 72
397 20250401 133000 1338956635 11030 11030 11030 11030 12
398 20250401 132900 1338824275 11040 11040 11040 11040 226
399 20250401 132800 1336329235 11040 11020 11040 11020 53
400 20250401 132700 1335744355 11040 11040 11040 11040 67
401 20250401 132600 1335004675 11040 11040 11040 11040 0
402 20250401 132500 1335004675 11040 11040 11040 11040 0
403 20250401 132400 1335004675 11040 11040 11040 11040 0
404 20250401 132300 1335004675 11040 11040 11040 11040 2
405 20250401 132200 1334982595 11040 11040 11040 11040 0
406 20250401 132100 1334982595 11040 11040 11040 11030 1440
407 20250401 132000 1319085565 11040 11030 11040 11030 560
408 20250401 131900 1312904365 11020 11020 11020 11020 381
409 20250401 131800 1308705745 11010 11000 11010 11000 43
410 20250401 131700 1308232325 11000 11020 11020 11000 587
411 20250401 131600 1301773585 11020 11005 11020 11005 200
412 20250401 131500 1299570395 11000 11000 11000 11000 0
413 20250401 131400 1299570395 11000 11000 11010 11000 325
414 20250401 131300 1295994865 11000 11000 11000 11000 0
415 20250401 131200 1295994865 11000 11000 11000 11000 5
416 20250401 131100 1295939865 11000 11000 11000 11000 0
417 20250401 131000 1295939865 11000 11000 11000 11000 0
418 20250401 130900 1295939865 11000 10990 11000 10990 130
419 20250401 130800 1294509885 10990 10990 10990 10990 0
420 20250401 130700 1294509885 10990 10990 10990 10990 24
421 20250401 130600 1294246125 10970 10970 10970 10970 0
422 20250401 130500 1294246125 10970 10990 10990 10970 438
423 20250401 130400 1289440455 10980 10980 10980 10980 0
424 20250401 130300 1289440455 10980 10980 10980 10980 32
425 20250401 130200 1289089095 10970 10970 10970 10970 20
426 20250401 130100 1288869695 10970 10980 10980 10970 59
427 20250401 130000 1288221965 10990 10990 11000 10990 136
428 20250401 125900 1286726585 11000 11000 11000 11000 141
429 20250401 125800 1285175585 11000 11000 11000 11000 0
430 20250401 125700 1285175585 11000 11000 11000 11000 50
431 20250401 125600 1284625585 10990 10990 10990 10990 14
432 20250401 125500 1284471725 10990 10980 10990 10980 53
433 20250401 125400 1283889405 10990 10990 10990 10990 581
434 20250401 125300 1277504215 10980 10970 10980 10970 35
435 20250401 125200 1277120115 10970 10980 10980 10970 38
436 20250401 125100 1276703025 10980 10980 10980 10980 152
437 20250401 125000 1275034065 10980 10980 10980 10980 1
438 20250401 124900 1275023085 10970 10970 10970 10970 45
439 20250401 124800 1274529435 10970 10980 10980 10970 105
440 20250401 124700 1273376585 10980 10980 10980 10980 0
441 20250401 124600 1273376585 10980 10980 10980 10980 42
442 20250401 124500 1272915425 10980 10980 10980 10980 64
443 20250401 124400 1272212705 10970 10970 10970 10970 203
444 20250401 124300 1269985795 10980 10970 10980 10970 15
445 20250401 124200 1269821145 10970 10970 10970 10970 0
446 20250401 124100 1269821145 10970 10970 10970 10970 9
447 20250401 124000 1269722415 10960 10960 10960 10960 0
448 20250401 123900 1269722415 10960 10960 10960 10960 0
449 20250401 123800 1269722415 10960 10960 10960 10960 0
450 20250401 123700 1269722415 10960 10970 10970 10960 156
451 20250401 123600 1268012205 10970 10970 10970 10970 0
452 20250401 123500 1268012205 10970 10970 10970 10970 2
