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

597
005500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,110841530,17540,17540,17540,17540,91
20250401,185400,110841530,17540,17540,17540,17540,0
20250401,185300,110841530,17540,17540,17540,17540,0
20250401,185200,110841530,17540,17540,17540,17540,0
20250401,185100,110841530,17540,17540,17540,17540,0
20250401,185000,110841530,17540,17540,17540,17540,0
20250401,184900,110841530,17540,17540,17540,17540,0
20250401,184800,110841530,17540,17540,17540,17540,0
20250401,184700,110841530,17540,17540,17540,17540,0
20250401,184600,110841530,17540,17540,17540,17540,0
20250401,184500,110841530,17540,17540,17540,17540,0
20250401,184400,110841530,17540,17540,17540,17540,0
20250401,184300,110841530,17540,17540,17540,17540,0
20250401,184200,110841530,17540,17540,17540,17540,0
20250401,184100,110841530,17540,17540,17540,17540,0
20250401,184000,110841530,17540,17540,17540,17540,0
20250401,183900,110841530,17540,17540,17540,17540,0
20250401,183800,110841530,17540,17540,17540,17540,0
20250401,183700,110841530,17540,17540,17540,17540,0
20250401,183600,110841530,17540,17540,17540,17540,0
20250401,183500,110841530,17540,17540,17540,17540,0
20250401,183400,110841530,17540,17540,17540,17540,0
20250401,183300,110841530,17540,17540,17540,17540,0
20250401,183200,110841530,17540,17540,17540,17540,0
20250401,183100,110841530,17540,17540,17540,17540,0
20250401,183000,110841530,17540,17540,17540,17540,0
20250401,182900,110841530,17540,17540,17540,17540,0
20250401,182800,110841530,17540,17540,17540,17540,0
20250401,182700,110841530,17540,17540,17540,17540,0
20250401,182600,110841530,17540,17540,17540,17540,0
20250401,182500,110841530,17540,17540,17540,17540,91
20250401,182400,110841530,17540,17540,17540,17540,0
20250401,182300,110841530,17540,17540,17540,17540,0
20250401,182200,110841530,17540,17540,17540,17540,0
20250401,182100,110841530,17540,17540,17540,17540,0
20250401,182000,110841530,17540,17540,17540,17540,0
20250401,181900,110841530,17540,17540,17540,17540,0
20250401,181800,110841530,17540,17540,17540,17540,0
20250401,181700,110841530,17540,17540,17540,17540,0
20250401,181600,110841530,17540,17540,17540,17540,0
20250401,181500,110841530,17540,17540,17540,17540,0
20250401,181400,110841530,17540,17540,17540,17540,0
20250401,181300,110841530,17540,17540,17540,17540,0
20250401,181200,110841530,17540,17540,17540,17540,0
20250401,181100,110841530,17540,17540,17540,17540,0
20250401,181000,110841530,17540,17540,17540,17540,0
20250401,180900,110841530,17540,17540,17540,17540,0
20250401,180800,110841530,17540,17540,17540,17540,0
20250401,180700,110841530,17540,17540,17540,17540,0
20250401,180600,110841530,17540,17540,17540,17540,0
20250401,180500,110841530,17540,17540,17540,17540,0
20250401,180400,110841530,17540,17540,17540,17540,0
20250401,180300,110841530,17540,17540,17540,17540,0
20250401,180200,110841530,17540,17540,17540,17540,0
20250401,180100,110841530,17540,17540,17540,17540,0
20250401,180000,110841530,17540,17540,17540,17540,0
20250401,175900,110841530,17540,17540,17540,17540,0
20250401,175800,110841530,17540,17540,17540,17540,0
20250401,175700,110841530,17540,17540,17540,17540,0
20250401,175600,110841530,17540,17540,17540,17540,0
20250401,175500,110841530,17540,17540,17540,17540,91
20250401,175400,110841530,17540,17540,17540,17540,0
20250401,175300,110841530,17540,17540,17540,17540,0
20250401,175200,110841530,17540,17540,17540,17540,0
20250401,175100,110841530,17540,17540,17540,17540,0
20250401,175000,110841530,17540,17540,17540,17540,0
20250401,174900,110841530,17540,17540,17540,17540,0
20250401,174800,110841530,17540,17540,17540,17540,0
20250401,174700,110841530,17540,17540,17540,17540,0
20250401,174600,110841530,17540,17540,17540,17540,0
20250401,174500,110841530,17540,17540,17540,17540,0
20250401,174400,110841530,17540,17540,17540,17540,0
20250401,174300,110841530,17540,17540,17540,17540,0
20250401,174200,110841530,17540,17540,17540,17540,0
20250401,174100,110841530,17540,17540,17540,17540,0
20250401,174000,110841530,17540,17540,17540,17540,0
20250401,173900,110841530,17540,17540,17540,17540,0
20250401,173800,110841530,17540,17540,17540,17540,0
20250401,173700,110841530,17540,17540,17540,17540,0
20250401,173600,110841530,17540,17540,17540,17540,0
20250401,173500,110841530,17540,17540,17540,17540,0
20250401,173400,110841530,17540,17540,17540,17540,0
20250401,173300,110841530,17540,17540,17540,17540,0
20250401,173200,110841530,17540,17540,17540,17540,0
20250401,173100,110841530,17540,17540,17540,17540,0
20250401,173000,110841530,17540,17540,17540,17540,0
20250401,172900,110841530,17540,17540,17540,17540,0
20250401,172800,110841530,17540,17540,17540,17540,0
20250401,172700,110841530,17540,17540,17540,17540,0
20250401,172600,110841530,17540,17540,17540,17540,0
20250401,172500,110841530,17540,17540,17540,17540,91
20250401,172400,110841530,17540,17540,17540,17540,0
20250401,172300,110841530,17540,17540,17540,17540,0
20250401,172200,110841530,17540,17540,17540,17540,0
20250401,172100,110841530,17540,17540,17540,17540,0
20250401,172000,110841530,17540,17540,17540,17540,0
20250401,171900,110841530,17540,17540,17540,17540,0
20250401,171800,110841530,17540,17540,17540,17540,0
20250401,171700,110841530,17540,17540,17540,17540,0
20250401,171600,110841530,17540,17540,17540,17540,0
20250401,171500,110841530,17540,17540,17540,17540,0
20250401,171400,110841530,17540,17540,17540,17540,0
20250401,171300,110841530,17540,17540,17540,17540,0
20250401,171200,110841530,17540,17540,17540,17540,0
20250401,171100,110841530,17540,17540,17540,17540,0
20250401,171000,110841530,17540,17540,17540,17540,0
20250401,170900,110841530,17540,17540,17540,17540,0
20250401,170800,110841530,17540,17540,17540,17540,0
20250401,170700,110841530,17540,17540,17540,17540,0
20250401,170600,110841530,17540,17540,17540,17540,0
20250401,170500,110841530,17540,17540,17540,17540,0
20250401,170400,110841530,17540,17540,17540,17540,0
20250401,170300,110841530,17540,17540,17540,17540,0
20250401,170200,110841530,17540,17540,17540,17540,0
20250401,170100,110841530,17540,17540,17540,17540,0
20250401,170000,110841530,17540,17540,17540,17540,0
20250401,165900,110841530,17540,17540,17540,17540,0
20250401,165800,110841530,17540,17540,17540,17540,0
20250401,165700,110841530,17540,17540,17540,17540,0
20250401,165600,110841530,17540,17540,17540,17540,0
20250401,165500,110841530,17540,17540,17540,17540,91
20250401,165400,110841530,17540,17540,17540,17540,0
20250401,165300,110841530,17540,17540,17540,17540,0
20250401,165200,110841530,17540,17540,17540,17540,0
20250401,165100,110841530,17540,17540,17540,17540,0
20250401,165000,110841530,17540,17540,17540,17540,0
20250401,164900,110841530,17540,17540,17540,17540,0
20250401,164800,110841530,17540,17540,17540,17540,0
20250401,164700,110841530,17540,17540,17540,17540,0
20250401,164600,110841530,17540,17540,17540,17540,0
20250401,164500,110841530,17540,17540,17540,17540,0
20250401,164400,110841530,17540,17540,17540,17540,0
20250401,164300,110841530,17540,17540,17540,17540,0
20250401,164200,110841530,17540,17540,17540,17540,0
20250401,164100,110841530,17540,17540,17540,17540,0
20250401,164000,110841530,17540,17540,17540,17540,0
20250401,163900,110841530,17540,17540,17540,17540,0
20250401,163800,110841530,17540,17540,17540,17540,0
20250401,163700,110841530,17540,17540,17540,17540,0
20250401,163600,110841530,17540,17540,17540,17540,0
20250401,163500,110841530,17540,17540,17540,17540,0
20250401,163400,110841530,17540,17540,17540,17540,0
20250401,163300,110841530,17540,17540,17540,17540,0
20250401,163200,110841530,17540,17540,17540,17540,0
20250401,163100,110841530,17540,17540,17540,17540,0
20250401,163000,110841530,17540,17540,17540,17540,0
20250401,162900,110841530,17540,17540,17540,17540,0
20250401,162800,110841530,17540,17540,17540,17540,0
20250401,162700,110841530,17540,17540,17540,17540,0
20250401,162600,110841530,17540,17540,17540,17540,0
20250401,162500,110841530,17540,17540,17540,17540,91
20250401,162400,110841530,17540,17540,17540,17540,0
