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

591
003220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184900,278519660,13580,13580,13580,13580,314
20250401,184800,278519660,13580,13580,13580,13580,0
20250401,184700,278519660,13580,13580,13580,13580,0
20250401,184600,278519660,13580,13580,13580,13580,0
20250401,184500,278519660,13580,13580,13580,13580,0
20250401,184400,278519660,13580,13580,13580,13580,0
20250401,184300,278519660,13580,13580,13580,13580,0
20250401,184200,278519660,13580,13580,13580,13580,0
20250401,184100,278519660,13580,13580,13580,13580,0
20250401,184000,278519660,13580,13580,13580,13580,0
20250401,183900,278519660,13580,13580,13580,13580,0
20250401,183800,278519660,13580,13580,13580,13580,0
20250401,183700,278519660,13580,13580,13580,13580,0
20250401,183600,278519660,13580,13580,13580,13580,0
20250401,183500,278519660,13580,13580,13580,13580,0
20250401,183400,278519660,13580,13580,13580,13580,0
20250401,183300,278519660,13580,13580,13580,13580,0
20250401,183200,278519660,13580,13580,13580,13580,0
20250401,183100,278519660,13580,13580,13580,13580,0
20250401,183000,278519660,13580,13580,13580,13580,0
20250401,182900,278519660,13580,13580,13580,13580,0
20250401,182800,278519660,13580,13580,13580,13580,0
20250401,182700,278519660,13580,13580,13580,13580,0
20250401,182600,278519660,13580,13580,13580,13580,0
20250401,182500,278519660,13580,13580,13580,13580,0
20250401,182400,278519660,13580,13580,13580,13580,0
20250401,182300,278519660,13580,13580,13580,13580,0
20250401,182200,278519660,13580,13580,13580,13580,0
20250401,182100,278519660,13580,13580,13580,13580,0
20250401,182000,278519660,13580,13580,13580,13580,0
20250401,181900,278519660,13580,13580,13580,13580,314
20250401,181800,278519660,13580,13580,13580,13580,0
20250401,181700,278519660,13580,13580,13580,13580,0
20250401,181600,278519660,13580,13580,13580,13580,0
20250401,181500,278519660,13580,13580,13580,13580,0
20250401,181400,278519660,13580,13580,13580,13580,0
20250401,181300,278519660,13580,13580,13580,13580,0
20250401,181200,278519660,13580,13580,13580,13580,0
20250401,181100,278519660,13580,13580,13580,13580,0
20250401,181000,278519660,13580,13580,13580,13580,0
20250401,180900,278519660,13580,13580,13580,13580,0
20250401,180800,278519660,13580,13580,13580,13580,0
20250401,180700,278519660,13580,13580,13580,13580,0
20250401,180600,278519660,13580,13580,13580,13580,0
20250401,180500,278519660,13580,13580,13580,13580,0
20250401,180400,278519660,13580,13580,13580,13580,0
20250401,180300,278519660,13580,13580,13580,13580,0
20250401,180200,278519660,13580,13580,13580,13580,0
20250401,180100,278519660,13580,13580,13580,13580,0
20250401,180000,278519660,13580,13580,13580,13580,0
20250401,175900,278519660,13580,13580,13580,13580,0
20250401,175800,278519660,13580,13580,13580,13580,0
20250401,175700,278519660,13580,13580,13580,13580,0
20250401,175600,278519660,13580,13580,13580,13580,0
20250401,175500,278519660,13580,13580,13580,13580,0
20250401,175400,278519660,13580,13580,13580,13580,0
20250401,175300,278519660,13580,13580,13580,13580,0
20250401,175200,278519660,13580,13580,13580,13580,0
20250401,175100,278519660,13580,13580,13580,13580,0
20250401,175000,278519660,13580,13580,13580,13580,0
20250401,174900,278519660,13580,13580,13580,13580,314
20250401,174800,278519660,13580,13580,13580,13580,0
20250401,174700,278519660,13580,13580,13580,13580,0
20250401,174600,278519660,13580,13580,13580,13580,0
20250401,174500,278519660,13580,13580,13580,13580,0
20250401,174400,278519660,13580,13580,13580,13580,0
20250401,174300,278519660,13580,13580,13580,13580,0
20250401,174200,278519660,13580,13580,13580,13580,0
20250401,174100,278519660,13580,13580,13580,13580,0
20250401,174000,278519660,13580,13580,13580,13580,0
20250401,173900,278519660,13580,13580,13580,13580,0
20250401,173800,278519660,13580,13580,13580,13580,0
20250401,173700,278519660,13580,13580,13580,13580,0
20250401,173600,278519660,13580,13580,13580,13580,0
20250401,173500,278519660,13580,13580,13580,13580,0
20250401,173400,278519660,13580,13580,13580,13580,0
20250401,173300,278519660,13580,13580,13580,13580,0
20250401,173200,278519660,13580,13580,13580,13580,0
20250401,173100,278519660,13580,13580,13580,13580,0
20250401,173000,278519660,13580,13580,13580,13580,0
20250401,172900,278519660,13580,13580,13580,13580,0
20250401,172800,278519660,13580,13580,13580,13580,0
20250401,172700,278519660,13580,13580,13580,13580,0
20250401,172600,278519660,13580,13580,13580,13580,0
20250401,172500,278519660,13580,13580,13580,13580,0
20250401,172400,278519660,13580,13580,13580,13580,0
20250401,172300,278519660,13580,13580,13580,13580,0
20250401,172200,278519660,13580,13580,13580,13580,0
20250401,172100,278519660,13580,13580,13580,13580,0
20250401,172000,278519660,13580,13580,13580,13580,0
20250401,171900,278519660,13580,13580,13580,13580,314
20250401,171800,278519660,13580,13580,13580,13580,0
20250401,171700,278519660,13580,13580,13580,13580,0
20250401,171600,278519660,13580,13580,13580,13580,0
20250401,171500,278519660,13580,13580,13580,13580,0
20250401,171400,278519660,13580,13580,13580,13580,0
20250401,171300,278519660,13580,13580,13580,13580,0
20250401,171200,278519660,13580,13580,13580,13580,0
20250401,171100,278519660,13580,13580,13580,13580,0
20250401,171000,278519660,13580,13580,13580,13580,0
20250401,170900,278519660,13580,13580,13580,13580,0
20250401,170800,278519660,13580,13580,13580,13580,0
20250401,170700,278519660,13580,13580,13580,13580,0
20250401,170600,278519660,13580,13580,13580,13580,0
20250401,170500,278519660,13580,13580,13580,13580,0
20250401,170400,278519660,13580,13580,13580,13580,0
20250401,170300,278519660,13580,13580,13580,13580,0
20250401,170200,278519660,13580,13580,13580,13580,0
20250401,170100,278519660,13580,13580,13580,13580,0
20250401,170000,278519660,13580,13580,13580,13580,0
20250401,165900,278519660,13580,13580,13580,13580,0
20250401,165800,278519660,13580,13580,13580,13580,0
20250401,165700,278519660,13580,13580,13580,13580,0
20250401,165600,278519660,13580,13580,13580,13580,0
20250401,165500,278519660,13580,13580,13580,13580,0
20250401,165400,278519660,13580,13580,13580,13580,0
20250401,165300,278519660,13580,13580,13580,13580,0
20250401,165200,278519660,13580,13580,13580,13580,0
20250401,165100,278519660,13580,13580,13580,13580,0
20250401,165000,278519660,13580,13580,13580,13580,0
20250401,164900,278519660,13580,13580,13580,13580,314
20250401,164800,278519660,13580,13580,13580,13580,0
20250401,164700,278519660,13580,13580,13580,13580,0
20250401,164600,278519660,13580,13580,13580,13580,0
20250401,164500,278519660,13580,13580,13580,13580,0
20250401,164400,278519660,13580,13580,13580,13580,0
20250401,164300,278519660,13580,13580,13580,13580,0
20250401,164200,278519660,13580,13580,13580,13580,0
20250401,164100,278519660,13580,13580,13580,13580,0
20250401,164000,278519660,13580,13580,13580,13580,0
20250401,163900,278519660,13580,13580,13580,13580,0
20250401,163800,278519660,13580,13580,13580,13580,0
20250401,163700,278519660,13580,13580,13580,13580,0
20250401,163600,278519660,13580,13580,13580,13580,0
20250401,163500,278519660,13580,13580,13580,13580,0
20250401,163400,278519660,13580,13580,13580,13580,0
20250401,163300,278519660,13580,13580,13580,13580,0
20250401,163200,278519660,13580,13580,13580,13580,0
20250401,163100,278519660,13580,13580,13580,13580,0
20250401,163000,278519660,13580,13580,13580,13580,0
20250401,162900,278519660,13580,13580,13580,13580,0
20250401,162800,278519660,13580,13580,13580,13580,0
20250401,162700,278519660,13580,13580,13580,13580,0
20250401,162600,278519660,13580,13580,13580,13580,0
20250401,162500,278519660,13580,13580,13580,13580,0
20250401,162400,278519660,13580,13580,13580,13580,0
20250401,162300,278519660,13580,13580,13580,13580,0
20250401,162200,278519660,13580,13580,13580,13580,0
20250401,162100,278519660,13580,13580,13580,13580,0
20250401,162000,278519660,13580,13580,13580,13580,0
20250401,161900,278519660,13580,13580,13580,13580,314
20250401,161800,278519660,13580,13580,13580,13580,0
20250401,161700,278519660,13580,13580,13580,13580,0