453 20250401 123400 1267990265 10970 10960 10970 10960 176
454 20250401 123300 1266059745 10960 10960 10960 10960 1
455 20250401 123200 1266048785 10950 10980 10980 10950 1760
456 20250401 123100 1246756335 10980 10980 10980 10980 10
457 20250401 123000 1246646535 10980 10980 10980 10980 0
458 20250401 122900 1246646535 10980 10980 10980 10980 0
459 20250401 122800 1246646535 10980 10980 10980 10980 0
460 20250401 122700 1246646535 10980 10980 10990 10980 171
461 20250401 122600 1244768345 10990 10990 10990 10990 0
462 20250401 122500 1244768345 10990 10990 10990 10990 0
463 20250401 122400 1244768345 10990 10990 10990 10990 101
464 20250401 122300 1243658355 10990 10990 10990 10990 23
465 20250401 122200 1243405585 10990 10990 10990 10990 0
466 20250401 122100 1243405585 10990 10990 10990 10990 26
467 20250401 122000 1243119845 10970 10960 10970 10960 233
468 20250401 121900 1240564475 10960 10960 10960 10960 281
469 20250401 121800 1237484715 10960 10960 10960 10960 76
470 20250401 121700 1236651755 10960 10960 10960 10950 545
471 20250401 121600 1230679205 10960 10960 10960 10960 9
472 20250401 121500 1230580565 10960 10960 10960 10960 382
473 20250401 121400 1226393845 10950 10950 10950 10950 12
474 20250401 121300 1226262445 10960 10960 10960 10960 18
475 20250401 121200 1226065165 10970 10970 10970 10970 0
476 20250401 121100 1226065165 10970 10970 10970 10970 0
477 20250401 121000 1226065165 10970 10980 10980 10970 335
478 20250401 120900 1222389365 10950 10950 10950 10950 0
479 20250401 120800 1222389365 10950 10950 10950 10950 0
480 20250401 120700 1222389365 10950 10950 10950 10950 0
481 20250401 120600 1222389365 10950 10960 10960 10950 361
482 20250401 120500 1218434585 10960 10960 10960 10960 0
483 20250401 120400 1218434585 10960 10960 10960 10960 75
484 20250401 120300 1217612585 10960 10960 10960 10960 0
485 20250401 120200 1217612585 10960 11000 11000 10960 68
486 20250401 120100 1216865355 11000 11000 11000 11000 38
487 20250401 120000 1216447355 11000 10960 11000 10960 537
488 20250401 115900 1210550345 10940 10940 10940 10940 6
489 20250401 115800 1210484705 10940 10950 10950 10940 315
490 20250401 115700 1207036455 10960 10960 10960 10960 13
491 20250401 115600 1206893975 10960 10960 10960 10960 100
492 20250401 115500 1205797975 10960 10970 10970 10960 175
493 20250401 115400 1203878545 10970 10990 10990 10970 450
494 20250401 115300 1198940135 10990 10990 10990 10990 570
495 20250401 115200 1192675835 11000 11000 11000 11000 0
496 20250401 115100 1192675835 11000 10970 11000 10960 1047
497 20250401 115000 1181194565 10980 11010 11010 10980 54
498 20250401 114900 1180601045 11020 11020 11020 11020 10
499 20250401 114800 1180490845 11020 10990 11020 10990 500
500 20250401 114700 1174984775 10960 10960 10960 10960 127
501 20250401 114600 1173592855 10970 10950 10970 10950 707
502 20250401 114500 1165847535 10950 10970 10970 10950 1477
503 20250401 114400 1149663145 10970 10970 10970 10970 400
504 20250401 114300 1145275145 10970 10980 10980 10970 1048
505 20250401 114200 1133773985 10990 10990 10990 10990 94
506 20250401 114100 1132740925 10990 11000 11000 10990 144
507 20250401 114000 1131157865 11000 11000 11000 11000 104
508 20250401 113900 1130013865 11010 11020 11020 11010 203