20250401,162300,110841530,17540,17540,17540,17540,0
20250401,162200,110841530,17540,17540,17540,17540,0
20250401,162100,110841530,17540,17540,17540,17540,0
20250401,162000,110841530,17540,17540,17540,17540,0
20250401,161900,110841530,17540,17540,17540,17540,0
20250401,161800,110841530,17540,17540,17540,17540,0
20250401,161700,110841530,17540,17540,17540,17540,0
20250401,161600,110841530,17540,17540,17540,17540,0
20250401,161500,110841530,17540,17540,17540,17540,0
20250401,161400,110841530,17540,17540,17540,17540,0
20250401,161300,110841530,17540,17540,17540,17540,0
20250401,161200,110841530,17540,17540,17540,17540,0
20250401,161100,110841530,17540,17540,17540,17540,0
20250401,161000,110841530,17540,17540,17540,17540,0
20250401,160900,110841530,17540,17540,17540,17540,0
20250401,160800,110841530,17540,17540,17540,17540,0
20250401,160700,110841530,17540,17540,17540,17540,0
20250401,160600,110841530,17540,17540,17540,17540,0
20250401,160500,110841530,17540,17540,17540,17540,0
20250401,160400,110841530,17540,17540,17540,17540,0
20250401,160300,110841530,17540,17540,17540,17540,0
20250401,160200,110841530,17540,17540,17540,17540,0
20250401,160100,110841530,17540,17540,17540,17540,0
20250401,160000,110841530,17540,17540,17540,17540,0
20250401,155900,110841530,17540,17540,17540,17540,0
20250401,155800,110841530,17540,17540,17540,17540,0
20250401,155700,110841530,17540,17540,17540,17540,0
20250401,155600,110841530,17540,17540,17540,17540,0
20250401,155500,110841530,17540,17540,17540,17540,91
20250401,155400,110841530,17540,17540,17540,17540,0
20250401,155300,110841530,17540,17540,17540,17540,0
20250401,155200,110841530,17540,17540,17540,17540,0
20250401,155100,110841530,17540,17540,17540,17540,0
20250401,155000,110841530,17540,17540,17540,17540,0
20250401,154900,110841530,17540,17540,17540,17540,0
20250401,154800,110841530,17540,17540,17540,17540,0
20250401,154700,110841530,17540,17540,17540,17540,0
20250401,154600,110841530,17540,17540,17540,17540,0
20250401,154500,110841530,17540,17540,17540,17540,0
20250401,154400,110841530,17540,17540,17540,17540,0
20250401,154300,110841530,17540,17540,17540,17540,0
20250401,154200,110841530,17540,17540,17540,17540,0
20250401,154100,110841530,17540,17540,17540,17540,0
20250401,154000,110841530,17540,17540,17540,17540,0
20250401,153900,110841530,17540,17540,17540,17540,0
20250401,153800,110841530,17540,17540,17540,17540,0
20250401,153700,110841530,17540,17540,17540,17540,0
20250401,153600,110841530,17540,17540,17540,17540,0
20250401,153500,110841530,17540,17540,17540,17540,0
20250401,153400,110841530,17540,17540,17540,17540,0
20250401,153300,110841530,17540,17540,17540,17540,0
20250401,153200,110841530,17540,17540,17540,17540,0
20250401,153100,110841530,17540,17540,17540,17540,0
20250401,153000,110841530,17540,17540,17540,17540,91
20250401,152900,109245390,17600,17600,17600,17600,0
20250401,152800,109245390,17600,17600,17600,17600,0
20250401,152700,109245390,17600,17600,17600,17600,0
20250401,152600,109245390,17600,17600,17600,17600,0
20250401,152500,109245390,17600,17600,17600,17600,0
20250401,152400,109245390,17600,17600,17600,17600,0
20250401,152300,109245390,17600,17600,17600,17600,0
20250401,152200,109245390,17600,17600,17600,17600,0
20250401,152100,109245390,17600,17600,17600,17600,0
20250401,152000,109245390,17600,17600,17600,17600,0
20250401,151900,109245390,17600,17600,17600,17600,0
20250401,151800,109245390,17600,17600,17600,17600,0
20250401,151700,109245390,17600,17600,17600,17600,0
20250401,151600,109245390,17600,17600,17600,17600,0
20250401,151500,109245390,17600,17600,17600,17600,0
20250401,151400,109245390,17600,17600,17600,17600,113
20250401,151300,107256590,17600,17600,17600,17600,0
20250401,151200,107256590,17600,17600,17600,17600,0
20250401,151100,107256590,17600,17600,17600,17600,0
20250401,151000,107256590,17600,17600,17600,17600,10
20250401,150900,107080590,17600,17600,17600,17600,0
20250401,150800,107080590,17600,17600,17600,17600,1
20250401,150700,107062990,17540,17540,17540,17540,0
20250401,150600,107062990,17540,17540,17540,17540,0
20250401,150500,107062990,17540,17540,17540,17540,0
20250401,150400,107062990,17540,17540,17540,17540,0
20250401,150300,107062990,17540,17540,17540,17540,0
20250401,150200,107062990,17540,17540,17540,17540,0
20250401,150100,107062990,17540,17550,17550,17540,45
20250401,150000,106273360,17550,17550,17550,17550,48
20250401,145900,105430960,17550,17550,17550,17550,0
20250401,145800,105430960,17550,17550,17550,17550,0
20250401,145700,105430960,17550,17550,17550,17550,0
20250401,145600,105430960,17550,17550,17550,17550,12
20250401,145500,105220360,17550,17550,17550,17550,0
20250401,145400,105220360,17550,17550,17550,17550,12
20250401,145300,105009760,17550,17550,17550,17550,13
20250401,145200,104781610,17600,17600,17600,17600,1
20250401,145100,104764010,17550,17550,17550,17550,6
20250401,145000,104658710,17550,17550,17550,17550,13
20250401,144900,104430560,17600,17600,17600,17600,0
20250401,144800,104430560,17600,17600,17600,17600,1
20250401,144700,104412960,17550,17560,17560,17550,12
20250401,144600,104202350,17600,17600,17600,17600,0
20250401,144500,104202350,17600,17600,17600,17600,0
20250401,144400,104202350,17600,17560,17600,17560,255
20250401,144300,99716830,17560,17560,17560,17560,38
20250401,144200,99049550,17620,17620,17620,17620,0
20250401,144100,99049550,17620,17620,17620,17620,0
20250401,144000,99049550,17620,17620,17620,17620,0
20250401,143900,99049550,17620,17620,17620,17620,1
20250401,143800,99031930,17560,17570,17570,17560,13
20250401,143700,98803640,17610,17610,17610,17610,0
20250401,143600,98803640,17610,17610,17610,17610,243
20250401,143500,94524410,17560,17560,17560,17560,13
20250401,143400,94296130,17560,17560,17560,17560,0
20250401,143300,94296130,17560,17560,17560,17560,0
20250401,143200,94296130,17560,17560,17560,17560,0
20250401,143100,94296130,17560,17560,17560,17560,13
20250401,143000,94067850,17560,17560,17560,17560,0
20250401,142900,94067850,17560,17560,17560,17560,0
20250401,142800,94067850,17560,17560,17560,17560,13
20250401,142700,93839570,17560,17560,17560,17560,0
20250401,142600,93839570,17560,17560,17560,17560,0
20250401,142500,93839570,17560,17560,17560,17560,13
20250401,142400,93611290,17550,17550,17550,17550,0
20250401,142300,93611290,17550,17550,17550,17550,0
20250401,142200,93611290,17550,17550,17550,17550,12
20250401,142100,93400690,17550,17550,17550,17550,0
20250401,142000,93400690,17550,17550,17550,17550,0
20250401,141900,93400690,17550,17550,17550,17550,12
20250401,141800,93190090,17550,17550,17550,17550,0
20250401,141700,93190090,17550,17550,17550,17550,0
20250401,141600,93190090,17550,17550,17550,17550,13
20250401,141500,92961940,17540,17540,17540,17540,0
20250401,141400,92961940,17540,17540,17540,17540,0
20250401,141300,92961940,17540,17540,17540,17540,12
20250401,141200,92751460,17540,17540,17540,17540,0
20250401,141100,92751460,17540,17540,17540,17540,0
20250401,141000,92751460,17540,17540,17540,17540,0
20250401,140900,92751460,17540,17550,17550,17540,12
20250401,140800,92540880,17540,17540,17540,17540,37
20250401,140700,91891900,17540,17540,17540,17540,0
20250401,140600,91891900,17540,17540,17540,17540,12
20250401,140500,91681420,17540,17540,17540,17540,0
20250401,140400,91681420,17540,17540,17540,17540,0
20250401,140300,91681420,17540,17540,17540,17540,13
20250401,140200,91453400,17550,17550,17550,17550,0
20250401,140100,91453400,17550,17550,17550,17550,0
20250401,140000,91453400,17550,17550,17550,17550,13
20250401,135900,91225250,17600,17600,17600,17600,1
20250401,135800,91207650,17600,17600,17600,17600,300
20250401,135700,85927650,17540,17540,17540,17540,12
20250401,135600,85717170,17540,17540,17540,17540,0
20250401,135500,85717170,17540,17540,17540,17540,0
20250401,135400,85717170,17540,17540,17540,17540,14
20250401,135300,85471610,17540,17540,17540,17540,0
20250401,135200,85471610,17540,17540,17540,17540,0
20250401,135100,85471610,17540,17540,17540,17540,13
20250401,135000,85243590,17540,17540,17540,17540,0
20250401,134900,85243590,17540,17540,17540,17540,0