20250401,161600,278519660,13580,13580,13580,13580,0
20250401,161500,278519660,13580,13580,13580,13580,0
20250401,161400,278519660,13580,13580,13580,13580,0
20250401,161300,278519660,13580,13580,13580,13580,0
20250401,161200,278519660,13580,13580,13580,13580,0
20250401,161100,278519660,13580,13580,13580,13580,0
20250401,161000,278519660,13580,13580,13580,13580,0
20250401,160900,278519660,13580,13580,13580,13580,0
20250401,160800,278519660,13580,13580,13580,13580,0
20250401,160700,278519660,13580,13580,13580,13580,0
20250401,160600,278519660,13580,13580,13580,13580,0
20250401,160500,278519660,13580,13580,13580,13580,0
20250401,160400,278519660,13580,13580,13580,13580,0
20250401,160300,278519660,13580,13580,13580,13580,0
20250401,160200,278519660,13580,13580,13580,13580,0
20250401,160100,278519660,13580,13580,13580,13580,0
20250401,160000,278519660,13580,13580,13580,13580,0
20250401,155900,278519660,13580,13580,13580,13580,0
20250401,155800,278519660,13580,13580,13580,13580,0
20250401,155700,278519660,13580,13580,13580,13580,0
20250401,155600,278519660,13580,13580,13580,13580,0
20250401,155500,278519660,13580,13580,13580,13580,0
20250401,155400,278519660,13580,13580,13580,13580,0
20250401,155300,278519660,13580,13580,13580,13580,0
20250401,155200,278519660,13580,13580,13580,13580,0
20250401,155100,278519660,13580,13580,13580,13580,0
20250401,155000,278519660,13580,13580,13580,13580,0
20250401,154900,278519660,13580,13580,13580,13580,314
20250401,154800,278519660,13580,13580,13580,13580,0
20250401,154700,278519660,13580,13580,13580,13580,0
20250401,154600,278519660,13580,13580,13580,13580,0
20250401,154500,278519660,13580,13580,13580,13580,0
20250401,154400,278519660,13580,13580,13580,13580,0
20250401,154300,278519660,13580,13580,13580,13580,0
20250401,154200,278519660,13580,13580,13580,13580,0
20250401,154100,278519660,13580,13580,13580,13580,0
20250401,154000,278519660,13580,13580,13580,13580,0
20250401,153900,278519660,13580,13580,13580,13580,0
20250401,153800,278519660,13580,13580,13580,13580,0
20250401,153700,278519660,13580,13580,13580,13580,0
20250401,153600,278519660,13580,13580,13580,13580,0
20250401,153500,278519660,13580,13580,13580,13580,0
20250401,153400,278519660,13580,13580,13580,13580,0
20250401,153300,278519660,13580,13580,13580,13580,0
20250401,153200,278519660,13580,13580,13580,13580,0
20250401,153100,278519660,13580,13580,13580,13580,0
20250401,153000,278519660,13580,13580,13580,13580,314
20250401,152900,274255540,13570,13570,13570,13570,0
20250401,152800,274255540,13570,13570,13570,13570,0
20250401,152700,274255540,13570,13570,13570,13570,0
20250401,152600,274255540,13570,13570,13570,13570,0
20250401,152500,274255540,13570,13570,13570,13570,0
20250401,152400,274255540,13570,13570,13570,13570,0
20250401,152300,274255540,13570,13570,13570,13570,0
20250401,152200,274255540,13570,13570,13570,13570,0
20250401,152100,274255540,13570,13570,13570,13570,0
20250401,152000,274255540,13570,13570,13570,13570,0
20250401,151900,274255540,13570,13580,13590,13570,313
20250401,151800,270004090,13590,13590,13590,13590,0
20250401,151700,270004090,13590,13560,13590,13560,142
20250401,151600,268074670,13590,13590,13590,13590,71
20250401,151500,267109780,13590,13590,13590,13590,69
20250401,151400,266172070,13590,13590,13590,13590,1
20250401,151300,266158480,13590,13590,13590,13590,0
20250401,151200,266158480,13590,13540,13590,13540,2
20250401,151100,266131350,13540,13540,13540,13540,50
20250401,151000,265454350,13550,13550,13550,13550,800
20250401,150900,254614350,13550,13550,13550,13550,0
20250401,150800,254614350,13550,13550,13550,13550,0
20250401,150700,254614350,13550,13550,13550,13550,0
20250401,150600,254614350,13550,13550,13550,13550,0
20250401,150500,254614350,13550,13600,13600,13550,441
20250401,150400,248635510,13580,13580,13580,13580,276
20250401,150300,244887430,13580,13590,13590,13580,551
20250401,150200,237402720,13590,13590,13590,13590,0
20250401,150100,237402720,13590,13590,13590,13590,0
20250401,150000,237402720,13590,13590,13590,13590,6
20250401,145900,237321180,13600,13600,13600,13600,0
20250401,145800,237321180,13600,13600,13600,13600,0
20250401,145700,237321180,13600,13600,13600,13600,0
20250401,145600,237321180,13600,13600,13600,13600,0
20250401,145500,237321180,13600,13600,13600,13600,0
20250401,145400,237321180,13600,13600,13600,13600,79
20250401,145300,236246780,13600,13600,13600,13600,0
20250401,145200,236246780,13600,13600,13600,13600,0
20250401,145100,236246780,13600,13600,13600,13600,0
20250401,145000,236246780,13600,13600,13600,13600,0
20250401,144900,236246780,13600,13600,13600,13600,0
20250401,144800,236246780,13600,13600,13600,13600,0
20250401,144700,236246780,13600,13600,13600,13600,0
20250401,144600,236246780,13600,13600,13600,13600,0
20250401,144500,236246780,13600,13600,13600,13600,0
20250401,144400,236246780,13600,13600,13600,13600,0
20250401,144300,236246780,13600,13600,13600,13600,0
20250401,144200,236246780,13600,13600,13600,13600,0
20250401,144100,236246780,13600,13600,13600,13600,0
20250401,144000,236246780,13600,13600,13600,13600,0
20250401,143900,236246780,13600,13600,13600,13600,8
20250401,143800,236137980,13590,13590,13590,13590,0
20250401,143700,236137980,13590,13590,13590,13590,0
20250401,143600,236137980,13590,13590,13590,13590,0
20250401,143500,236137980,13590,13590,13590,13590,0
20250401,143400,236137980,13590,13590,13590,13590,50
20250401,143300,235458480,13590,13590,13590,13590,100
20250401,143200,234099480,13590,13590,13590,13590,0
20250401,143100,234099480,13590,13590,13590,13590,152
20250401,143000,232033800,13590,13590,13590,13590,0
20250401,142900,232033800,13590,13595,13595,13590,21
20250401,142800,231748375,13590,13590,13590,13590,1
20250401,142700,231734785,13590,13590,13590,13590,0
20250401,142600,231734785,13590,13590,13590,13590,20
20250401,142500,231462985,13580,13580,13580,13580,0
20250401,142400,231462985,13580,13580,13580,13580,0
20250401,142300,231462985,13580,13580,13580,13580,15
20250401,142200,231259285,13600,13600,13600,13600,0
20250401,142100,231259285,13600,13600,13600,13600,2
20250401,142000,231232085,13600,13600,13600,13600,47
20250401,141900,230592885,13580,13580,13580,13580,0
20250401,141800,230592885,13580,13580,13580,13580,0
20250401,141700,230592885,13580,13580,13580,13580,0
20250401,141600,230592885,13580,13580,13580,13580,0
20250401,141500,230592885,13580,13580,13580,13580,30
20250401,141400,230185485,13580,13580,13580,13580,0
20250401,141300,230185485,13580,13580,13580,13580,0
20250401,141200,230185485,13580,13580,13580,13580,0
20250401,141100,230185485,13580,13580,13580,13580,0
20250401,141000,230185485,13580,13590,13590,13580,62
20250401,140900,229343005,13590,13590,13590,13590,0
20250401,140800,229343005,13590,13590,13590,13590,70
20250401,140700,228391705,13590,13590,13590,13590,40
20250401,140600,227848105,13580,13600,13600,13580,320
20250401,140500,223496755,13610,13610,13610,13610,0
20250401,140400,223496755,13610,13610,13610,13610,0
20250401,140300,223496755,13610,13610,13610,13610,0
20250401,140200,223496755,13610,13610,13610,13610,0
20250401,140100,223496755,13610,13610,13610,13610,0
20250401,140000,223496755,13610,13610,13610,13610,0
20250401,135900,223496755,13610,13610,13610,13610,100
20250401,135800,222135755,13600,13600,13600,13600,0
20250401,135700,222135755,13600,13600,13600,13600,0
20250401,135600,222135755,13600,13600,13600,13600,50
20250401,135500,221455755,13600,13600,13600,13600,145
20250401,135400,219483755,13610,13610,13610,13610,0
20250401,135300,219483755,13610,13610,13610,13610,95
20250401,135200,218190805,13610,13610,13610,13610,28
20250401,135100,217809725,13610,13610,13610,13610,0
20250401,135000,217809725,13610,13610,13610,13610,5
20250401,134900,217741675,13610,13600,13610,13600,10
20250401,134800,217605665,13600,13600,13600,13600,0
20250401,134700,217605665,13600,13600,13600,13600,0
20250401,134600,217605665,13600,13600,13600,13600,0
20250401,134500,217605665,13600,13600,13600,13600,0
20250401,134400,217605665,13600,13600,13600,13600,0
20250401,134300,217605665,13600,13600,13600,13600,0