509 20250401 113800 1127778825 11020 11020 11020 11020 259
510 20250401 113700 1124924645 11020 11010 11020 11010 120
511 20250401 113600 1123603245 11020 11020 11020 11020 0
512 20250401 113500 1123603245 11020 11020 11020 11020 12
513 20250401 113400 1123471005 11020 11030 11030 11020 340
514 20250401 113300 1119723755 11020 11020 11020 11020 0
515 20250401 113200 1119723755 11020 11020 11020 11020 80
516 20250401 113100 1118842155 11030 11030 11030 11030 1
517 20250401 113000 1118831125 11030 11030 11030 11030 6
518 20250401 112900 1118764945 11030 11030 11030 11030 20
519 20250401 112800 1118544345 11030 11030 11030 11030 75
520 20250401 112700 1117717095 11030 11020 11030 11020 179
521 20250401 112600 1115743475 11030 11020 11030 11020 85
522 20250401 112500 1114806225 11020 11010 11020 11010 665
523 20250401 112400 1107482275 11010 11000 11020 11000 671
524 20250401 112300 1100097645 11010 10980 11010 10980 431
525 20250401 112200 1095365025 10980 11000 11000 10980 30
526 20250401 112100 1095035425 11020 11010 11020 10980 488
527 20250401 112000 1089666055 11020 11040 11040 11020 185
528 20250401 111900 1087625985 11040 11040 11040 11040 10
529 20250401 111800 1087515585 11050 11060 11060 11050 1126
530 20250401 111700 1075068605 11060 11070 11070 11060 146
531 20250401 111600 1073453285 11060 11070 11070 11060 47
532 20250401 111500 1072933115 11070 11070 11070 11070 3
533 20250401 111400 1072899905 11070 11080 11080 11070 1404
534 20250401 111300 1057357445 11080 11090 11090 11080 447
535 20250401 111200 1052402615 11090 11100 11100 11090 1130
536 20250401 111100 1039859935 11090 11100 11100 11090 999
537 20250401 111000 1028780185 11100 11090 11100 11090 196
538 20250401 110900 1026606435 11090 11080 11090 11080 286
539 20250401 110800 1023437455 11080 11090 11090 11080 72
540 20250401 110700 1022639485 11090 11065 11090 11065 621
541 20250401 110600 1015760915 11065 11070 11075 11065 712
542 20250401 110500 1007879055 11080 11060 11080 11060 184
543 20250401 110400 1005842045 11060 11060 11080 11060 316
544 20250401 110300 1002344385 11060 11060 11060 11060 313
545 20250401 110200 998882605 11060 11065 11080 11060 358
546 20250401 110100 994921350 11050 11070 11070 11050 83
547 20250401 110000 994003005 11050 11070 11070 11050 607
548 20250401 105900 987291365 11070 11090 11100 11070 1455
549 20250401 105800 971179975 11090 11100 11100 11070 1397
550 20250401 105700 955680275 11090 11100 11100 11080 1475
551 20250401 105600 939326575 11100 11080 11100 11080 373
552 20250401 105500 935187255 11090 11090 11090 11060 684
553 20250401 105400 927602745 11090 11080 11090 11060 1437
554 20250401 105300 911680625 11070 11060 11070 11060 956
555 20250401 105200 901098505 11060 11070 11070 11060 1168
556 20250401 105100 888177525 11080 11060 11080 11060 1977
557 20250401 105000 866296075 11060 11020 11060 11020 852
558 20250401 104900 856890235 11020 11020 11020 11010 4
559 20250401 104800 856846175 11020 11010 11020 11000 136
560 20250401 104700 855348415 11020 11020 11020 11020 2
561 20250401 104600 855326375 11030 11030 11030 11000 144
562 20250401 104500 853741535 11030 11030 11030 11030 293
563 20250401 104400 850509745 10990 11020 11020 10990 744
564 20250401 104300 842324245 11010 10980 11010 10980 728