20250401,134800,85243590,17540,17540,17540,17540,13
20250401,134700,85015570,17630,17630,17630,17630,0
20250401,134600,85015570,17630,17630,17630,17630,0
20250401,134500,85015570,17630,17630,17630,17630,1
20250401,134400,84997940,17540,17550,17550,17540,13
20250401,134300,84769810,17540,17540,17540,17540,0
20250401,134200,84769810,17540,17540,17540,17540,0
20250401,134100,84769810,17540,17540,17540,17540,12
20250401,134000,84559330,17550,17550,17550,17550,81
20250401,133900,83137780,17550,17550,17550,17550,0
20250401,133800,83137780,17550,17550,17550,17550,13
20250401,133700,82909630,17550,17550,17550,17550,0
20250401,133600,82909630,17550,17550,17550,17550,0
20250401,133500,82909630,17550,17550,17550,17550,13
20250401,133400,82681480,17540,17540,17540,17540,0
20250401,133300,82681480,17540,17540,17540,17540,0
20250401,133200,82681480,17540,17540,17540,17540,12
20250401,133100,82471000,17540,17540,17540,17540,0
20250401,133000,82471000,17540,17540,17540,17540,0
20250401,132900,82471000,17540,17540,17540,17540,12
20250401,132800,82260520,17540,17540,17540,17540,0
20250401,132700,82260520,17540,17540,17540,17540,0
20250401,132600,82260520,17540,17540,17540,17540,13
20250401,132500,82032500,17540,17540,17540,17540,0
20250401,132400,82032500,17540,17540,17540,17540,0
20250401,132300,82032500,17540,17540,17540,17540,0
20250401,132200,82032500,17540,17540,17540,17540,12
20250401,132100,81822020,17540,17540,17540,17540,0
20250401,132000,81822020,17540,17540,17540,17540,0
20250401,131900,81822020,17540,17540,17540,17540,13
20250401,131800,81594000,17530,17530,17530,17530,0
20250401,131700,81594000,17530,17530,17530,17530,0
20250401,131600,81594000,17530,17530,17530,17530,13
20250401,131500,81366110,17640,17640,17640,17640,0
20250401,131400,81366110,17640,17570,17640,17570,100
20250401,131300,79607020,17530,17530,17530,17530,13
20250401,131200,79379130,17530,17530,17530,17530,0
20250401,131100,79379130,17530,17540,17540,17530,300
20250401,131000,74119380,17540,17540,17540,17540,13
20250401,130900,73891360,17540,17540,17540,17540,0
20250401,130800,73891360,17540,17540,17540,17540,0
20250401,130700,73891360,17540,17540,17540,17540,12
20250401,130600,73680880,17540,17540,17540,17540,0
20250401,130500,73680880,17540,17540,17540,17540,0
20250401,130400,73680880,17540,17550,17550,17540,12
20250401,130300,73470330,17540,17540,17540,17540,0
20250401,130200,73470330,17540,17540,17540,17540,0
20250401,130100,73470330,17540,17550,17550,17540,12
20250401,130000,73259790,17560,17560,17560,17560,1
20250401,125900,73242230,17550,17550,17550,17550,44
20250401,125800,72470030,17540,17540,17540,17540,0
20250401,125700,72470030,17540,17560,17560,17540,13
20250401,125600,72241920,17560,17560,17560,17560,0
20250401,125500,72241920,17560,17560,17560,17560,0
20250401,125400,72241920,17560,17560,17560,17560,13
20250401,125300,72013640,17560,17560,17560,17560,0
20250401,125200,72013640,17560,17560,17560,17560,0
20250401,125100,72013640,17560,17570,17570,17560,22
20250401,125000,71627220,17570,17570,17570,17570,1
20250401,124900,71609650,17560,17560,17560,17560,0
20250401,124800,71609650,17560,17560,17560,17560,12
20250401,124700,71398930,17570,17570,17570,17570,0
20250401,124600,71398930,17570,17570,17570,17570,1
20250401,124500,71381360,17560,17560,17560,17560,63
20250401,124400,70275080,17570,17570,17570,17570,117
20250401,124300,68219390,17630,17630,17630,17630,1
20250401,124200,68201760,17570,17610,17610,17570,12
20250401,124100,67990820,17570,17570,17570,17570,0
20250401,124000,67990820,17570,17570,17570,17570,0
20250401,123900,67990820,17570,17580,17580,17570,13
20250401,123800,67762290,17580,17610,17610,17580,5
20250401,123700,67674320,17580,17580,17580,17580,0
20250401,123600,67674320,17580,17590,17590,17580,14
20250401,123500,67428190,17580,17600,17600,17580,12
20250401,123400,67217200,17580,17580,17580,17580,0
20250401,123300,67217200,17580,17580,17580,17580,0
20250401,123200,67217200,17580,17580,17580,17580,12
20250401,123100,67006240,17580,17580,17580,17580,0
20250401,123000,67006240,17580,17580,17580,17580,0
20250401,122900,67006240,17580,17590,17590,17580,13
20250401,122800,66777680,17580,17580,17580,17580,0
20250401,122700,66777680,17580,17580,17580,17580,0
20250401,122600,66777680,17580,17590,17590,17580,13
20250401,122500,66549130,17580,17580,17580,17580,0
20250401,122400,66549130,17580,17580,17580,17580,0
20250401,122300,66549130,17580,17590,17590,17580,13
20250401,122200,66320480,17580,17580,17580,17580,0
20250401,122100,66320480,17580,17580,17580,17580,0
20250401,122000,66320480,17580,17580,17580,17580,0
20250401,121900,66320480,17580,17580,17580,17580,0
20250401,121800,66320480,17580,17580,17580,17580,0
20250401,121700,66320480,17580,17580,17580,17580,0
20250401,121600,66320480,17580,17580,17580,17580,0
20250401,121500,66320480,17580,17580,17580,17580,0
20250401,121400,66320480,17580,17580,17580,17580,0
20250401,121300,66320480,17580,17580,17580,17580,0
20250401,121200,66320480,17580,17580,17580,17580,0
20250401,121100,66320480,17580,17580,17580,17580,0
20250401,121000,66320480,17580,17580,17580,17580,0
20250401,120900,66320480,17580,17580,17580,17580,0
20250401,120800,66320480,17580,17580,17580,17580,50
20250401,120700,65441480,17580,17580,17580,17580,13
20250401,120600,65212940,17580,17580,17580,17580,0
20250401,120500,65212940,17580,17580,17580,17580,0
20250401,120400,65212940,17580,17590,17590,17580,13
20250401,120300,64984390,17580,17580,17580,17580,0
20250401,120200,64984390,17580,17580,17580,17580,0
20250401,120100,64984390,17580,17580,17580,17580,13
20250401,120000,64755850,17580,17580,17580,17580,0
20250401,115900,64755850,17580,17580,17580,17580,0
20250401,115800,64755850,17580,17590,17590,17580,12
20250401,115700,64544880,17580,17580,17580,17580,0
20250401,115600,64544880,17580,17580,17580,17580,0
20250401,115500,64544880,17580,17590,17590,17580,13
20250401,115400,64316330,17630,17630,17630,17630,6
20250401,115300,64210550,17630,17630,17630,17630,0
20250401,115200,64210550,17630,17580,17630,17580,62
20250401,115100,63118090,17580,17580,17580,17580,0
20250401,115000,63118090,17580,17580,17580,17580,0
20250401,114900,63118090,17580,17580,17580,17580,20
20250401,114800,62766490,17580,17580,17580,17580,13
20250401,114700,62537950,17580,17580,17580,17580,0
20250401,114600,62537950,17580,17580,17580,17580,0
20250401,114500,62537950,17580,17580,17580,17580,13
20250401,114400,62309410,17630,17630,17630,17630,0
20250401,114300,62309410,17630,17580,17630,17580,43
20250401,114200,61553420,17580,17590,17590,17580,12
20250401,114100,61342450,17580,17580,17580,17580,0
20250401,114000,61342450,17580,17580,17580,17580,0
20250401,113900,61342450,17580,17580,17580,17580,16
20250401,113800,61061170,17550,17550,17550,17550,0
20250401,113700,61061170,17550,17550,17550,17550,0
20250401,113600,61061170,17550,17550,17550,17550,13
20250401,113500,60833020,17550,17550,17550,17550,2
20250401,113400,60797920,17540,17550,17550,17540,156
20250401,113300,58060640,17550,17560,17560,17550,13
20250401,113200,57832480,17550,17550,17550,17550,0
20250401,113100,57832480,17550,17550,17550,17550,0
20250401,113000,57832480,17550,17560,17560,17550,12
20250401,112900,57621780,17560,17560,17560,17560,0
20250401,112800,57621780,17560,17560,17560,17560,0
20250401,112700,57621780,17560,17570,17570,17560,13
20250401,112600,57393430,17560,17560,17560,17560,0
20250401,112500,57393430,17560,17560,17560,17560,0
20250401,112400,57393430,17560,17560,17560,17560,0
20250401,112300,57393430,17560,17650,17650,17560,15
20250401,112200,57129850,17550,17550,17550,17550,0
20250401,112100,57129850,17550,17550,17550,17550,0
20250401,112000,57129850,17550,17560,17560,17550,13
20250401,111900,56901690,17550,17550,17550,17550,0
20250401,111800,56901690,17550,17550,17550,17550,0
20250401,111700,56901690,17550,17560,17560,17550,13
20250401,111600,56673500,17550,17550,17550,17550,0
20250401,111500,56673500,17550,17550,17550,17550,0
20250401,111400,56673500,17550,17550,17550,17550,12
20250401,111300,56462900,17550,17550,17550,17550,0