20250401,134200,217605665,13600,13600,13600,13600,0
20250401,134100,217605665,13600,13600,13600,13600,511
20250401,134000,210656065,13610,13610,13610,13610,0
20250401,133900,210656065,13610,13610,13610,13610,80
20250401,133800,209567265,13600,13600,13600,13600,0
20250401,133700,209567265,13600,13605,13605,13600,100
20250401,133600,208207155,13600,13600,13600,13600,0
20250401,133500,208207155,13600,13600,13600,13600,0
20250401,133400,208207155,13600,13600,13600,13600,0
20250401,133300,208207155,13600,13600,13600,13600,58
20250401,133200,207418355,13600,13600,13600,13600,0
20250401,133100,207418355,13600,13600,13600,13600,20
20250401,133000,207146355,13610,13610,13610,13610,0
20250401,132900,207146355,13610,13610,13610,13610,0
20250401,132800,207146355,13610,13610,13610,13610,0
20250401,132700,207146355,13610,13610,13610,13610,0
20250401,132600,207146355,13610,13610,13610,13610,0
20250401,132500,207146355,13610,13610,13610,13610,253
20250401,132400,203703025,13610,13610,13610,13610,0
20250401,132300,203703025,13610,13610,13610,13610,0
20250401,132200,203703025,13610,13610,13610,13610,0
20250401,132100,203703025,13610,13610,13610,13610,87
20250401,132000,202518955,13610,13610,13610,13610,0
20250401,131900,202518955,13610,13610,13610,13610,7
20250401,131800,202423685,13610,13610,13610,13610,0
20250401,131700,202423685,13610,13610,13610,13610,0
20250401,131600,202423685,13610,13610,13610,13610,0
20250401,131500,202423685,13610,13610,13610,13610,1
20250401,131400,202410075,13605,13605,13605,13605,0
20250401,131300,202410075,13605,13605,13605,13605,0
20250401,131200,202410075,13605,13605,13605,13605,30
20250401,131100,202001925,13610,13610,13610,13610,0
20250401,131000,202001925,13610,13610,13610,13610,0
20250401,130900,202001925,13610,13610,13610,13610,0
20250401,130800,202001925,13610,13600,13610,13600,58
20250401,130700,201213025,13600,13600,13600,13600,0
20250401,130600,201213025,13600,13600,13600,13600,0
20250401,130500,201213025,13600,13600,13600,13600,4
20250401,130400,201158625,13600,13600,13600,13600,0
20250401,130300,201158625,13600,13600,13600,13600,0
20250401,130200,201158625,13600,13600,13600,13600,0
20250401,130100,201158625,13600,13600,13600,13600,1
20250401,130000,201145025,13600,13600,13600,13600,47
20250401,125900,200505825,13610,13610,13610,13610,1
20250401,125800,200492215,13610,13610,13610,13610,1
20250401,125700,200478605,13610,13610,13610,13610,0
20250401,125600,200478605,13610,13610,13610,13610,0
20250401,125500,200478605,13610,13610,13610,13610,1
20250401,125400,200464995,13610,13610,13610,13610,50
20250401,125300,199784495,13610,13610,13610,13610,1
20250401,125200,199770885,13610,13610,13610,13610,0
20250401,125100,199770885,13610,13610,13610,13610,0
20250401,125000,199770885,13610,13610,13610,13610,0
20250401,124900,199770885,13610,13610,13610,13610,0
20250401,124800,199770885,13610,13610,13610,13610,0
20250401,124700,199770885,13610,13610,13610,13610,1
20250401,124600,199757275,13610,13610,13610,13610,0
20250401,124500,199757275,13610,13610,13610,13610,78
20250401,124400,198695695,13600,13600,13600,13600,50
20250401,124300,198015695,13600,13600,13600,13600,100
20250401,124200,196655695,13605,13605,13605,13605,2
20250401,124100,196628485,13605,13605,13605,13605,1
20250401,124000,196614880,13610,13610,13610,13610,2
20250401,123900,196587660,13610,13610,13610,13610,0
20250401,123800,196587660,13610,13610,13610,13610,0
20250401,123700,196587660,13610,13610,13610,13610,0
20250401,123600,196587660,13610,13610,13610,13610,0
20250401,123500,196587660,13610,13610,13610,13610,59
20250401,123400,195784670,13610,13610,13610,13610,0
20250401,123300,195784670,13610,13600,13610,13600,223
20250401,123200,192751820,13600,13600,13600,13600,69
20250401,123100,191813420,13590,13590,13590,13590,0
20250401,123000,191813420,13590,13590,13590,13590,306
20250401,122900,187654880,13590,13590,13590,13590,0
20250401,122800,187654880,13590,13590,13590,13590,0
20250401,122700,187654880,13590,13590,13590,13590,0
20250401,122600,187654880,13590,13590,13590,13590,1
20250401,122500,187641290,13590,13590,13590,13590,0
20250401,122400,187641290,13590,13590,13590,13590,0
20250401,122300,187641290,13590,13590,13590,13590,0
20250401,122200,187641290,13590,13590,13590,13590,0
20250401,122100,187641290,13590,13590,13590,13590,0
20250401,122000,187641290,13590,13590,13590,13590,0
20250401,121900,187641290,13590,13590,13590,13590,0
20250401,121800,187641290,13590,13590,13590,13590,1
20250401,121700,187627700,13590,13590,13590,13590,0
20250401,121600,187627700,13590,13590,13590,13590,4
20250401,121500,187573340,13600,13600,13600,13600,0
20250401,121400,187573340,13600,13600,13600,13600,0
20250401,121300,187573340,13600,13600,13600,13600,0
20250401,121200,187573340,13600,13600,13600,13600,0
20250401,121100,187573340,13600,13600,13600,13600,1
20250401,121000,187559740,13600,13600,13600,13600,0
20250401,120900,187559740,13600,13600,13600,13600,0
20250401,120800,187559740,13600,13600,13600,13600,0
20250401,120700,187559740,13600,13600,13600,13600,77
20250401,120600,186512540,13590,13590,13590,13590,0
20250401,120500,186512540,13590,13590,13590,13590,0
20250401,120400,186512540,13590,13590,13590,13590,76
20250401,120300,185479700,13590,13590,13590,13590,0
20250401,120200,185479700,13590,13590,13590,13590,0
20250401,120100,185479700,13590,13590,13590,13590,80
20250401,120000,184392500,13580,13580,13580,13580,0
20250401,115900,184392500,13580,13580,13580,13580,0
20250401,115800,184392500,13580,13580,13580,13580,0
20250401,115700,184392500,13580,13580,13580,13580,0
20250401,115600,184392500,13580,13580,13580,13580,0
20250401,115500,184392500,13580,13560,13580,13560,1247
20250401,115400,167469720,13570,13570,13570,13570,4
20250401,115300,167415440,13570,13570,13570,13570,0
20250401,115200,167415440,13570,13570,13570,13570,0
20250401,115100,167415440,13570,13570,13570,13570,0
20250401,115000,167415440,13570,13570,13570,13570,0
20250401,114900,167415440,13570,13570,13570,13570,30
20250401,114800,167008340,13570,13570,13570,13570,0
20250401,114700,167008340,13570,13570,13570,13570,0
20250401,114600,167008340,13570,13570,13570,13570,40
20250401,114500,166465540,13580,13580,13580,13580,30
20250401,114400,166058140,13580,13580,13580,13580,0
20250401,114300,166058140,13580,13580,13580,13580,0
20250401,114200,166058140,13580,13580,13580,13580,1
20250401,114100,166044560,13580,13580,13580,13580,0
20250401,114000,166044560,13580,13570,13580,13570,7
20250401,113900,165949530,13570,13570,13570,13570,0
20250401,113800,165949530,13570,13570,13570,13570,77
20250401,113700,164904640,13580,13580,13580,13580,2
20250401,113600,164877480,13570,13570,13570,13570,0
20250401,113500,164877480,13570,13570,13570,13570,26
20250401,113400,164524660,13580,13580,13580,13580,0
20250401,113300,164524660,13580,13580,13580,13580,0
20250401,113200,164524660,13580,13580,13580,13580,0
20250401,113100,164524660,13580,13580,13580,13580,0
20250401,113000,164524660,13580,13580,13580,13580,32
20250401,112900,164090100,13580,13580,13580,13580,17
20250401,112800,163859240,13590,13590,13590,13590,86
20250401,112700,162690500,13580,13580,13580,13580,20
20250401,112600,162418900,13590,13590,13590,13590,186
20250401,112500,159891160,13590,13590,13590,13590,0
20250401,112400,159891160,13590,13590,13590,13590,55
20250401,112300,159143710,13580,13580,13580,13580,49
20250401,112200,158478290,13580,13580,13580,13580,228
20250401,112100,155382050,13580,13580,13580,13580,3
20250401,112000,155341310,13580,13580,13580,13580,40
20250401,111900,154798110,13580,13580,13580,13580,0
20250401,111800,154798110,13580,13580,13580,13580,436
20250401,111700,148877230,13580,13580,13580,13580,0
20250401,111600,148877230,13580,13580,13580,13580,4
20250401,111500,148822910,13580,13580,13580,13580,0
20250401,111400,148822910,13580,13580,13580,13580,0
20250401,111300,148822910,13580,13580,13580,13580,3
20250401,111200,148782170,13560,13560,13560,13560,0
20250401,111100,148782170,13560,13570,13570,13560,50
20250401,111000,148104150,13570,13570,13570,13570,0
20250401,110900,148104150,13570,13570,13570,13570,0
