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

608
011040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,88143650,5540,5540,5540,5540,654
20250401,190500,88143650,5540,5540,5540,5540,0
20250401,190400,88143650,5540,5540,5540,5540,0
20250401,190300,88143650,5540,5540,5540,5540,0
20250401,190200,88143650,5540,5540,5540,5540,0
20250401,190100,88143650,5540,5540,5540,5540,0
20250401,190000,88143650,5540,5540,5540,5540,0
20250401,185900,88143650,5540,5540,5540,5540,0
20250401,185800,88143650,5540,5540,5540,5540,0
20250401,185700,88143650,5540,5540,5540,5540,0
20250401,185600,88143650,5540,5540,5540,5540,0
20250401,185500,88143650,5540,5540,5540,5540,0
20250401,185400,88143650,5540,5540,5540,5540,0
20250401,185300,88143650,5540,5540,5540,5540,0
20250401,185200,88143650,5540,5540,5540,5540,0
20250401,185100,88143650,5540,5540,5540,5540,0
20250401,185000,88143650,5540,5540,5540,5540,0
20250401,184900,88143650,5540,5540,5540,5540,0
20250401,184800,88143650,5540,5540,5540,5540,0
20250401,184700,88143650,5540,5540,5540,5540,0
20250401,184600,88143650,5540,5540,5540,5540,0
20250401,184500,88143650,5540,5540,5540,5540,0
20250401,184400,88143650,5540,5540,5540,5540,0
20250401,184300,88143650,5540,5540,5540,5540,0
20250401,184200,88143650,5540,5540,5540,5540,0
20250401,184100,88143650,5540,5540,5540,5540,0
20250401,184000,88143650,5540,5540,5540,5540,0
20250401,183900,88143650,5540,5540,5540,5540,0
20250401,183800,88143650,5540,5540,5540,5540,0
20250401,183700,88143650,5540,5540,5540,5540,0
20250401,183600,88143650,5540,5540,5540,5540,654
20250401,183500,88143650,5540,5540,5540,5540,0
20250401,183400,88143650,5540,5540,5540,5540,0
20250401,183300,88143650,5540,5540,5540,5540,0
20250401,183200,88143650,5540,5540,5540,5540,0
20250401,183100,88143650,5540,5540,5540,5540,0
20250401,183000,88143650,5540,5540,5540,5540,0
20250401,182900,88143650,5540,5540,5540,5540,0
20250401,182800,88143650,5540,5540,5540,5540,0
20250401,182700,88143650,5540,5540,5540,5540,0
20250401,182600,88143650,5540,5540,5540,5540,0
20250401,182500,88143650,5540,5540,5540,5540,0
20250401,182400,88143650,5540,5540,5540,5540,0
20250401,182300,88143650,5540,5540,5540,5540,0
20250401,182200,88143650,5540,5540,5540,5540,0
20250401,182100,88143650,5540,5540,5540,5540,0
20250401,182000,88143650,5540,5540,5540,5540,0
20250401,181900,88143650,5540,5540,5540,5540,0
20250401,181800,88143650,5540,5540,5540,5540,0
20250401,181700,88143650,5540,5540,5540,5540,0
20250401,181600,88143650,5540,5540,5540,5540,0
20250401,181500,88143650,5540,5540,5540,5540,0
20250401,181400,88143650,5540,5540,5540,5540,0
20250401,181300,88143650,5540,5540,5540,5540,0
20250401,181200,88143650,5540,5540,5540,5540,0
20250401,181100,88143650,5540,5540,5540,5540,0
20250401,181000,88143650,5540,5540,5540,5540,0
20250401,180900,88143650,5540,5540,5540,5540,0
20250401,180800,88143650,5540,5540,5540,5540,0
20250401,180700,88143650,5540,5540,5540,5540,0
20250401,180600,88143650,5540,5540,5540,5540,654
20250401,180500,88143650,5540,5540,5540,5540,0
20250401,180400,88143650,5540,5540,5540,5540,0
20250401,180300,88143650,5540,5540,5540,5540,0
20250401,180200,88143650,5540,5540,5540,5540,0
20250401,180100,88143650,5540,5540,5540,5540,0
20250401,180000,88143650,5540,5540,5540,5540,0
20250401,175900,88143650,5540,5540,5540,5540,0
20250401,175800,88143650,5540,5540,5540,5540,0
20250401,175700,88143650,5540,5540,5540,5540,0
20250401,175600,88143650,5540,5540,5540,5540,0
20250401,175500,88143650,5540,5540,5540,5540,0
20250401,175400,88143650,5540,5540,5540,5540,0
20250401,175300,88143650,5540,5540,5540,5540,0
20250401,175200,88143650,5540,5540,5540,5540,0
20250401,175100,88143650,5540,5540,5540,5540,0
20250401,175000,88143650,5540,5540,5540,5540,0
20250401,174900,88143650,5540,5540,5540,5540,0
20250401,174800,88143650,5540,5540,5540,5540,0
20250401,174700,88143650,5540,5540,5540,5540,0
20250401,174600,88143650,5540,5540,5540,5540,0
20250401,174500,88143650,5540,5540,5540,5540,0
20250401,174400,88143650,5540,5540,5540,5540,0
20250401,174300,88143650,5540,5540,5540,5540,0
20250401,174200,88143650,5540,5540,5540,5540,0
20250401,174100,88143650,5540,5540,5540,5540,0
20250401,174000,88143650,5540,5540,5540,5540,0
20250401,173900,88143650,5540,5540,5540,5540,0