20250401,111200,56462900,17550,17550,17550,17550,0
20250401,111100,56462900,17550,17550,17560,17550,27
20250401,111000,55988940,17550,17550,17550,17550,0
20250401,110900,55988940,17550,17550,17550,17550,0
20250401,110800,55988940,17550,17560,17560,17550,13
20250401,110700,55760770,17550,17550,17550,17550,0
20250401,110600,55760770,17550,17550,17550,17550,0
20250401,110500,55760770,17550,17560,17560,17550,12
20250401,110400,55550060,17640,17640,17640,17640,0
20250401,110300,55550060,17640,17640,17640,17640,3
20250401,110200,55497140,17550,17550,17550,17550,0
20250401,110100,55497140,17550,17560,17560,17550,13
20250401,110000,55268950,17540,17540,17540,17540,0
20250401,105900,55268950,17540,17540,17540,17540,0
20250401,105800,55268950,17540,17540,17540,17540,13
20250401,105700,55040930,17530,17530,17530,17530,0
20250401,105600,55040930,17530,17530,17530,17530,0
20250401,105500,55040930,17530,17530,17530,17530,13
20250401,105400,54813040,17530,17530,17530,17530,0
20250401,105300,54813040,17530,17530,17530,17530,0
20250401,105200,54813040,17530,17530,17530,17530,12
20250401,105100,54602680,17630,17630,17630,17630,0
20250401,105000,54602680,17630,17630,17630,17630,20
20250401,104900,54250080,17520,17520,17520,17520,12
20250401,104800,54039840,17520,17520,17520,17520,0
20250401,104700,54039840,17520,17520,17520,17520,0
20250401,104600,54039840,17520,17540,17540,17520,142
20250401,104500,51551820,17520,17520,17520,17520,0
20250401,104400,51551820,17520,17520,17520,17520,0
20250401,104300,51551820,17520,17540,17540,17520,13
20250401,104200,51323880,17520,17520,17520,17520,0
20250401,104100,51323880,17520,17520,17520,17520,0
20250401,104000,51323880,17520,17530,17530,17520,12
20250401,103900,51113570,17640,17630,17640,17630,28
20250401,103800,50619900,17510,17510,17510,17510,0
20250401,103700,50619900,17510,17510,17510,17510,0
20250401,103600,50619900,17510,17510,17510,17510,12
20250401,103500,50409780,17510,17510,17510,17510,0
20250401,103400,50409780,17510,17510,17510,17510,0
20250401,103300,50409780,17510,17530,17530,17510,12
20250401,103200,50199590,17510,17510,17510,17510,0
20250401,103100,50199590,17510,17510,17510,17510,0
20250401,103000,50199590,17510,17520,17520,17510,13
20250401,102900,49971890,17510,17510,17510,17510,0
20250401,102800,49971890,17510,17510,17510,17510,1
20250401,102700,49954380,17500,17520,17520,17500,12
20250401,102600,49744200,17640,17640,17640,17640,1
20250401,102500,49726560,17500,17500,17500,17500,0
20250401,102400,49726560,17500,17510,17510,17500,13
20250401,102300,49498970,17500,17500,17500,17500,0
20250401,102200,49498970,17500,17500,17500,17500,0
20250401,102100,49498970,17500,17510,17510,17500,13
20250401,102000,49271460,17530,17530,17530,17530,0
20250401,101900,49271460,17530,17530,17530,17530,2
20250401,101800,49236400,17500,17520,17520,17500,12
20250401,101700,49026250,17540,17540,17540,17540,0
20250401,101600,49026250,17540,17540,17540,17540,2
20250401,101500,48991170,17520,17540,17550,17520,18
20250401,101400,48675510,17630,17630,17630,17630,0
20250401,101300,48675510,17630,17630,17630,17630,1
20250401,101200,48657880,17500,17500,17500,17500,0
20250401,101100,48657880,17500,17510,17510,17500,15
20250401,101000,48395290,17520,17500,17530,17500,126
20250401,100900,46188050,17480,17480,17480,17480,0
20250401,100800,46188050,17480,17510,17510,17470,403
20250401,100700,39138700,17520,17520,17520,17520,0
20250401,100600,39138700,17520,17530,17530,17520,389
20250401,100500,32322190,17530,17560,17570,17530,15
20250401,100400,32059170,17530,17530,17530,17530,0
20250401,100300,32059170,17530,17530,17530,17530,0
20250401,100200,32059170,17530,17540,17540,17530,13
20250401,100100,31831180,17530,17530,17530,17530,0
20250401,100000,31831180,17530,17530,17530,17530,0
20250401,095900,31831180,17530,17570,17570,17530,1018
20250401,095800,13963680,17560,17560,17560,17560,0
20250401,095700,13963680,17560,17560,17560,17560,0
20250401,095600,13963680,17560,17620,17620,17560,18
20250401,095500,13647160,17580,17580,17580,17580,0
20250401,095400,13647160,17580,17580,17580,17580,0
20250401,095300,13647160,17580,17580,17580,17580,14
20250401,095200,13401040,17580,17580,17580,17580,0
20250401,095100,13401040,17580,17580,17580,17580,0
20250401,095000,13401040,17580,17620,17620,17580,628
20250401,094900,2348340,17640,17630,17640,17630,10
20250401,094800,2171960,17640,17640,17640,17640,0
20250401,094700,2171960,17640,17640,17640,17640,0
20250401,094600,2171960,17640,17640,17670,17640,4
20250401,094500,2101370,17640,17640,17640,17640,0
20250401,094400,2101370,17640,17640,17640,17640,0
20250401,094300,2101370,17640,17640,17640,17640,0
20250401,094200,2101370,17640,17640,17640,17640,0
20250401,094100,2101370,17640,17640,17640,17640,0
20250401,094000,2101370,17640,17640,17640,17640,0
20250401,093900,2101370,17640,17640,17640,17640,2
20250401,093800,2066090,17640,17640,17640,17640,0
20250401,093700,2066090,17640,17640,17640,17640,1
20250401,093600,2048450,17620,17620,17620,17620,0
20250401,093500,2048450,17620,17620,17620,17620,0
20250401,093400,2048450,17620,17630,17630,17620,3
20250401,093300,1995570,17670,17670,17670,17670,0
20250401,093200,1995570,17670,17670,17670,17670,0
20250401,093100,1995570,17670,17670,17670,17670,6
20250401,093000,1889550,17670,17670,17670,17670,4
20250401,092900,1818870,17640,17640,17640,17640,0
20250401,092800,1818870,17640,17690,17690,17640,76
20250401,092700,477830,17690,17690,17690,17690,0
20250401,092600,477830,17690,17690,17690,17690,0
20250401,092500,477830,17690,17690,17690,17690,0
20250401,092400,477830,17690,17690,17690,17690,0
20250401,092300,477830,17690,17690,17690,17690,5
20250401,092200,389380,17700,17700,17700,17700,0
20250401,092100,389380,17700,17700,17700,17700,0
20250401,092000,389380,17700,17670,17700,17670,13
20250401,091900,159310,17700,17700,17700,17700,0
20250401,091800,159310,17700,17700,17700,17700,0
20250401,091700,159310,17700,17700,17700,17700,0
20250401,091600,159310,17700,17700,17700,17700,1
20250401,091500,141610,17700,17700,17700,17700,0
20250401,091400,141610,17700,17700,17700,17700,0
20250401,091300,141610,17700,17700,17700,17700,2
20250401,091200,106210,17700,17700,17700,17700,0
20250401,091100,106210,17700,17670,17700,17670,2
20250401,091000,70840,17710,17710,17710,17710,0
20250401,090900,70840,17710,17710,17710,17710,0
20250401,090800,70840,17710,17710,17710,17710,0
20250401,090700,70840,17710,17710,17710,17710,0
20250401,090600,70840,17710,17710,17710,17710,0
20250401,090500,70840,17710,17710,17710,17710,0
20250401,090400,70840,17710,17710,17710,17710,0
20250401,090300,70840,17710,17710,17710,17710,0
20250401,090200,70840,17710,17710,17710,17710,0
20250401,090100,70840,17710,17710,17710,17710,0
20250401,090000,70840,17710,17710,17710,17710,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 110841530 17540 17540 17540 17540 91
3 20250401 185400 110841530 17540 17540 17540 17540 0
4 20250401 185300 110841530 17540 17540 17540 17540 0
5 20250401 185200 110841530 17540 17540 17540 17540 0
6 20250401 185100 110841530 17540 17540 17540 17540 0
7 20250401 185000 110841530 17540 17540 17540 17540 0
8 20250401 184900 110841530 17540 17540 17540 17540 0
9 20250401 184800 110841530 17540 17540 17540 17540 0
10 20250401 184700 110841530 17540 17540 17540 17540 0
11 20250401 184600 110841530 17540 17540 17540 17540 0
12 20250401 184500 110841530 17540 17540 17540 17540 0
13 20250401 184400 110841530 17540 17540 17540 17540 0
14 20250401 184300 110841530 17540 17540 17540 17540 0
15 20250401 184200 110841530 17540 17540 17540 17540 0
16 20250401 184100 110841530 17540 17540 17540 17540 0
17 20250401 184000 110841530 17540 17540 17540 17540 0
18 20250401 183900 110841530 17540 17540 17540 17540 0
19 20250401 183800 110841530 17540 17540 17540 17540 0
20 20250401 183700 110841530 17540 17540 17540 17540 0
21 20250401 183600 110841530 17540 17540 17540 17540 0
22 20250401 183500 110841530 17540 17540 17540 17540 0
23 20250401 183400 110841530 17540 17540 17540 17540 0
24 20250401 183300 110841530 17540 17540 17540 17540 0