20250401,110800,148104150,13570,13570,13570,13570,0
20250401,110700,148104150,13570,13570,13570,13570,0
20250401,110600,148104150,13570,13570,13570,13570,0
20250401,110500,148104150,13570,13570,13570,13570,0
20250401,110400,148104150,13570,13570,13570,13570,97
20250401,110300,146787860,13570,13570,13570,13570,3
20250401,110200,146747150,13590,13590,13590,13590,82
20250401,110100,145632770,13580,13580,13580,13580,40
20250401,110000,145089570,13580,13570,13580,13570,321
20250401,105900,140733590,13570,13570,13570,13570,63
20250401,105800,139878680,13570,13540,13570,13540,3
20250401,105700,139838000,13570,13570,13570,13570,0
20250401,105600,139838000,13570,13570,13570,13570,0
20250401,105500,139838000,13570,13550,13570,13550,104
20250401,105400,138426920,13560,13550,13560,13550,905
20250401,105300,126160900,13550,13550,13550,13550,82
20250401,105200,125049800,13550,13550,13550,13550,0
20250401,105100,125049800,13550,13550,13550,13550,0
20250401,105000,125049800,13550,13550,13550,13550,0
20250401,104900,125049800,13550,13550,13550,13550,132
20250401,104800,123261200,13550,13550,13550,13550,0
20250401,104700,123261200,13550,13550,13550,13550,0
20250401,104600,123261200,13550,13550,13550,13550,93
20250401,104500,122001050,13530,13530,13530,13530,0
20250401,104400,122001050,13530,13510,13530,13510,943
20250401,104300,109251430,13520,13520,13520,13520,0
20250401,104200,109251430,13520,13520,13520,13520,75
20250401,104100,108237430,13500,13500,13500,13500,0
20250401,104000,108237430,13500,13510,13510,13500,100
20250401,103900,106887420,13520,13520,13520,13520,90
20250401,103800,105670620,13520,13520,13520,13520,0
20250401,103700,105670620,13520,13520,13520,13520,83
20250401,103600,104548460,13520,13520,13520,13520,1
20250401,103500,104534940,13510,13510,13510,13510,0
20250401,103400,104534940,13510,13510,13510,13510,28
20250401,103300,104156660,13510,13510,13510,13500,1201
20250401,103200,87942460,13520,13520,13520,13520,2
20250401,103100,87915420,13520,13520,13520,13520,43
20250401,103000,87334060,13520,13520,13520,13520,0
20250401,102900,87334060,13520,13520,13520,13520,0
20250401,102800,87334060,13520,13520,13520,13520,0
20250401,102700,87334060,13520,13520,13520,13520,0
20250401,102600,87334060,13520,13520,13520,13520,0
20250401,102500,87334060,13520,13520,13520,13520,1
20250401,102400,87320540,13520,13520,13520,13520,0
20250401,102300,87320540,13520,13520,13520,13520,119
20250401,102200,85711660,13530,13530,13530,13530,0
20250401,102100,85711660,13530,13530,13530,13530,0
20250401,102000,85711660,13530,13530,13530,13530,1
20250401,101900,85698130,13540,13540,13540,13540,0
20250401,101800,85698130,13540,13540,13540,13540,90
20250401,101700,84479530,13520,13520,13520,13520,34
20250401,101600,84019850,13540,13540,13540,13540,0
20250401,101500,84019850,13540,13540,13540,13540,0
20250401,101400,84019850,13540,13540,13540,13540,64
20250401,101300,83153290,13520,13520,13520,13520,0
20250401,101200,83153290,13520,13520,13520,13520,0
20250401,101100,83153290,13520,13530,13530,13520,700
20250401,101000,73682310,13530,13530,13530,13530,0
20250401,100900,73682310,13530,13530,13530,13530,1
20250401,100800,73668780,13530,13530,13530,13530,0
20250401,100700,73668780,13530,13530,13530,13530,1
20250401,100600,73655250,13530,13530,13530,13530,0
20250401,100500,73655250,13530,13530,13530,13530,0
20250401,100400,73655250,13530,13530,13530,13530,51
20250401,100300,72965220,13530,13530,13530,13530,2
20250401,100200,72938160,13530,13530,13530,13530,0
20250401,100100,72938160,13530,13530,13530,13530,0
20250401,100000,72938160,13530,13530,13530,13530,0
20250401,095900,72938160,13530,13530,13530,13530,0
20250401,095800,72938160,13530,13530,13530,13530,0
20250401,095700,72938160,13530,13530,13530,13530,0
20250401,095600,72938160,13530,13530,13530,13530,15
20250401,095500,72735210,13530,13530,13530,13530,5
20250401,095400,72667560,13500,13500,13500,13500,0
20250401,095300,72667560,13500,13500,13500,13500,0
20250401,095200,72667560,13500,13520,13520,13500,39
20250401,095100,72140920,13530,13530,13530,13530,0
20250401,095000,72140920,13530,13530,13530,13530,10
20250401,094900,72005620,13530,13530,13530,13530,0
20250401,094800,72005620,13530,13530,13530,13530,0
20250401,094700,72005620,13530,13510,13530,13510,124
20250401,094600,70329660,13510,13510,13510,13510,0
20250401,094500,70329660,13510,13520,13520,13510,232
20250401,094400,67193320,13520,13520,13520,13520,0
20250401,094300,67193320,13520,13520,13520,13520,0
20250401,094200,67193320,13520,13520,13520,13520,14
20250401,094100,67004040,13530,13530,13530,13530,0
20250401,094000,67004040,13530,13530,13530,13530,0
20250401,093900,67004040,13530,13530,13530,13530,0
20250401,093800,67004040,13530,13530,13530,13530,0
20250401,093700,67004040,13530,13530,13530,13530,20
20250401,093600,66733440,13520,13520,13520,13520,0
20250401,093500,66733440,13520,13520,13520,13520,7
20250401,093400,66638800,13540,13540,13540,13540,0
20250401,093300,66638800,13540,13540,13540,13540,0
20250401,093200,66638800,13540,13540,13540,13540,4
20250401,093100,66584640,13540,13520,13540,13520,43
20250401,093000,66003260,13540,13540,13540,13540,3
20250401,092900,65962640,13540,13530,13540,13530,282
20250401,092800,62144380,13550,13550,13550,13550,47
20250401,092700,61507530,13520,13520,13520,13520,1
20250401,092600,61494010,13550,13550,13550,13550,0
20250401,092500,61494010,13550,13550,13550,13550,0
20250401,092400,61494010,13550,13550,13550,13550,0
20250401,092300,61494010,13550,13550,13550,13550,1
20250401,092200,61480460,13550,13550,13550,13550,15
20250401,092100,61277210,13540,13550,13550,13540,211
20250401,092000,58418260,13560,13560,13560,13560,100
20250401,091900,57062260,13560,13560,13560,13560,100
20250401,091800,55706260,13560,13560,13560,13560,7
20250401,091700,55611340,13560,13560,13560,13560,0
20250401,091600,55611340,13560,13550,13560,13550,223
20250401,091500,52588690,13550,13550,13550,13550,88
20250401,091400,51396290,13550,13560,13560,13550,26
20250401,091300,51043980,13550,13550,13550,13550,0
20250401,091200,51043980,13550,13560,13560,13550,97
20250401,091100,49729610,13550,13550,13550,13550,73
20250401,091000,48740460,13540,13540,13540,13540,0
20250401,090900,48740460,13540,13550,13550,13540,25
20250401,090800,48401890,13560,13560,13560,13560,603
20250401,090700,40225210,13560,13560,13560,13560,116
20250401,090600,38652250,13560,13560,13560,13560,39
20250401,090500,38123410,13560,13480,13560,13480,301
20250401,090400,34044500,13540,13540,13540,13540,1
20250401,090300,34030960,13560,13560,13560,13560,0
20250401,090200,34030960,13560,13470,13560,13420,306
20250401,090100,29918610,13560,13560,13560,13560,128
20250401,090000,28182930,13550,13410,13550,13410,2099
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184900 278519660 13580 13580 13580 13580 314
3 20250401 184800 278519660 13580 13580 13580 13580 0
4 20250401 184700 278519660 13580 13580 13580 13580 0
5 20250401 184600 278519660 13580 13580 13580 13580 0
6 20250401 184500 278519660 13580 13580 13580 13580 0
7 20250401 184400 278519660 13580 13580 13580 13580 0
8 20250401 184300 278519660 13580 13580 13580 13580 0
9 20250401 184200 278519660 13580 13580 13580 13580 0
10 20250401 184100 278519660 13580 13580 13580 13580 0
11 20250401 184000 278519660 13580 13580 13580 13580 0
12 20250401 183900 278519660 13580 13580 13580 13580 0
13 20250401 183800 278519660 13580 13580 13580 13580 0
14 20250401 183700 278519660 13580 13580 13580 13580 0
15 20250401 183600 278519660 13580 13580 13580 13580 0
16 20250401 183500 278519660 13580 13580 13580 13580 0
17 20250401 183400 278519660 13580 13580 13580 13580 0
18 20250401 183300 278519660 13580 13580 13580 13580 0
19 20250401 183200 278519660 13580 13580 13580 13580 0
20 20250401 183100 278519660 13580 13580 13580 13580 0
21 20250401 183000 278519660 13580 13580 13580 13580 0
22 20250401 182900 278519660 13580 13580 13580 13580 0
23 20250401 182800 278519660 13580 13580 13580 13580 0
24 20250401 182700 278519660 13580 13580 13580 13580 0
25 20250401 182600 278519660 13580 13580 13580 13580 0