565 20250401 104200 834322555 10980 10980 10980 10980 95
566 20250401 104100 833279455 10980 10980 10980 10980 0
567 20250401 104000 833279455 10980 10980 10980 10980 291
568 20250401 103900 830084275 10980 10980 10980 10980 5
569 20250401 103800 830029375 10970 10990 10990 10970 37
570 20250401 103700 829623245 10970 10970 10970 10970 0
571 20250401 103600 829623245 10970 10970 10970 10970 661
572 20250401 103500 822372075 10970 10990 10990 10970 303
573 20250401 103400 819046205 10990 11000 11000 10990 1408
574 20250401 103300 803558705 11010 11000 11010 11000 118
575 20250401 103200 802259825 11000 11020 11020 11000 15
576 20250401 103100 802094705 11010 11000 11010 11000 22
577 20250401 103000 801852685 11000 11000 11020 11000 416
578 20250401 102900 797276665 11000 11000 11000 11000 27
579 20250401 102800 796979665 11020 11020 11020 11020 63
580 20250401 102700 796285405 11020 11030 11030 11020 24
581 20250401 102600 796020915 11000 11030 11030 11000 10
582 20250401 102500 795910735 11000 11000 11000 11000 0
583 20250401 102400 795910735 11000 11000 11000 11000 452
584 20250401 102300 790938735 11000 11030 11050 11000 2122
585 20250401 102200 767543315 11030 11030 11030 11030 84
586 20250401 102100 766616795 11040 11040 11040 11040 200
587 20250401 102000 764408795 11050 11060 11060 11050 121
588 20250401 101900 763070835 11000 11070 11070 11000 1154
589 20250401 101800 750343055 11060 11030 11060 11030 2185
590 20250401 101700 726209535 11020 11020 11020 11020 621
591 20250401 101600 719366115 11000 11010 11020 11000 236
592 20250401 101500 716767645 11020 11020 11020 11020 3
593 20250401 101400 716734585 11010 11010 11010 11010 159
594 20250401 101300 714983995 11010 11000 11010 11000 226
595 20250401 101200 712495775 11000 11000 11010 11000 539
596 20250401 101100 706566465 11000 11010 11020 11000 396
597 20250401 101000 702205375 11010 11010 11010 11010 0
598 20250401 100900 702205375 11010 11000 11010 11000 245
599 20250401 100800 699510335 11000 11020 11020 11000 98
600 20250401 100700 698432295 11020 11010 11020 11000 140
601 20250401 100600 696890685 11010 10990 11010 10980 604
602 20250401 100500 690248375 10990 11000 11000 10990 74
603 20250401 100400 689434885 10990 10980 10990 10980 354
604 20250401 100300 685545425 10980 10980 10980 10980 7
605 20250401 100200 685468565 10980 10990 11000 10980 177
606 20250401 100100 683524075 11000 10990 11000 10990 110
607 20250401 100000 682314175 11000 10990 11000 10970 205
608 20250401 095900 680063035 10990 11000 11010 10990 1076
609 20250401 095800 668229465 11010 11010 11010 11010 110
610 20250401 095700 667018365 11020 11020 11020 11020 217
611 20250401 095600 664627025 11020 11020 11030 11020 596
612 20250401 095500 658058655 11030 11020 11030 11020 637
613 20250401 095400 651038615 11020 11040 11040 11020 1077
614 20250401 095300 639159645 11050 11030 11050 11030 300
615 20250401 095200 635847595 11040 11040 11040 11030 1127
616 20250401 095100 623412045 11040 11020 11050 11020 876
617 20250401 095000 613751935 11020 10990 11020 10990 573
618 20250401 094900 607446425 10990 11000 11000 10990 47
619 20250401 094800 606929665 11000 10990 11000 10960 557
620 20250401 094700 600816735 11000 10995 11000 10995 5