25 20250401 183200 110841530 17540 17540 17540 17540 0
26 20250401 183100 110841530 17540 17540 17540 17540 0
27 20250401 183000 110841530 17540 17540 17540 17540 0
28 20250401 182900 110841530 17540 17540 17540 17540 0
29 20250401 182800 110841530 17540 17540 17540 17540 0
30 20250401 182700 110841530 17540 17540 17540 17540 0
31 20250401 182600 110841530 17540 17540 17540 17540 0
32 20250401 182500 110841530 17540 17540 17540 17540 91
33 20250401 182400 110841530 17540 17540 17540 17540 0
34 20250401 182300 110841530 17540 17540 17540 17540 0
35 20250401 182200 110841530 17540 17540 17540 17540 0
36 20250401 182100 110841530 17540 17540 17540 17540 0
37 20250401 182000 110841530 17540 17540 17540 17540 0
38 20250401 181900 110841530 17540 17540 17540 17540 0
39 20250401 181800 110841530 17540 17540 17540 17540 0
40 20250401 181700 110841530 17540 17540 17540 17540 0
41 20250401 181600 110841530 17540 17540 17540 17540 0
42 20250401 181500 110841530 17540 17540 17540 17540 0
43 20250401 181400 110841530 17540 17540 17540 17540 0
44 20250401 181300 110841530 17540 17540 17540 17540 0
45 20250401 181200 110841530 17540 17540 17540 17540 0
46 20250401 181100 110841530 17540 17540 17540 17540 0
47 20250401 181000 110841530 17540 17540 17540 17540 0
48 20250401 180900 110841530 17540 17540 17540 17540 0
49 20250401 180800 110841530 17540 17540 17540 17540 0
50 20250401 180700 110841530 17540 17540 17540 17540 0
51 20250401 180600 110841530 17540 17540 17540 17540 0
52 20250401 180500 110841530 17540 17540 17540 17540 0
53 20250401 180400 110841530 17540 17540 17540 17540 0
54 20250401 180300 110841530 17540 17540 17540 17540 0
55 20250401 180200 110841530 17540 17540 17540 17540 0
56 20250401 180100 110841530 17540 17540 17540 17540 0
57 20250401 180000 110841530 17540 17540 17540 17540 0
58 20250401 175900 110841530 17540 17540 17540 17540 0
59 20250401 175800 110841530 17540 17540 17540 17540 0
60 20250401 175700 110841530 17540 17540 17540 17540 0
61 20250401 175600 110841530 17540 17540 17540 17540 0
62 20250401 175500 110841530 17540 17540 17540 17540 91
63 20250401 175400 110841530 17540 17540 17540 17540 0
64 20250401 175300 110841530 17540 17540 17540 17540 0
65 20250401 175200 110841530 17540 17540 17540 17540 0
66 20250401 175100 110841530 17540 17540 17540 17540 0
67 20250401 175000 110841530 17540 17540 17540 17540 0
68 20250401 174900 110841530 17540 17540 17540 17540 0
69 20250401 174800 110841530 17540 17540 17540 17540 0
70 20250401 174700 110841530 17540 17540 17540 17540 0
71 20250401 174600 110841530 17540 17540 17540 17540 0
72 20250401 174500 110841530 17540 17540 17540 17540 0
73 20250401 174400 110841530 17540 17540 17540 17540 0
74 20250401 174300 110841530 17540 17540 17540 17540 0
75 20250401 174200 110841530 17540 17540 17540 17540 0
76 20250401 174100 110841530 17540 17540 17540 17540 0
77 20250401 174000 110841530 17540 17540 17540 17540 0
78 20250401 173900 110841530 17540 17540 17540 17540 0
79 20250401 173800 110841530 17540 17540 17540 17540 0
80 20250401 173700 110841530 17540 17540 17540 17540 0
81 20250401 173600 110841530 17540 17540 17540 17540 0
82 20250401 173500 110841530 17540 17540 17540 17540 0
83 20250401 173400 110841530 17540 17540 17540 17540 0
84 20250401 173300 110841530 17540 17540 17540 17540 0
85 20250401 173200 110841530 17540 17540 17540 17540 0
86 20250401 173100 110841530 17540 17540 17540 17540 0
87 20250401 173000 110841530 17540 17540 17540 17540 0
88 20250401 172900 110841530 17540 17540 17540 17540 0
89 20250401 172800 110841530 17540 17540 17540 17540 0
90 20250401 172700 110841530 17540 17540 17540 17540 0
91 20250401 172600 110841530 17540 17540 17540 17540 0
92 20250401 172500 110841530 17540 17540 17540 17540 91
93 20250401 172400 110841530 17540 17540 17540 17540 0
94 20250401 172300 110841530 17540 17540 17540 17540 0
95 20250401 172200 110841530 17540 17540 17540 17540 0
96 20250401 172100 110841530 17540 17540 17540 17540 0
97 20250401 172000 110841530 17540 17540 17540 17540 0
98 20250401 171900 110841530 17540 17540 17540 17540 0
99 20250401 171800 110841530 17540 17540 17540 17540 0
100 20250401 171700 110841530 17540 17540 17540 17540 0
101 20250401 171600 110841530 17540 17540 17540 17540 0
102 20250401 171500 110841530 17540 17540 17540 17540 0
103 20250401 171400 110841530 17540 17540 17540 17540 0
104 20250401 171300 110841530 17540 17540 17540 17540 0
105 20250401 171200 110841530 17540 17540 17540 17540 0
106 20250401 171100 110841530 17540 17540 17540 17540 0
107 20250401 171000 110841530 17540 17540 17540 17540 0
108 20250401 170900 110841530 17540 17540 17540 17540 0
109 20250401 170800 110841530 17540 17540 17540 17540 0
110 20250401 170700 110841530 17540 17540 17540 17540 0
111 20250401 170600 110841530 17540 17540 17540 17540 0
112 20250401 170500 110841530 17540 17540 17540 17540 0
113 20250401 170400 110841530 17540 17540 17540 17540 0
114 20250401 170300 110841530 17540 17540 17540 17540 0
115 20250401 170200 110841530 17540 17540 17540 17540 0
116 20250401 170100 110841530 17540 17540 17540 17540 0
117 20250401 170000 110841530 17540 17540 17540 17540 0
118 20250401 165900 110841530 17540 17540 17540 17540 0
119 20250401 165800 110841530 17540 17540 17540 17540 0
120 20250401 165700 110841530 17540 17540 17540 17540 0
121 20250401 165600 110841530 17540 17540 17540 17540 0
122 20250401 165500 110841530 17540 17540 17540 17540 91
123 20250401 165400 110841530 17540 17540 17540 17540 0
124 20250401 165300 110841530 17540 17540 17540 17540 0
125 20250401 165200 110841530 17540 17540 17540 17540 0
126 20250401 165100 110841530 17540 17540 17540 17540 0
127 20250401 165000 110841530 17540 17540 17540 17540 0
128 20250401 164900 110841530 17540 17540 17540 17540 0
129 20250401 164800 110841530 17540 17540 17540 17540 0
130 20250401 164700 110841530 17540 17540 17540 17540 0
131 20250401 164600 110841530 17540 17540 17540 17540 0
132 20250401 164500 110841530 17540 17540 17540 17540 0
133 20250401 164400 110841530 17540 17540 17540 17540 0
134 20250401 164300 110841530 17540 17540 17540 17540 0
135 20250401 164200 110841530 17540 17540 17540 17540 0
136 20250401 164100 110841530 17540 17540 17540 17540 0
137 20250401 164000 110841530 17540 17540 17540 17540 0
138 20250401 163900 110841530 17540 17540 17540 17540 0
139 20250401 163800 110841530 17540 17540 17540 17540 0
140 20250401 163700 110841530 17540 17540 17540 17540 0
141 20250401 163600 110841530 17540 17540 17540 17540 0
142 20250401 163500 110841530 17540 17540 17540 17540 0
143 20250401 163400 110841530 17540 17540 17540 17540 0
144 20250401 163300 110841530 17540 17540 17540 17540 0
145 20250401 163200 110841530 17540 17540 17540 17540 0
146 20250401 163100 110841530 17540 17540 17540 17540 0
147 20250401 163000 110841530 17540 17540 17540 17540 0
148 20250401 162900 110841530 17540 17540 17540 17540 0
149 20250401 162800 110841530 17540 17540 17540 17540 0
150 20250401 162700 110841530 17540 17540 17540 17540 0
151 20250401 162600 110841530 17540 17540 17540 17540 0
152 20250401 162500 110841530 17540 17540 17540 17540 91
153 20250401 162400 110841530 17540 17540 17540 17540 0
154 20250401 162300 110841530 17540 17540 17540 17540 0
155 20250401 162200 110841530 17540 17540 17540 17540 0
156 20250401 162100 110841530 17540 17540 17540 17540 0
157 20250401 162000 110841530 17540 17540 17540 17540 0
158 20250401 161900 110841530 17540 17540 17540 17540 0
159 20250401 161800 110841530 17540 17540 17540 17540 0
160 20250401 161700 110841530 17540 17540 17540 17540 0
161 20250401 161600 110841530 17540 17540 17540 17540 0
162 20250401 161500 110841530 17540 17540 17540 17540 0
163 20250401 161400 110841530 17540 17540 17540 17540 0
164 20250401 161300 110841530 17540 17540 17540 17540 0
165 20250401 161200 110841530 17540 17540 17540 17540 0
166 20250401 161100 110841530 17540 17540 17540 17540 0
167 20250401 161000 110841530 17540 17540 17540 17540 0
168 20250401 160900 110841530 17540 17540 17540 17540 0
169 20250401 160800 110841530 17540 17540 17540 17540 0