26 20250401 182500 278519660 13580 13580 13580 13580 0
27 20250401 182400 278519660 13580 13580 13580 13580 0
28 20250401 182300 278519660 13580 13580 13580 13580 0
29 20250401 182200 278519660 13580 13580 13580 13580 0
30 20250401 182100 278519660 13580 13580 13580 13580 0
31 20250401 182000 278519660 13580 13580 13580 13580 0
32 20250401 181900 278519660 13580 13580 13580 13580 314
33 20250401 181800 278519660 13580 13580 13580 13580 0
34 20250401 181700 278519660 13580 13580 13580 13580 0
35 20250401 181600 278519660 13580 13580 13580 13580 0
36 20250401 181500 278519660 13580 13580 13580 13580 0
37 20250401 181400 278519660 13580 13580 13580 13580 0
38 20250401 181300 278519660 13580 13580 13580 13580 0
39 20250401 181200 278519660 13580 13580 13580 13580 0
40 20250401 181100 278519660 13580 13580 13580 13580 0
41 20250401 181000 278519660 13580 13580 13580 13580 0
42 20250401 180900 278519660 13580 13580 13580 13580 0
43 20250401 180800 278519660 13580 13580 13580 13580 0
44 20250401 180700 278519660 13580 13580 13580 13580 0
45 20250401 180600 278519660 13580 13580 13580 13580 0
46 20250401 180500 278519660 13580 13580 13580 13580 0
47 20250401 180400 278519660 13580 13580 13580 13580 0
48 20250401 180300 278519660 13580 13580 13580 13580 0
49 20250401 180200 278519660 13580 13580 13580 13580 0
50 20250401 180100 278519660 13580 13580 13580 13580 0
51 20250401 180000 278519660 13580 13580 13580 13580 0
52 20250401 175900 278519660 13580 13580 13580 13580 0
53 20250401 175800 278519660 13580 13580 13580 13580 0
54 20250401 175700 278519660 13580 13580 13580 13580 0
55 20250401 175600 278519660 13580 13580 13580 13580 0
56 20250401 175500 278519660 13580 13580 13580 13580 0
57 20250401 175400 278519660 13580 13580 13580 13580 0
58 20250401 175300 278519660 13580 13580 13580 13580 0
59 20250401 175200 278519660 13580 13580 13580 13580 0
60 20250401 175100 278519660 13580 13580 13580 13580 0
61 20250401 175000 278519660 13580 13580 13580 13580 0
62 20250401 174900 278519660 13580 13580 13580 13580 314
63 20250401 174800 278519660 13580 13580 13580 13580 0
64 20250401 174700 278519660 13580 13580 13580 13580 0
65 20250401 174600 278519660 13580 13580 13580 13580 0
66 20250401 174500 278519660 13580 13580 13580 13580 0
67 20250401 174400 278519660 13580 13580 13580 13580 0
68 20250401 174300 278519660 13580 13580 13580 13580 0
69 20250401 174200 278519660 13580 13580 13580 13580 0
70 20250401 174100 278519660 13580 13580 13580 13580 0
71 20250401 174000 278519660 13580 13580 13580 13580 0
72 20250401 173900 278519660 13580 13580 13580 13580 0
73 20250401 173800 278519660 13580 13580 13580 13580 0
74 20250401 173700 278519660 13580 13580 13580 13580 0
75 20250401 173600 278519660 13580 13580 13580 13580 0
76 20250401 173500 278519660 13580 13580 13580 13580 0
77 20250401 173400 278519660 13580 13580 13580 13580 0
78 20250401 173300 278519660 13580 13580 13580 13580 0
79 20250401 173200 278519660 13580 13580 13580 13580 0
80 20250401 173100 278519660 13580 13580 13580 13580 0
81 20250401 173000 278519660 13580 13580 13580 13580 0
82 20250401 172900 278519660 13580 13580 13580 13580 0
83 20250401 172800 278519660 13580 13580 13580 13580 0
84 20250401 172700 278519660 13580 13580 13580 13580 0
85 20250401 172600 278519660 13580 13580 13580 13580 0
86 20250401 172500 278519660 13580 13580 13580 13580 0
87 20250401 172400 278519660 13580 13580 13580 13580 0
88 20250401 172300 278519660 13580 13580 13580 13580 0
89 20250401 172200 278519660 13580 13580 13580 13580 0
90 20250401 172100 278519660 13580 13580 13580 13580 0
91 20250401 172000 278519660 13580 13580 13580 13580 0
92 20250401 171900 278519660 13580 13580 13580 13580 314
93 20250401 171800 278519660 13580 13580 13580 13580 0
94 20250401 171700 278519660 13580 13580 13580 13580 0
95 20250401 171600 278519660 13580 13580 13580 13580 0
96 20250401 171500 278519660 13580 13580 13580 13580 0
97 20250401 171400 278519660 13580 13580 13580 13580 0
98 20250401 171300 278519660 13580 13580 13580 13580 0
99 20250401 171200 278519660 13580 13580 13580 13580 0
100 20250401 171100 278519660 13580 13580 13580 13580 0
101 20250401 171000 278519660 13580 13580 13580 13580 0
102 20250401 170900 278519660 13580 13580 13580 13580 0
103 20250401 170800 278519660 13580 13580 13580 13580 0
104 20250401 170700 278519660 13580 13580 13580 13580 0
105 20250401 170600 278519660 13580 13580 13580 13580 0
106 20250401 170500 278519660 13580 13580 13580 13580 0
107 20250401 170400 278519660 13580 13580 13580 13580 0
108 20250401 170300 278519660 13580 13580 13580 13580 0
109 20250401 170200 278519660 13580 13580 13580 13580 0
110 20250401 170100 278519660 13580 13580 13580 13580 0
111 20250401 170000 278519660 13580 13580 13580 13580 0
112 20250401 165900 278519660 13580 13580 13580 13580 0
113 20250401 165800 278519660 13580 13580 13580 13580 0
114 20250401 165700 278519660 13580 13580 13580 13580 0
115 20250401 165600 278519660 13580 13580 13580 13580 0
116 20250401 165500 278519660 13580 13580 13580 13580 0
117 20250401 165400 278519660 13580 13580 13580 13580 0
118 20250401 165300 278519660 13580 13580 13580 13580 0
119 20250401 165200 278519660 13580 13580 13580 13580 0
120 20250401 165100 278519660 13580 13580 13580 13580 0
121 20250401 165000 278519660 13580 13580 13580 13580 0
122 20250401 164900 278519660 13580 13580 13580 13580 314
123 20250401 164800 278519660 13580 13580 13580 13580 0
124 20250401 164700 278519660 13580 13580 13580 13580 0
125 20250401 164600 278519660 13580 13580 13580 13580 0
126 20250401 164500 278519660 13580 13580 13580 13580 0
127 20250401 164400 278519660 13580 13580 13580 13580 0
128 20250401 164300 278519660 13580 13580 13580 13580 0
129 20250401 164200 278519660 13580 13580 13580 13580 0
130 20250401 164100 278519660 13580 13580 13580 13580 0
131 20250401 164000 278519660 13580 13580 13580 13580 0
132 20250401 163900 278519660 13580 13580 13580 13580 0
133 20250401 163800 278519660 13580 13580 13580 13580 0
134 20250401 163700 278519660 13580 13580 13580 13580 0
135 20250401 163600 278519660 13580 13580 13580 13580 0
136 20250401 163500 278519660 13580 13580 13580 13580 0
137 20250401 163400 278519660 13580 13580 13580 13580 0
138 20250401 163300 278519660 13580 13580 13580 13580 0
139 20250401 163200 278519660 13580 13580 13580 13580 0
140 20250401 163100 278519660 13580 13580 13580 13580 0
141 20250401 163000 278519660 13580 13580 13580 13580 0
142 20250401 162900 278519660 13580 13580 13580 13580 0
143 20250401 162800 278519660 13580 13580 13580 13580 0
144 20250401 162700 278519660 13580 13580 13580 13580 0
145 20250401 162600 278519660 13580 13580 13580 13580 0
146 20250401 162500 278519660 13580 13580 13580 13580 0
147 20250401 162400 278519660 13580 13580 13580 13580 0
148 20250401 162300 278519660 13580 13580 13580 13580 0
149 20250401 162200 278519660 13580 13580 13580 13580 0
150 20250401 162100 278519660 13580 13580 13580 13580 0
151 20250401 162000 278519660 13580 13580 13580 13580 0
152 20250401 161900 278519660 13580 13580 13580 13580 314
153 20250401 161800 278519660 13580 13580 13580 13580 0
154 20250401 161700 278519660 13580 13580 13580 13580 0
155 20250401 161600 278519660 13580 13580 13580 13580 0
156 20250401 161500 278519660 13580 13580 13580 13580 0
157 20250401 161400 278519660 13580 13580 13580 13580 0
158 20250401 161300 278519660 13580 13580 13580 13580 0
159 20250401 161200 278519660 13580 13580 13580 13580 0
160 20250401 161100 278519660 13580 13580 13580 13580 0
161 20250401 161000 278519660 13580 13580 13580 13580 0
162 20250401 160900 278519660 13580 13580 13580 13580 0
163 20250401 160800 278519660 13580 13580 13580 13580 0
164 20250401 160700 278519660 13580 13580 13580 13580 0
165 20250401 160600 278519660 13580 13580 13580 13580 0
166 20250401 160500 278519660 13580 13580 13580 13580 0
167 20250401 160400 278519660 13580 13580 13580 13580 0
168 20250401 160300 278519660 13580 13580 13580 13580 0
169 20250401 160200 278519660 13580 13580 13580 13580 0
170 20250401 160100 278519660 13580 13580 13580 13580 0