621 20250401 094600 600761740 10990 10960 10990 10960 180
622 20250401 094500 598786550 10960 11000 11000 10960 815
623 20250401 094400 589833580 11000 11000 11000 11000 150
624 20250401 094300 588183580 11010 11000 11010 10990 74
625 20250401 094200 587369620 10990 10990 10990 10990 115
626 20250401 094100 586105770 10990 10980 10990 10970 799
627 20250401 094000 577332910 10990 11000 11010 10990 879
628 20250401 093900 567663980 11010 11020 11030 11010 841
629 20250401 093800 558398150 11020 11020 11020 11020 491
630 20250401 093700 552987330 11040 11080 11080 11030 1470
631 20250401 093600 536739385 11080 11070 11080 11070 1108
632 20250401 093500 524469170 11070 11070 11080 11050 3996
633 20250401 093400 480252050 11060 11050 11070 11040 2730
634 20250401 093300 450072990 11055 11040 11055 11040 496
635 20250401 093200 444595160 11060 11050 11070 11050 798
636 20250401 093100 435771330 11050 11050 11070 11050 1448
637 20250401 093000 419751870 11050 10970 11050 10970 3748
638 20250401 092900 378515890 10970 10980 10990 10970 258
639 20250401 092800 375683960 10990 10990 10990 10980 237
640 20250401 092700 373079400 10990 10990 10990 10980 712
641 20250401 092600 365255060 10990 10940 10990 10940 1580
642 20250401 092500 347902620 10940 10890 10960 10870 2174
643 20250401 092400 324148830 10920 10930 10940 10900 1860
644 20250401 092300 303859350 10910 10940 10940 10910 383
645 20250401 092200 299675590 10940 10930 10940 10930 151
646 20250401 092100 298023660 10940 10960 10960 10940 215
647 20250401 092000 295669630 10950 10950 10960 10950 730
648 20250401 091900 287669130 10950 10960 10960 10950 104
649 20250401 091800 286529850 10960 10950 10960 10950 420
650 20250401 091700 281930800 10950 10950 10950 10930 67
651 20250401 091600 281197210 10950 10930 10950 10930 170
652 20250401 091500 279337560 10960 10970 10970 10940 723
653 20250401 091400 271414300 10970 10980 10990 10970 1265
654 20250401 091300 257525580 10970 10950 10990 10950 2827
655 20250401 091200 226494450 10940 10930 10940 10910 442
656 20250401 091100 221664800 10940 10940 10940 10940 401
657 20250401 091000 217277860 10940 10910 10940 10910 323
658 20250401 090900 213749290 10910 10900 10930 10880 1716
659 20250401 090800 195042660 10900 10900 10910 10900 60
660 20250401 090700 194388360 10900 10900 10920 10900 924
661 20250401 090600 184310050 10910 10880 10910 10860 1183
662 20250401 090500 171436410 10880 10890 10890 10880 73
663 20250401 090400 170642140 10860 10870 10890 10860 2745
664 20250401 090300 140803150 10880 10860 10900 10840 2469
665 20250401 090200 113964450 10870 10970 10970 10810 1782
666 20250401 090100 94538740 10970 10900 10970 10880 3908
667 20250401 090000 51889630 10900 10800 10980 10800 4766

1
080160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,68066,18900000,720138280,199962000000,0.36
20250327,68288,18900000,730681600,202230000000,0.36
20250326,68430,18900000,763678800,210924000000,0.36
20250325,68440,18900000,742574000,205065000000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 68066 18900000 720138280 199962000000 0.36
3 20250327 68288 18900000 730681600 202230000000 0.36
4 20250326 68430 18900000 763678800 210924000000 0.36
5 20250325 68440 18900000 742574000 205065000000 0.36