170 20250401 160700 110841530 17540 17540 17540 17540 0
171 20250401 160600 110841530 17540 17540 17540 17540 0
172 20250401 160500 110841530 17540 17540 17540 17540 0
173 20250401 160400 110841530 17540 17540 17540 17540 0
174 20250401 160300 110841530 17540 17540 17540 17540 0
175 20250401 160200 110841530 17540 17540 17540 17540 0
176 20250401 160100 110841530 17540 17540 17540 17540 0
177 20250401 160000 110841530 17540 17540 17540 17540 0
178 20250401 155900 110841530 17540 17540 17540 17540 0
179 20250401 155800 110841530 17540 17540 17540 17540 0
180 20250401 155700 110841530 17540 17540 17540 17540 0
181 20250401 155600 110841530 17540 17540 17540 17540 0
182 20250401 155500 110841530 17540 17540 17540 17540 91
183 20250401 155400 110841530 17540 17540 17540 17540 0
184 20250401 155300 110841530 17540 17540 17540 17540 0
185 20250401 155200 110841530 17540 17540 17540 17540 0
186 20250401 155100 110841530 17540 17540 17540 17540 0
187 20250401 155000 110841530 17540 17540 17540 17540 0
188 20250401 154900 110841530 17540 17540 17540 17540 0
189 20250401 154800 110841530 17540 17540 17540 17540 0
190 20250401 154700 110841530 17540 17540 17540 17540 0
191 20250401 154600 110841530 17540 17540 17540 17540 0
192 20250401 154500 110841530 17540 17540 17540 17540 0
193 20250401 154400 110841530 17540 17540 17540 17540 0
194 20250401 154300 110841530 17540 17540 17540 17540 0
195 20250401 154200 110841530 17540 17540 17540 17540 0
196 20250401 154100 110841530 17540 17540 17540 17540 0
197 20250401 154000 110841530 17540 17540 17540 17540 0
198 20250401 153900 110841530 17540 17540 17540 17540 0
199 20250401 153800 110841530 17540 17540 17540 17540 0
200 20250401 153700 110841530 17540 17540 17540 17540 0
201 20250401 153600 110841530 17540 17540 17540 17540 0
202 20250401 153500 110841530 17540 17540 17540 17540 0
203 20250401 153400 110841530 17540 17540 17540 17540 0
204 20250401 153300 110841530 17540 17540 17540 17540 0
205 20250401 153200 110841530 17540 17540 17540 17540 0
206 20250401 153100 110841530 17540 17540 17540 17540 0
207 20250401 153000 110841530 17540 17540 17540 17540 91
208 20250401 152900 109245390 17600 17600 17600 17600 0
209 20250401 152800 109245390 17600 17600 17600 17600 0
210 20250401 152700 109245390 17600 17600 17600 17600 0
211 20250401 152600 109245390 17600 17600 17600 17600 0
212 20250401 152500 109245390 17600 17600 17600 17600 0
213 20250401 152400 109245390 17600 17600 17600 17600 0
214 20250401 152300 109245390 17600 17600 17600 17600 0
215 20250401 152200 109245390 17600 17600 17600 17600 0
216 20250401 152100 109245390 17600 17600 17600 17600 0
217 20250401 152000 109245390 17600 17600 17600 17600 0
218 20250401 151900 109245390 17600 17600 17600 17600 0
219 20250401 151800 109245390 17600 17600 17600 17600 0
220 20250401 151700 109245390 17600 17600 17600 17600 0
221 20250401 151600 109245390 17600 17600 17600 17600 0
222 20250401 151500 109245390 17600 17600 17600 17600 0
223 20250401 151400 109245390 17600 17600 17600 17600 113
224 20250401 151300 107256590 17600 17600 17600 17600 0
225 20250401 151200 107256590 17600 17600 17600 17600 0
226 20250401 151100 107256590 17600 17600 17600 17600 0
227 20250401 151000 107256590 17600 17600 17600 17600 10
228 20250401 150900 107080590 17600 17600 17600 17600 0
229 20250401 150800 107080590 17600 17600 17600 17600 1
230 20250401 150700 107062990 17540 17540 17540 17540 0
231 20250401 150600 107062990 17540 17540 17540 17540 0
232 20250401 150500 107062990 17540 17540 17540 17540 0
233 20250401 150400 107062990 17540 17540 17540 17540 0
234 20250401 150300 107062990 17540 17540 17540 17540 0
235 20250401 150200 107062990 17540 17540 17540 17540 0
236 20250401 150100 107062990 17540 17550 17550 17540 45
237 20250401 150000 106273360 17550 17550 17550 17550 48
238 20250401 145900 105430960 17550 17550 17550 17550 0
239 20250401 145800 105430960 17550 17550 17550 17550 0
240 20250401 145700 105430960 17550 17550 17550 17550 0
241 20250401 145600 105430960 17550 17550 17550 17550 12
242 20250401 145500 105220360 17550 17550 17550 17550 0
243 20250401 145400 105220360 17550 17550 17550 17550 12
244 20250401 145300 105009760 17550 17550 17550 17550 13
245 20250401 145200 104781610 17600 17600 17600 17600 1
246 20250401 145100 104764010 17550 17550 17550 17550 6
247 20250401 145000 104658710 17550 17550 17550 17550 13
248 20250401 144900 104430560 17600 17600 17600 17600 0
249 20250401 144800 104430560 17600 17600 17600 17600 1
250 20250401 144700 104412960 17550 17560 17560 17550 12
251 20250401 144600 104202350 17600 17600 17600 17600 0
252 20250401 144500 104202350 17600 17600 17600 17600 0
253 20250401 144400 104202350 17600 17560 17600 17560 255
254 20250401 144300 99716830 17560 17560 17560 17560 38
255 20250401 144200 99049550 17620 17620 17620 17620 0
256 20250401 144100 99049550 17620 17620 17620 17620 0
257 20250401 144000 99049550 17620 17620 17620 17620 0
258 20250401 143900 99049550 17620 17620 17620 17620 1
259 20250401 143800 99031930 17560 17570 17570 17560 13
260 20250401 143700 98803640 17610 17610 17610 17610 0
261 20250401 143600 98803640 17610 17610 17610 17610 243
262 20250401 143500 94524410 17560 17560 17560 17560 13
263 20250401 143400 94296130 17560 17560 17560 17560 0
264 20250401 143300 94296130 17560 17560 17560 17560 0
265 20250401 143200 94296130 17560 17560 17560 17560 0
266 20250401 143100 94296130 17560 17560 17560 17560 13
267 20250401 143000 94067850 17560 17560 17560 17560 0
268 20250401 142900 94067850 17560 17560 17560 17560 0
269 20250401 142800 94067850 17560 17560 17560 17560 13
270 20250401 142700 93839570 17560 17560 17560 17560 0
271 20250401 142600 93839570 17560 17560 17560 17560 0
272 20250401 142500 93839570 17560 17560 17560 17560 13
273 20250401 142400 93611290 17550 17550 17550 17550 0
274 20250401 142300 93611290 17550 17550 17550 17550 0
275 20250401 142200 93611290 17550 17550 17550 17550 12
276 20250401 142100 93400690 17550 17550 17550 17550 0
277 20250401 142000 93400690 17550 17550 17550 17550 0
278 20250401 141900 93400690 17550 17550 17550 17550 12
279 20250401 141800 93190090 17550 17550 17550 17550 0
280 20250401 141700 93190090 17550 17550 17550 17550 0
281 20250401 141600 93190090 17550 17550 17550 17550 13
282 20250401 141500 92961940 17540 17540 17540 17540 0
283 20250401 141400 92961940 17540 17540 17540 17540 0
284 20250401 141300 92961940 17540 17540 17540 17540 12
285 20250401 141200 92751460 17540 17540 17540 17540 0
286 20250401 141100 92751460 17540 17540 17540 17540 0
287 20250401 141000 92751460 17540 17540 17540 17540 0
288 20250401 140900 92751460 17540 17550 17550 17540 12
289 20250401 140800 92540880 17540 17540 17540 17540 37
290 20250401 140700 91891900 17540 17540 17540 17540 0
291 20250401 140600 91891900 17540 17540 17540 17540 12
292 20250401 140500 91681420 17540 17540 17540 17540 0
293 20250401 140400 91681420 17540 17540 17540 17540 0
294 20250401 140300 91681420 17540 17540 17540 17540 13
295 20250401 140200 91453400 17550 17550 17550 17550 0
296 20250401 140100 91453400 17550 17550 17550 17550 0
297 20250401 140000 91453400 17550 17550 17550 17550 13
298 20250401 135900 91225250 17600 17600 17600 17600 1
299 20250401 135800 91207650 17600 17600 17600 17600 300
300 20250401 135700 85927650 17540 17540 17540 17540 12
301 20250401 135600 85717170 17540 17540 17540 17540 0
302 20250401 135500 85717170 17540 17540 17540 17540 0
303 20250401 135400 85717170 17540 17540 17540 17540 14
304 20250401 135300 85471610 17540 17540 17540 17540 0
305 20250401 135200 85471610 17540 17540 17540 17540 0
306 20250401 135100 85471610 17540 17540 17540 17540 13
307 20250401 135000 85243590 17540 17540 17540 17540 0
308 20250401 134900 85243590 17540 17540 17540 17540 0
309 20250401 134800 85243590 17540 17540 17540 17540 13
310 20250401 134700 85015570 17630 17630 17630 17630 0
311 20250401 134600 85015570 17630 17630 17630 17630 0
312 20250401 134500 85015570 17630 17630 17630 17630 1
313 20250401 134400 84997940 17540 17550 17550 17540 13