171 20250401 160000 278519660 13580 13580 13580 13580 0
172 20250401 155900 278519660 13580 13580 13580 13580 0
173 20250401 155800 278519660 13580 13580 13580 13580 0
174 20250401 155700 278519660 13580 13580 13580 13580 0
175 20250401 155600 278519660 13580 13580 13580 13580 0
176 20250401 155500 278519660 13580 13580 13580 13580 0
177 20250401 155400 278519660 13580 13580 13580 13580 0
178 20250401 155300 278519660 13580 13580 13580 13580 0
179 20250401 155200 278519660 13580 13580 13580 13580 0
180 20250401 155100 278519660 13580 13580 13580 13580 0
181 20250401 155000 278519660 13580 13580 13580 13580 0
182 20250401 154900 278519660 13580 13580 13580 13580 314
183 20250401 154800 278519660 13580 13580 13580 13580 0
184 20250401 154700 278519660 13580 13580 13580 13580 0
185 20250401 154600 278519660 13580 13580 13580 13580 0
186 20250401 154500 278519660 13580 13580 13580 13580 0
187 20250401 154400 278519660 13580 13580 13580 13580 0
188 20250401 154300 278519660 13580 13580 13580 13580 0
189 20250401 154200 278519660 13580 13580 13580 13580 0
190 20250401 154100 278519660 13580 13580 13580 13580 0
191 20250401 154000 278519660 13580 13580 13580 13580 0
192 20250401 153900 278519660 13580 13580 13580 13580 0
193 20250401 153800 278519660 13580 13580 13580 13580 0
194 20250401 153700 278519660 13580 13580 13580 13580 0
195 20250401 153600 278519660 13580 13580 13580 13580 0
196 20250401 153500 278519660 13580 13580 13580 13580 0
197 20250401 153400 278519660 13580 13580 13580 13580 0
198 20250401 153300 278519660 13580 13580 13580 13580 0
199 20250401 153200 278519660 13580 13580 13580 13580 0
200 20250401 153100 278519660 13580 13580 13580 13580 0
201 20250401 153000 278519660 13580 13580 13580 13580 314
202 20250401 152900 274255540 13570 13570 13570 13570 0
203 20250401 152800 274255540 13570 13570 13570 13570 0
204 20250401 152700 274255540 13570 13570 13570 13570 0
205 20250401 152600 274255540 13570 13570 13570 13570 0
206 20250401 152500 274255540 13570 13570 13570 13570 0
207 20250401 152400 274255540 13570 13570 13570 13570 0
208 20250401 152300 274255540 13570 13570 13570 13570 0
209 20250401 152200 274255540 13570 13570 13570 13570 0
210 20250401 152100 274255540 13570 13570 13570 13570 0
211 20250401 152000 274255540 13570 13570 13570 13570 0
212 20250401 151900 274255540 13570 13580 13590 13570 313
213 20250401 151800 270004090 13590 13590 13590 13590 0
214 20250401 151700 270004090 13590 13560 13590 13560 142
215 20250401 151600 268074670 13590 13590 13590 13590 71
216 20250401 151500 267109780 13590 13590 13590 13590 69
217 20250401 151400 266172070 13590 13590 13590 13590 1
218 20250401 151300 266158480 13590 13590 13590 13590 0
219 20250401 151200 266158480 13590 13540 13590 13540 2
220 20250401 151100 266131350 13540 13540 13540 13540 50
221 20250401 151000 265454350 13550 13550 13550 13550 800
222 20250401 150900 254614350 13550 13550 13550 13550 0
223 20250401 150800 254614350 13550 13550 13550 13550 0
224 20250401 150700 254614350 13550 13550 13550 13550 0
225 20250401 150600 254614350 13550 13550 13550 13550 0
226 20250401 150500 254614350 13550 13600 13600 13550 441
227 20250401 150400 248635510 13580 13580 13580 13580 276
228 20250401 150300 244887430 13580 13590 13590 13580 551
229 20250401 150200 237402720 13590 13590 13590 13590 0
230 20250401 150100 237402720 13590 13590 13590 13590 0
231 20250401 150000 237402720 13590 13590 13590 13590 6
232 20250401 145900 237321180 13600 13600 13600 13600 0
233 20250401 145800 237321180 13600 13600 13600 13600 0
234 20250401 145700 237321180 13600 13600 13600 13600 0
235 20250401 145600 237321180 13600 13600 13600 13600 0
236 20250401 145500 237321180 13600 13600 13600 13600 0
237 20250401 145400 237321180 13600 13600 13600 13600 79
238 20250401 145300 236246780 13600 13600 13600 13600 0
239 20250401 145200 236246780 13600 13600 13600 13600 0
240 20250401 145100 236246780 13600 13600 13600 13600 0
241 20250401 145000 236246780 13600 13600 13600 13600 0
242 20250401 144900 236246780 13600 13600 13600 13600 0
243 20250401 144800 236246780 13600 13600 13600 13600 0
244 20250401 144700 236246780 13600 13600 13600 13600 0
245 20250401 144600 236246780 13600 13600 13600 13600 0
246 20250401 144500 236246780 13600 13600 13600 13600 0
247 20250401 144400 236246780 13600 13600 13600 13600 0
248 20250401 144300 236246780 13600 13600 13600 13600 0
249 20250401 144200 236246780 13600 13600 13600 13600 0
250 20250401 144100 236246780 13600 13600 13600 13600 0
251 20250401 144000 236246780 13600 13600 13600 13600 0
252 20250401 143900 236246780 13600 13600 13600 13600 8
253 20250401 143800 236137980 13590 13590 13590 13590 0
254 20250401 143700 236137980 13590 13590 13590 13590 0
255 20250401 143600 236137980 13590 13590 13590 13590 0
256 20250401 143500 236137980 13590 13590 13590 13590 0
257 20250401 143400 236137980 13590 13590 13590 13590 50
258 20250401 143300 235458480 13590 13590 13590 13590 100
259 20250401 143200 234099480 13590 13590 13590 13590 0
260 20250401 143100 234099480 13590 13590 13590 13590 152
261 20250401 143000 232033800 13590 13590 13590 13590 0
262 20250401 142900 232033800 13590 13595 13595 13590 21
263 20250401 142800 231748375 13590 13590 13590 13590 1
264 20250401 142700 231734785 13590 13590 13590 13590 0
265 20250401 142600 231734785 13590 13590 13590 13590 20
266 20250401 142500 231462985 13580 13580 13580 13580 0
267 20250401 142400 231462985 13580 13580 13580 13580 0
268 20250401 142300 231462985 13580 13580 13580 13580 15
269 20250401 142200 231259285 13600 13600 13600 13600 0
270 20250401 142100 231259285 13600 13600 13600 13600 2
271 20250401 142000 231232085 13600 13600 13600 13600 47
272 20250401 141900 230592885 13580 13580 13580 13580 0
273 20250401 141800 230592885 13580 13580 13580 13580 0
274 20250401 141700 230592885 13580 13580 13580 13580 0
275 20250401 141600 230592885 13580 13580 13580 13580 0
276 20250401 141500 230592885 13580 13580 13580 13580 30
277 20250401 141400 230185485 13580 13580 13580 13580 0
278 20250401 141300 230185485 13580 13580 13580 13580 0
279 20250401 141200 230185485 13580 13580 13580 13580 0
280 20250401 141100 230185485 13580 13580 13580 13580 0
281 20250401 141000 230185485 13580 13590 13590 13580 62
282 20250401 140900 229343005 13590 13590 13590 13590 0
283 20250401 140800 229343005 13590 13590 13590 13590 70
284 20250401 140700 228391705 13590 13590 13590 13590 40
285 20250401 140600 227848105 13580 13600 13600 13580 320
286 20250401 140500 223496755 13610 13610 13610 13610 0
287 20250401 140400 223496755 13610 13610 13610 13610 0
288 20250401 140300 223496755 13610 13610 13610 13610 0
289 20250401 140200 223496755 13610 13610 13610 13610 0
290 20250401 140100 223496755 13610 13610 13610 13610 0
291 20250401 140000 223496755 13610 13610 13610 13610 0
292 20250401 135900 223496755 13610 13610 13610 13610 100
293 20250401 135800 222135755 13600 13600 13600 13600 0
294 20250401 135700 222135755 13600 13600 13600 13600 0
295 20250401 135600 222135755 13600 13600 13600 13600 50
296 20250401 135500 221455755 13600 13600 13600 13600 145
297 20250401 135400 219483755 13610 13610 13610 13610 0
298 20250401 135300 219483755 13610 13610 13610 13610 95
299 20250401 135200 218190805 13610 13610 13610 13610 28
300 20250401 135100 217809725 13610 13610 13610 13610 0
301 20250401 135000 217809725 13610 13610 13610 13610 5
302 20250401 134900 217741675 13610 13600 13610 13600 10
303 20250401 134800 217605665 13600 13600 13600 13600 0
304 20250401 134700 217605665 13600 13600 13600 13600 0
305 20250401 134600 217605665 13600 13600 13600 13600 0
306 20250401 134500 217605665 13600 13600 13600 13600 0
307 20250401 134400 217605665 13600 13600 13600 13600 0
308 20250401 134300 217605665 13600 13600 13600 13600 0
309 20250401 134200 217605665 13600 13600 13600 13600 0
310 20250401 134100 217605665 13600 13600 13600 13600 511
311 20250401 134000 210656065 13610 13610 13610 13610 0
312 20250401 133900 210656065 13610 13610 13610 13610 80
313 20250401 133800 209567265 13600 13600 13600 13600 0
314 20250401 133700 209567265 13600 13605 13605 13600 100
315 20250401 133600 208207155 13600 13600 13600 13600 0
316 20250401 133500 208207155 13600 13600 13600 13600 0
317 20250401 133400 208207155 13600 13600 13600 13600 0
318 20250401 133300 208207155 13600 13600 13600 13600 58
319 20250401 133200 207418355 13600 13600 13600 13600 0
320 20250401 133100 207418355 13600 13600 13600 13600 20
321 20250401 133000 207146355 13610 13610 13610 13610 0
322 20250401 132900 207146355 13610 13610 13610 13610 0
323 20250401 132800 207146355 13610 13610 13610 13610 0
324 20250401 132700 207146355 13610 13610 13610 13610 0
325 20250401 132600 207146355 13610 13610 13610 13610 0
326 20250401 132500 207146355 13610 13610 13610 13610 253
327 20250401 132400 203703025 13610 13610 13610 13610 0
328 20250401 132300 203703025 13610 13610 13610 13610 0
329 20250401 132200 203703025 13610 13610 13610 13610 0
330 20250401 132100 203703025 13610 13610 13610 13610 87
331 20250401 132000 202518955 13610 13610 13610 13610 0
332 20250401 131900 202518955 13610 13610 13610 13610 7
333 20250401 131800 202423685 13610 13610 13610 13610 0
334 20250401 131700 202423685 13610 13610 13610 13610 0
335 20250401 131600 202423685 13610 13610 13610 13610 0
336 20250401 131500 202423685 13610 13610 13610 13610 1
337 20250401 131400 202410075 13605 13605 13605 13605 0
338 20250401 131300 202410075 13605 13605 13605 13605 0
339 20250401 131200 202410075 13605 13605 13605 13605 30
340 20250401 131100 202001925 13610 13610 13610 13610 0
341 20250401 131000 202001925 13610 13610 13610 13610 0
342 20250401 130900 202001925 13610 13610 13610 13610 0
343 20250401 130800 202001925 13610 13600 13610 13600 58
344 20250401 130700 201213025 13600 13600 13600 13600 0
345 20250401 130600 201213025 13600 13600 13600 13600 0
346 20250401 130500 201213025 13600 13600 13600 13600 4
347 20250401 130400 201158625 13600 13600 13600 13600 0
348 20250401 130300 201158625 13600 13600 13600 13600 0
349 20250401 130200 201158625 13600 13600 13600 13600 0
350 20250401 130100 201158625 13600 13600 13600 13600 1
351 20250401 130000 201145025 13600 13600 13600 13600 47
352 20250401 125900 200505825 13610 13610 13610 13610 1
353 20250401 125800 200492215 13610 13610 13610 13610 1
354 20250401 125700 200478605 13610 13610 13610 13610 0
355 20250401 125600 200478605 13610 13610 13610 13610 0
356 20250401 125500 200478605 13610 13610 13610 13610 1
357 20250401 125400 200464995 13610 13610 13610 13610 50
358 20250401 125300 199784495 13610 13610 13610 13610 1
359 20250401 125200 199770885 13610 13610 13610 13610 0
360 20250401 125100 199770885 13610 13610 13610 13610 0
361 20250401 125000 199770885 13610 13610 13610 13610 0
362 20250401 124900 199770885 13610 13610 13610 13610 0
363 20250401 124800 199770885 13610 13610 13610 13610 0
364 20250401 124700 199770885 13610 13610 13610 13610 1
365 20250401 124600 199757275 13610 13610 13610 13610 0
366 20250401 124500 199757275 13610 13610 13610 13610 78
367 20250401 124400 198695695 13600 13600 13600 13600 50
368 20250401 124300 198015695 13600 13600 13600 13600 100
369 20250401 124200 196655695 13605 13605 13605 13605 2
370 20250401 124100 196628485 13605 13605 13605 13605 1
371 20250401 124000 196614880 13610 13610 13610 13610 2
372 20250401 123900 196587660 13610 13610 13610 13610 0
373 20250401 123800 196587660 13610 13610 13610 13610 0
374 20250401 123700 196587660 13610 13610 13610 13610 0
375 20250401 123600 196587660 13610 13610 13610 13610 0
376 20250401 123500 196587660 13610 13610 13610 13610 59
377 20250401 123400 195784670 13610 13610 13610 13610 0
378 20250401 123300 195784670 13610 13600 13610 13600 223
379 20250401 123200 192751820 13600 13600 13600 13600 69
380 20250401 123100 191813420 13590 13590 13590 13590 0
381 20250401 123000 191813420 13590 13590 13590 13590 306
382 20250401 122900 187654880 13590 13590 13590 13590 0
383 20250401 122800 187654880 13590 13590 13590 13590 0
384 20250401 122700 187654880 13590 13590 13590 13590 0
385 20250401 122600 187654880 13590 13590 13590 13590 1
386 20250401 122500 187641290 13590 13590 13590 13590 0
387 20250401 122400 187641290 13590 13590 13590 13590 0
388 20250401 122300 187641290 13590 13590 13590 13590 0
389 20250401 122200 187641290 13590 13590 13590 13590 0
390 20250401 122100 187641290 13590 13590 13590 13590 0
391 20250401 122000 187641290 13590 13590 13590 13590 0
392 20250401 121900 187641290 13590 13590 13590 13590 0
393 20250401 121800 187641290 13590 13590 13590 13590 1
394 20250401 121700 187627700 13590 13590 13590 13590 0
395 20250401 121600 187627700 13590 13590 13590 13590 4
396 20250401 121500 187573340 13600 13600 13600 13600 0
397 20250401 121400 187573340 13600 13600 13600 13600 0
398 20250401 121300 187573340 13600 13600 13600 13600 0
399 20250401 121200 187573340 13600 13600 13600 13600 0
400 20250401 121100 187573340 13600 13600 13600 13600 1
401 20250401 121000 187559740 13600 13600 13600 13600 0
402 20250401 120900 187559740 13600 13600 13600 13600 0
403 20250401 120800 187559740 13600 13600 13600 13600 0
404 20250401 120700 187559740 13600 13600 13600 13600 77
405 20250401 120600 186512540 13590 13590 13590 13590 0
406 20250401 120500 186512540 13590 13590 13590 13590 0
407 20250401 120400 186512540 13590 13590 13590 13590 76
408 20250401 120300 185479700 13590 13590 13590 13590 0
409 20250401 120200 185479700 13590 13590 13590 13590 0
410 20250401 120100 185479700 13590 13590 13590 13590 80
411 20250401 120000 184392500 13580 13580 13580 13580 0
412 20250401 115900 184392500 13580 13580 13580 13580 0
413 20250401 115800 184392500 13580 13580 13580 13580 0
414 20250401 115700 184392500 13580 13580 13580 13580 0
415 20250401 115600 184392500 13580 13580 13580 13580 0
416 20250401 115500 184392500 13580 13560 13580 13560 1247
417 20250401 115400 167469720 13570 13570 13570 13570 4
418 20250401 115300 167415440 13570 13570 13570 13570 0
419 20250401 115200 167415440 13570 13570 13570 13570 0
420 20250401 115100 167415440 13570 13570 13570 13570 0
421 20250401 115000 167415440 13570 13570 13570 13570 0
422 20250401 114900 167415440 13570 13570 13570 13570 30
423 20250401 114800 167008340 13570 13570 13570 13570 0
424 20250401 114700 167008340 13570 13570 13570 13570 0
425 20250401 114600 167008340 13570 13570 13570 13570 40
426 20250401 114500 166465540 13580 13580 13580 13580 30
427 20250401 114400 166058140 13580 13580 13580 13580 0
428 20250401 114300 166058140 13580 13580 13580 13580 0
429 20250401 114200 166058140 13580 13580 13580 13580 1
430 20250401 114100 166044560 13580 13580 13580 13580 0
431 20250401 114000 166044560 13580 13570 13580 13570 7
432 20250401 113900 165949530 13570 13570 13570 13570 0
433 20250401 113800 165949530 13570 13570 13570 13570 77
434 20250401 113700 164904640 13580 13580 13580 13580 2
435 20250401 113600 164877480 13570 13570 13570 13570 0
436 20250401 113500 164877480 13570 13570 13570 13570 26
437 20250401 113400 164524660 13580 13580 13580 13580 0
438 20250401 113300 164524660 13580 13580 13580 13580 0
439 20250401 113200 164524660 13580 13580 13580 13580 0
440 20250401 113100 164524660 13580 13580 13580 13580 0
441 20250401 113000 164524660 13580 13580 13580 13580 32
442 20250401 112900 164090100 13580 13580 13580 13580 17
443 20250401 112800 163859240 13590 13590 13590 13590 86
444 20250401 112700 162690500 13580 13580 13580 13580 20
445 20250401 112600 162418900 13590 13590 13590 13590 186
446 20250401 112500 159891160 13590 13590 13590 13590 0
447 20250401 112400 159891160 13590 13590 13590 13590 55
448 20250401 112300 159143710 13580 13580 13580 13580 49
449 20250401 112200 158478290 13580 13580 13580 13580 228
450 20250401 112100 155382050 13580 13580 13580 13580 3
451 20250401 112000 155341310 13580 13580 13580 13580 40
452 20250401 111900 154798110 13580 13580 13580 13580 0
453 20250401 111800 154798110 13580 13580 13580 13580 436
454 20250401 111700 148877230 13580 13580 13580 13580 0
455 20250401 111600 148877230 13580 13580 13580 13580 4
456 20250401 111500 148822910 13580 13580 13580 13580 0