314 20250401 134300 84769810 17540 17540 17540 17540 0
315 20250401 134200 84769810 17540 17540 17540 17540 0
316 20250401 134100 84769810 17540 17540 17540 17540 12
317 20250401 134000 84559330 17550 17550 17550 17550 81
318 20250401 133900 83137780 17550 17550 17550 17550 0
319 20250401 133800 83137780 17550 17550 17550 17550 13
320 20250401 133700 82909630 17550 17550 17550 17550 0
321 20250401 133600 82909630 17550 17550 17550 17550 0
322 20250401 133500 82909630 17550 17550 17550 17550 13
323 20250401 133400 82681480 17540 17540 17540 17540 0
324 20250401 133300 82681480 17540 17540 17540 17540 0
325 20250401 133200 82681480 17540 17540 17540 17540 12
326 20250401 133100 82471000 17540 17540 17540 17540 0
327 20250401 133000 82471000 17540 17540 17540 17540 0
328 20250401 132900 82471000 17540 17540 17540 17540 12
329 20250401 132800 82260520 17540 17540 17540 17540 0
330 20250401 132700 82260520 17540 17540 17540 17540 0
331 20250401 132600 82260520 17540 17540 17540 17540 13
332 20250401 132500 82032500 17540 17540 17540 17540 0
333 20250401 132400 82032500 17540 17540 17540 17540 0
334 20250401 132300 82032500 17540 17540 17540 17540 0
335 20250401 132200 82032500 17540 17540 17540 17540 12
336 20250401 132100 81822020 17540 17540 17540 17540 0
337 20250401 132000 81822020 17540 17540 17540 17540 0
338 20250401 131900 81822020 17540 17540 17540 17540 13
339 20250401 131800 81594000 17530 17530 17530 17530 0
340 20250401 131700 81594000 17530 17530 17530 17530 0
341 20250401 131600 81594000 17530 17530 17530 17530 13
342 20250401 131500 81366110 17640 17640 17640 17640 0
343 20250401 131400 81366110 17640 17570 17640 17570 100
344 20250401 131300 79607020 17530 17530 17530 17530 13
345 20250401 131200 79379130 17530 17530 17530 17530 0
346 20250401 131100 79379130 17530 17540 17540 17530 300
347 20250401 131000 74119380 17540 17540 17540 17540 13
348 20250401 130900 73891360 17540 17540 17540 17540 0
349 20250401 130800 73891360 17540 17540 17540 17540 0
350 20250401 130700 73891360 17540 17540 17540 17540 12
351 20250401 130600 73680880 17540 17540 17540 17540 0
352 20250401 130500 73680880 17540 17540 17540 17540 0
353 20250401 130400 73680880 17540 17550 17550 17540 12
354 20250401 130300 73470330 17540 17540 17540 17540 0
355 20250401 130200 73470330 17540 17540 17540 17540 0
356 20250401 130100 73470330 17540 17550 17550 17540 12
357 20250401 130000 73259790 17560 17560 17560 17560 1
358 20250401 125900 73242230 17550 17550 17550 17550 44
359 20250401 125800 72470030 17540 17540 17540 17540 0
360 20250401 125700 72470030 17540 17560 17560 17540 13
361 20250401 125600 72241920 17560 17560 17560 17560 0
362 20250401 125500 72241920 17560 17560 17560 17560 0
363 20250401 125400 72241920 17560 17560 17560 17560 13
364 20250401 125300 72013640 17560 17560 17560 17560 0
365 20250401 125200 72013640 17560 17560 17560 17560 0
366 20250401 125100 72013640 17560 17570 17570 17560 22
367 20250401 125000 71627220 17570 17570 17570 17570 1
368 20250401 124900 71609650 17560 17560 17560 17560 0
369 20250401 124800 71609650 17560 17560 17560 17560 12
370 20250401 124700 71398930 17570 17570 17570 17570 0
371 20250401 124600 71398930 17570 17570 17570 17570 1
372 20250401 124500 71381360 17560 17560 17560 17560 63
373 20250401 124400 70275080 17570 17570 17570 17570 117
374 20250401 124300 68219390 17630 17630 17630 17630 1
375 20250401 124200 68201760 17570 17610 17610 17570 12
376 20250401 124100 67990820 17570 17570 17570 17570 0
377 20250401 124000 67990820 17570 17570 17570 17570 0
378 20250401 123900 67990820 17570 17580 17580 17570 13
379 20250401 123800 67762290 17580 17610 17610 17580 5
380 20250401 123700 67674320 17580 17580 17580 17580 0
381 20250401 123600 67674320 17580 17590 17590 17580 14
382 20250401 123500 67428190 17580 17600 17600 17580 12
383 20250401 123400 67217200 17580 17580 17580 17580 0
384 20250401 123300 67217200 17580 17580 17580 17580 0
385 20250401 123200 67217200 17580 17580 17580 17580 12
386 20250401 123100 67006240 17580 17580 17580 17580 0
387 20250401 123000 67006240 17580 17580 17580 17580 0
388 20250401 122900 67006240 17580 17590 17590 17580 13
389 20250401 122800 66777680 17580 17580 17580 17580 0
390 20250401 122700 66777680 17580 17580 17580 17580 0
391 20250401 122600 66777680 17580 17590 17590 17580 13
392 20250401 122500 66549130 17580 17580 17580 17580 0
393 20250401 122400 66549130 17580 17580 17580 17580 0
394 20250401 122300 66549130 17580 17590 17590 17580 13
395 20250401 122200 66320480 17580 17580 17580 17580 0
396 20250401 122100 66320480 17580 17580 17580 17580 0
397 20250401 122000 66320480 17580 17580 17580 17580 0
398 20250401 121900 66320480 17580 17580 17580 17580 0
399 20250401 121800 66320480 17580 17580 17580 17580 0
400 20250401 121700 66320480 17580 17580 17580 17580 0
401 20250401 121600 66320480 17580 17580 17580 17580 0
402 20250401 121500 66320480 17580 17580 17580 17580 0
403 20250401 121400 66320480 17580 17580 17580 17580 0
404 20250401 121300 66320480 17580 17580 17580 17580 0
405 20250401 121200 66320480 17580 17580 17580 17580 0
406 20250401 121100 66320480 17580 17580 17580 17580 0
407 20250401 121000 66320480 17580 17580 17580 17580 0
408 20250401 120900 66320480 17580 17580 17580 17580 0
409 20250401 120800 66320480 17580 17580 17580 17580 50
410 20250401 120700 65441480 17580 17580 17580 17580 13
411 20250401 120600 65212940 17580 17580 17580 17580 0
412 20250401 120500 65212940 17580 17580 17580 17580 0
413 20250401 120400 65212940 17580 17590 17590 17580 13
414 20250401 120300 64984390 17580 17580 17580 17580 0
415 20250401 120200 64984390 17580 17580 17580 17580 0
416 20250401 120100 64984390 17580 17580 17580 17580 13
417 20250401 120000 64755850 17580 17580 17580 17580 0
418 20250401 115900 64755850 17580 17580 17580 17580 0
419 20250401 115800 64755850 17580 17590 17590 17580 12
420 20250401 115700 64544880 17580 17580 17580 17580 0
421 20250401 115600 64544880 17580 17580 17580 17580 0
422 20250401 115500 64544880 17580 17590 17590 17580 13
423 20250401 115400 64316330 17630 17630 17630 17630 6
424 20250401 115300 64210550 17630 17630 17630 17630 0
425 20250401 115200 64210550 17630 17580 17630 17580 62
426 20250401 115100 63118090 17580 17580 17580 17580 0
427 20250401 115000 63118090 17580 17580 17580 17580 0
428 20250401 114900 63118090 17580 17580 17580 17580 20
429 20250401 114800 62766490 17580 17580 17580 17580 13
430 20250401 114700 62537950 17580 17580 17580 17580 0
431 20250401 114600 62537950 17580 17580 17580 17580 0
432 20250401 114500 62537950 17580 17580 17580 17580 13
433 20250401 114400 62309410 17630 17630 17630 17630 0
434 20250401 114300 62309410 17630 17580 17630 17580 43
435 20250401 114200 61553420 17580 17590 17590 17580 12
436 20250401 114100 61342450 17580 17580 17580 17580 0
437 20250401 114000 61342450 17580 17580 17580 17580 0
438 20250401 113900 61342450 17580 17580 17580 17580 16
439 20250401 113800 61061170 17550 17550 17550 17550 0
440 20250401 113700 61061170 17550 17550 17550 17550 0
441 20250401 113600 61061170 17550 17550 17550 17550 13
442 20250401 113500 60833020 17550 17550 17550 17550 2
443 20250401 113400 60797920 17540 17550 17550 17540 156
444 20250401 113300 58060640 17550 17560 17560 17550 13
445 20250401 113200 57832480 17550 17550 17550 17550 0
446 20250401 113100 57832480 17550 17550 17550 17550 0
447 20250401 113000 57832480 17550 17560 17560 17550 12
448 20250401 112900 57621780 17560 17560 17560 17560 0
449 20250401 112800 57621780 17560 17560 17560 17560 0
450 20250401 112700 57621780 17560 17570 17570 17560 13
451 20250401 112600 57393430 17560 17560 17560 17560 0
452 20250401 112500 57393430 17560 17560 17560 17560 0
453 20250401 112400 57393430 17560 17560 17560 17560 0
454 20250401 112300 57393430 17560 17650 17650 17560 15
455 20250401 112200 57129850 17550 17550 17550 17550 0
456 20250401 112100 57129850 17550 17550 17550 17550 0
457 20250401 112000 57129850 17550 17560 17560 17550 13
458 20250401 111900 56901690 17550 17550 17550 17550 0