457 20250401 111400 148822910 13580 13580 13580 13580 0
458 20250401 111300 148822910 13580 13580 13580 13580 3
459 20250401 111200 148782170 13560 13560 13560 13560 0
460 20250401 111100 148782170 13560 13570 13570 13560 50
461 20250401 111000 148104150 13570 13570 13570 13570 0
462 20250401 110900 148104150 13570 13570 13570 13570 0
463 20250401 110800 148104150 13570 13570 13570 13570 0
464 20250401 110700 148104150 13570 13570 13570 13570 0
465 20250401 110600 148104150 13570 13570 13570 13570 0
466 20250401 110500 148104150 13570 13570 13570 13570 0
467 20250401 110400 148104150 13570 13570 13570 13570 97
468 20250401 110300 146787860 13570 13570 13570 13570 3
469 20250401 110200 146747150 13590 13590 13590 13590 82
470 20250401 110100 145632770 13580 13580 13580 13580 40
471 20250401 110000 145089570 13580 13570 13580 13570 321
472 20250401 105900 140733590 13570 13570 13570 13570 63
473 20250401 105800 139878680 13570 13540 13570 13540 3
474 20250401 105700 139838000 13570 13570 13570 13570 0
475 20250401 105600 139838000 13570 13570 13570 13570 0
476 20250401 105500 139838000 13570 13550 13570 13550 104
477 20250401 105400 138426920 13560 13550 13560 13550 905
478 20250401 105300 126160900 13550 13550 13550 13550 82
479 20250401 105200 125049800 13550 13550 13550 13550 0
480 20250401 105100 125049800 13550 13550 13550 13550 0
481 20250401 105000 125049800 13550 13550 13550 13550 0
482 20250401 104900 125049800 13550 13550 13550 13550 132
483 20250401 104800 123261200 13550 13550 13550 13550 0
484 20250401 104700 123261200 13550 13550 13550 13550 0
485 20250401 104600 123261200 13550 13550 13550 13550 93
486 20250401 104500 122001050 13530 13530 13530 13530 0
487 20250401 104400 122001050 13530 13510 13530 13510 943
488 20250401 104300 109251430 13520 13520 13520 13520 0
489 20250401 104200 109251430 13520 13520 13520 13520 75
490 20250401 104100 108237430 13500 13500 13500 13500 0
491 20250401 104000 108237430 13500 13510 13510 13500 100
492 20250401 103900 106887420 13520 13520 13520 13520 90
493 20250401 103800 105670620 13520 13520 13520 13520 0
494 20250401 103700 105670620 13520 13520 13520 13520 83
495 20250401 103600 104548460 13520 13520 13520 13520 1
496 20250401 103500 104534940 13510 13510 13510 13510 0
497 20250401 103400 104534940 13510 13510 13510 13510 28
498 20250401 103300 104156660 13510 13510 13510 13500 1201
499 20250401 103200 87942460 13520 13520 13520 13520 2
500 20250401 103100 87915420 13520 13520 13520 13520 43
501 20250401 103000 87334060 13520 13520 13520 13520 0
502 20250401 102900 87334060 13520 13520 13520 13520 0
503 20250401 102800 87334060 13520 13520 13520 13520 0
504 20250401 102700 87334060 13520 13520 13520 13520 0
505 20250401 102600 87334060 13520 13520 13520 13520 0
506 20250401 102500 87334060 13520 13520 13520 13520 1
507 20250401 102400 87320540 13520 13520 13520 13520 0
508 20250401 102300 87320540 13520 13520 13520 13520 119
509 20250401 102200 85711660 13530 13530 13530 13530 0
510 20250401 102100 85711660 13530 13530 13530 13530 0
511 20250401 102000 85711660 13530 13530 13530 13530 1
512 20250401 101900 85698130 13540 13540 13540 13540 0
513 20250401 101800 85698130 13540 13540 13540 13540 90
514 20250401 101700 84479530 13520 13520 13520 13520 34
515 20250401 101600 84019850 13540 13540 13540 13540 0
516 20250401 101500 84019850 13540 13540 13540 13540 0
517 20250401 101400 84019850 13540 13540 13540 13540 64
518 20250401 101300 83153290 13520 13520 13520 13520 0
519 20250401 101200 83153290 13520 13520 13520 13520 0
520 20250401 101100 83153290 13520 13530 13530 13520 700
521 20250401 101000 73682310 13530 13530 13530 13530 0
522 20250401 100900 73682310 13530 13530 13530 13530 1
523 20250401 100800 73668780 13530 13530 13530 13530 0
524 20250401 100700 73668780 13530 13530 13530 13530 1
525 20250401 100600 73655250 13530 13530 13530 13530 0
526 20250401 100500 73655250 13530 13530 13530 13530 0
527 20250401 100400 73655250 13530 13530 13530 13530 51
528 20250401 100300 72965220 13530 13530 13530 13530 2
529 20250401 100200 72938160 13530 13530 13530 13530 0
530 20250401 100100 72938160 13530 13530 13530 13530 0
531 20250401 100000 72938160 13530 13530 13530 13530 0
532 20250401 095900 72938160 13530 13530 13530 13530 0
533 20250401 095800 72938160 13530 13530 13530 13530 0
534 20250401 095700 72938160 13530 13530 13530 13530 0
535 20250401 095600 72938160 13530 13530 13530 13530 15
536 20250401 095500 72735210 13530 13530 13530 13530 5
537 20250401 095400 72667560 13500 13500 13500 13500 0
538 20250401 095300 72667560 13500 13500 13500 13500 0
539 20250401 095200 72667560 13500 13520 13520 13500 39
540 20250401 095100 72140920 13530 13530 13530 13530 0
541 20250401 095000 72140920 13530 13530 13530 13530 10
542 20250401 094900 72005620 13530 13530 13530 13530 0
543 20250401 094800 72005620 13530 13530 13530 13530 0
544 20250401 094700 72005620 13530 13510 13530 13510 124
545 20250401 094600 70329660 13510 13510 13510 13510 0
546 20250401 094500 70329660 13510 13520 13520 13510 232
547 20250401 094400 67193320 13520 13520 13520 13520 0
548 20250401 094300 67193320 13520 13520 13520 13520 0
549 20250401 094200 67193320 13520 13520 13520 13520 14
550 20250401 094100 67004040 13530 13530 13530 13530 0
551 20250401 094000 67004040 13530 13530 13530 13530 0
552 20250401 093900 67004040 13530 13530 13530 13530 0
553 20250401 093800 67004040 13530 13530 13530 13530 0
554 20250401 093700 67004040 13530 13530 13530 13530 20
555 20250401 093600 66733440 13520 13520 13520 13520 0
556 20250401 093500 66733440 13520 13520 13520 13520 7
557 20250401 093400 66638800 13540 13540 13540 13540 0
558 20250401 093300 66638800 13540 13540 13540 13540 0
559 20250401 093200 66638800 13540 13540 13540 13540 4
560 20250401 093100 66584640 13540 13520 13540 13520 43
561 20250401 093000 66003260 13540 13540 13540 13540 3
562 20250401 092900 65962640 13540 13530 13540 13530 282
563 20250401 092800 62144380 13550 13550 13550 13550 47
564 20250401 092700 61507530 13520 13520 13520 13520 1
565 20250401 092600 61494010 13550 13550 13550 13550 0
566 20250401 092500 61494010 13550 13550 13550 13550 0
567 20250401 092400 61494010 13550 13550 13550 13550 0
568 20250401 092300 61494010 13550 13550 13550 13550 1
569 20250401 092200 61480460 13550 13550 13550 13550 15
570 20250401 092100 61277210 13540 13550 13550 13540 211
571 20250401 092000 58418260 13560 13560 13560 13560 100
572 20250401 091900 57062260 13560 13560 13560 13560 100
573 20250401 091800 55706260 13560 13560 13560 13560 7
574 20250401 091700 55611340 13560 13560 13560 13560 0
575 20250401 091600 55611340 13560 13550 13560 13550 223
576 20250401 091500 52588690 13550 13550 13550 13550 88
577 20250401 091400 51396290 13550 13560 13560 13550 26
578 20250401 091300 51043980 13550 13550 13550 13550 0
579 20250401 091200 51043980 13550 13560 13560 13550 97
580 20250401 091100 49729610 13550 13550 13550 13550 73
581 20250401 091000 48740460 13540 13540 13540 13540 0
582 20250401 090900 48740460 13540 13550 13550 13540 25
583 20250401 090800 48401890 13560 13560 13560 13560 603
584 20250401 090700 40225210 13560 13560 13560 13560 116
585 20250401 090600 38652250 13560 13560 13560 13560 39
586 20250401 090500 38123410 13560 13480 13560 13480 301
587 20250401 090400 34044500 13540 13540 13540 13540 1
588 20250401 090300 34030960 13560 13560 13560 13560 0
589 20250401 090200 34030960 13560 13470 13560 13420 306
590 20250401 090100 29918610 13560 13560 13560 13560 128
591 20250401 090000 28182930 13550 13410 13550 13410 2099

1
003220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,48654,22427583,668505960,308154990420,0.22
20250327,46425,22427583,642522000,310397748720,0.21
20250326,45472,22427583,634334400,312864782850,0.20
20250325,46931,22427583,647178490,309276369570,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 48654 22427583 668505960 308154990420 0.22
3 20250327 46425 22427583 642522000 310397748720 0.21
4 20250326 45472 22427583 634334400 312864782850 0.20
5 20250325 46931 22427583 647178490 309276369570 0.21