459 20250401 111800 56901690 17550 17550 17550 17550 0
460 20250401 111700 56901690 17550 17560 17560 17550 13
461 20250401 111600 56673500 17550 17550 17550 17550 0
462 20250401 111500 56673500 17550 17550 17550 17550 0
463 20250401 111400 56673500 17550 17550 17550 17550 12
464 20250401 111300 56462900 17550 17550 17550 17550 0
465 20250401 111200 56462900 17550 17550 17550 17550 0
466 20250401 111100 56462900 17550 17550 17560 17550 27
467 20250401 111000 55988940 17550 17550 17550 17550 0
468 20250401 110900 55988940 17550 17550 17550 17550 0
469 20250401 110800 55988940 17550 17560 17560 17550 13
470 20250401 110700 55760770 17550 17550 17550 17550 0
471 20250401 110600 55760770 17550 17550 17550 17550 0
472 20250401 110500 55760770 17550 17560 17560 17550 12
473 20250401 110400 55550060 17640 17640 17640 17640 0
474 20250401 110300 55550060 17640 17640 17640 17640 3
475 20250401 110200 55497140 17550 17550 17550 17550 0
476 20250401 110100 55497140 17550 17560 17560 17550 13
477 20250401 110000 55268950 17540 17540 17540 17540 0
478 20250401 105900 55268950 17540 17540 17540 17540 0
479 20250401 105800 55268950 17540 17540 17540 17540 13
480 20250401 105700 55040930 17530 17530 17530 17530 0
481 20250401 105600 55040930 17530 17530 17530 17530 0
482 20250401 105500 55040930 17530 17530 17530 17530 13
483 20250401 105400 54813040 17530 17530 17530 17530 0
484 20250401 105300 54813040 17530 17530 17530 17530 0
485 20250401 105200 54813040 17530 17530 17530 17530 12
486 20250401 105100 54602680 17630 17630 17630 17630 0
487 20250401 105000 54602680 17630 17630 17630 17630 20
488 20250401 104900 54250080 17520 17520 17520 17520 12
489 20250401 104800 54039840 17520 17520 17520 17520 0
490 20250401 104700 54039840 17520 17520 17520 17520 0
491 20250401 104600 54039840 17520 17540 17540 17520 142
492 20250401 104500 51551820 17520 17520 17520 17520 0
493 20250401 104400 51551820 17520 17520 17520 17520 0
494 20250401 104300 51551820 17520 17540 17540 17520 13
495 20250401 104200 51323880 17520 17520 17520 17520 0
496 20250401 104100 51323880 17520 17520 17520 17520 0
497 20250401 104000 51323880 17520 17530 17530 17520 12
498 20250401 103900 51113570 17640 17630 17640 17630 28
499 20250401 103800 50619900 17510 17510 17510 17510 0
500 20250401 103700 50619900 17510 17510 17510 17510 0
501 20250401 103600 50619900 17510 17510 17510 17510 12
502 20250401 103500 50409780 17510 17510 17510 17510 0
503 20250401 103400 50409780 17510 17510 17510 17510 0
504 20250401 103300 50409780 17510 17530 17530 17510 12
505 20250401 103200 50199590 17510 17510 17510 17510 0
506 20250401 103100 50199590 17510 17510 17510 17510 0
507 20250401 103000 50199590 17510 17520 17520 17510 13
508 20250401 102900 49971890 17510 17510 17510 17510 0
509 20250401 102800 49971890 17510 17510 17510 17510 1
510 20250401 102700 49954380 17500 17520 17520 17500 12
511 20250401 102600 49744200 17640 17640 17640 17640 1
512 20250401 102500 49726560 17500 17500 17500 17500 0
513 20250401 102400 49726560 17500 17510 17510 17500 13
514 20250401 102300 49498970 17500 17500 17500 17500 0
515 20250401 102200 49498970 17500 17500 17500 17500 0
516 20250401 102100 49498970 17500 17510 17510 17500 13
517 20250401 102000 49271460 17530 17530 17530 17530 0
518 20250401 101900 49271460 17530 17530 17530 17530 2
519 20250401 101800 49236400 17500 17520 17520 17500 12
520 20250401 101700 49026250 17540 17540 17540 17540 0
521 20250401 101600 49026250 17540 17540 17540 17540 2
522 20250401 101500 48991170 17520 17540 17550 17520 18
523 20250401 101400 48675510 17630 17630 17630 17630 0
524 20250401 101300 48675510 17630 17630 17630 17630 1
525 20250401 101200 48657880 17500 17500 17500 17500 0
526 20250401 101100 48657880 17500 17510 17510 17500 15
527 20250401 101000 48395290 17520 17500 17530 17500 126
528 20250401 100900 46188050 17480 17480 17480 17480 0
529 20250401 100800 46188050 17480 17510 17510 17470 403
530 20250401 100700 39138700 17520 17520 17520 17520 0
531 20250401 100600 39138700 17520 17530 17530 17520 389
532 20250401 100500 32322190 17530 17560 17570 17530 15
533 20250401 100400 32059170 17530 17530 17530 17530 0
534 20250401 100300 32059170 17530 17530 17530 17530 0
535 20250401 100200 32059170 17530 17540 17540 17530 13
536 20250401 100100 31831180 17530 17530 17530 17530 0
537 20250401 100000 31831180 17530 17530 17530 17530 0
538 20250401 095900 31831180 17530 17570 17570 17530 1018
539 20250401 095800 13963680 17560 17560 17560 17560 0
540 20250401 095700 13963680 17560 17560 17560 17560 0
541 20250401 095600 13963680 17560 17620 17620 17560 18
542 20250401 095500 13647160 17580 17580 17580 17580 0
543 20250401 095400 13647160 17580 17580 17580 17580 0
544 20250401 095300 13647160 17580 17580 17580 17580 14
545 20250401 095200 13401040 17580 17580 17580 17580 0
546 20250401 095100 13401040 17580 17580 17580 17580 0
547 20250401 095000 13401040 17580 17620 17620 17580 628
548 20250401 094900 2348340 17640 17630 17640 17630 10
549 20250401 094800 2171960 17640 17640 17640 17640 0
550 20250401 094700 2171960 17640 17640 17640 17640 0
551 20250401 094600 2171960 17640 17640 17670 17640 4
552 20250401 094500 2101370 17640 17640 17640 17640 0
553 20250401 094400 2101370 17640 17640 17640 17640 0
554 20250401 094300 2101370 17640 17640 17640 17640 0
555 20250401 094200 2101370 17640 17640 17640 17640 0
556 20250401 094100 2101370 17640 17640 17640 17640 0
557 20250401 094000 2101370 17640 17640 17640 17640 0
558 20250401 093900 2101370 17640 17640 17640 17640 2
559 20250401 093800 2066090 17640 17640 17640 17640 0
560 20250401 093700 2066090 17640 17640 17640 17640 1
561 20250401 093600 2048450 17620 17620 17620 17620 0
562 20250401 093500 2048450 17620 17620 17620 17620 0
563 20250401 093400 2048450 17620 17630 17630 17620 3
564 20250401 093300 1995570 17670 17670 17670 17670 0
565 20250401 093200 1995570 17670 17670 17670 17670 0
566 20250401 093100 1995570 17670 17670 17670 17670 6
567 20250401 093000 1889550 17670 17670 17670 17670 4
568 20250401 092900 1818870 17640 17640 17640 17640 0
569 20250401 092800 1818870 17640 17690 17690 17640 76
570 20250401 092700 477830 17690 17690 17690 17690 0
571 20250401 092600 477830 17690 17690 17690 17690 0
572 20250401 092500 477830 17690 17690 17690 17690 0
573 20250401 092400 477830 17690 17690 17690 17690 0
574 20250401 092300 477830 17690 17690 17690 17690 5
575 20250401 092200 389380 17700 17700 17700 17700 0
576 20250401 092100 389380 17700 17700 17700 17700 0
577 20250401 092000 389380 17700 17670 17700 17670 13
578 20250401 091900 159310 17700 17700 17700 17700 0
579 20250401 091800 159310 17700 17700 17700 17700 0
580 20250401 091700 159310 17700 17700 17700 17700 0
581 20250401 091600 159310 17700 17700 17700 17700 1
582 20250401 091500 141610 17700 17700 17700 17700 0
583 20250401 091400 141610 17700 17700 17700 17700 0
584 20250401 091300 141610 17700 17700 17700 17700 2
585 20250401 091200 106210 17700 17700 17700 17700 0
586 20250401 091100 106210 17700 17670 17700 17670 2
587 20250401 091000 70840 17710 17710 17710 17710 0
588 20250401 090900 70840 17710 17710 17710 17710 0
589 20250401 090800 70840 17710 17710 17710 17710 0
590 20250401 090700 70840 17710 17710 17710 17710 0
591 20250401 090600 70840 17710 17710 17710 17710 0
592 20250401 090500 70840 17710 17710 17710 17710 0
593 20250401 090400 70840 17710 17710 17710 17710 0
594 20250401 090300 70840 17710 17710 17710 17710 0
595 20250401 090200 70840 17710 17710 17710 17710 0
596 20250401 090100 70840 17710 17710 17710 17710 0
597 20250401 090000 70840 17710 17710 17710 17710 4

1
005500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13900000,0,247559000000,0.00
20250327,0,13900000,0,247698000000,0.00
20250326,0,13900000,0,246725000000,0.00
20250325,0,13900000,0,246725000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13900000 0 247559000000 0.00
3 20250327 0 13900000 0 247698000000 0.00
4 20250326 0 13900000 0 246725000000 0.00
5 20250325 0 13900000 0 246725000000 0.00