20250401,173800,88143650,5540,5540,5540,5540,0
20250401,173700,88143650,5540,5540,5540,5540,0
20250401,173600,88143650,5540,5540,5540,5540,654
20250401,173500,88143650,5540,5540,5540,5540,0
20250401,173400,88143650,5540,5540,5540,5540,0
20250401,173300,88143650,5540,5540,5540,5540,0
20250401,173200,88143650,5540,5540,5540,5540,0
20250401,173100,88143650,5540,5540,5540,5540,0
20250401,173000,88143650,5540,5540,5540,5540,0
20250401,172900,88143650,5540,5540,5540,5540,0
20250401,172800,88143650,5540,5540,5540,5540,0
20250401,172700,88143650,5540,5540,5540,5540,0
20250401,172600,88143650,5540,5540,5540,5540,0
20250401,172500,88143650,5540,5540,5540,5540,0
20250401,172400,88143650,5540,5540,5540,5540,0
20250401,172300,88143650,5540,5540,5540,5540,0
20250401,172200,88143650,5540,5540,5540,5540,0
20250401,172100,88143650,5540,5540,5540,5540,0
20250401,172000,88143650,5540,5540,5540,5540,0
20250401,171900,88143650,5540,5540,5540,5540,0
20250401,171800,88143650,5540,5540,5540,5540,0
20250401,171700,88143650,5540,5540,5540,5540,0
20250401,171600,88143650,5540,5540,5540,5540,0
20250401,171500,88143650,5540,5540,5540,5540,0
20250401,171400,88143650,5540,5540,5540,5540,0
20250401,171300,88143650,5540,5540,5540,5540,0
20250401,171200,88143650,5540,5540,5540,5540,0
20250401,171100,88143650,5540,5540,5540,5540,0
20250401,171000,88143650,5540,5540,5540,5540,0
20250401,170900,88143650,5540,5540,5540,5540,0
20250401,170800,88143650,5540,5540,5540,5540,0
20250401,170700,88143650,5540,5540,5540,5540,0
20250401,170600,88143650,5540,5540,5540,5540,654
20250401,170500,88143650,5540,5540,5540,5540,0
20250401,170400,88143650,5540,5540,5540,5540,0
20250401,170300,88143650,5540,5540,5540,5540,0
20250401,170200,88143650,5540,5540,5540,5540,0
20250401,170100,88143650,5540,5540,5540,5540,0
20250401,170000,88143650,5540,5540,5540,5540,0
20250401,165900,88143650,5540,5540,5540,5540,0
20250401,165800,88143650,5540,5540,5540,5540,0
20250401,165700,88143650,5540,5540,5540,5540,0
20250401,165600,88143650,5540,5540,5540,5540,0
20250401,165500,88143650,5540,5540,5540,5540,0
20250401,165400,88143650,5540,5540,5540,5540,0
20250401,165300,88143650,5540,5540,5540,5540,0
20250401,165200,88143650,5540,5540,5540,5540,0
20250401,165100,88143650,5540,5540,5540,5540,0
20250401,165000,88143650,5540,5540,5540,5540,0
20250401,164900,88143650,5540,5540,5540,5540,0
20250401,164800,88143650,5540,5540,5540,5540,0
20250401,164700,88143650,5540,5540,5540,5540,0
20250401,164600,88143650,5540,5540,5540,5540,0
20250401,164500,88143650,5540,5540,5540,5540,0
20250401,164400,88143650,5540,5540,5540,5540,0
20250401,164300,88143650,5540,5540,5540,5540,0
20250401,164200,88143650,5540,5540,5540,5540,0
20250401,164100,88143650,5540,5540,5540,5540,0
20250401,164000,88143650,5540,5540,5540,5540,0
20250401,163900,88143650,5540,5540,5540,5540,0
20250401,163800,88143650,5540,5540,5540,5540,0
20250401,163700,88143650,5540,5540,5540,5540,0
20250401,163600,88143650,5540,5540,5540,5540,654
20250401,163500,88143650,5540,5540,5540,5540,0
20250401,163400,88143650,5540,5540,5540,5540,0
20250401,163300,88143650,5540,5540,5540,5540,0
20250401,163200,88143650,5540,5540,5540,5540,0
20250401,163100,88143650,5540,5540,5540,5540,0
20250401,163000,88143650,5540,5540,5540,5540,0
20250401,162900,88143650,5540,5540,5540,5540,0
20250401,162800,88143650,5540,5540,5540,5540,0
20250401,162700,88143650,5540,5540,5540,5540,0
20250401,162600,88143650,5540,5540,5540,5540,0
20250401,162500,88143650,5540,5540,5540,5540,0
20250401,162400,88143650,5540,5540,5540,5540,0
20250401,162300,88143650,5540,5540,5540,5540,0
20250401,162200,88143650,5540,5540,5540,5540,0
20250401,162100,88143650,5540,5540,5540,5540,0
20250401,162000,88143650,5540,5540,5540,5540,0
20250401,161900,88143650,5540,5540,5540,5540,0
20250401,161800,88143650,5540,5540,5540,5540,0
20250401,161700,88143650,5540,5540,5540,5540,0
20250401,161600,88143650,5540,5540,5540,5540,0
20250401,161500,88143650,5540,5540,5540,5540,0
20250401,161400,88143650,5540,5540,5540,5540,0
20250401,161300,88143650,5540,5540,5540,5540,0
20250401,161200,88143650,5540,5540,5540,5540,0
20250401,161100,88143650,5540,5540,5540,5540,0
20250401,161000,88143650,5540,5540,5540,5540,0
20250401,160900,88143650,5540,5540,5540,5540,0
20250401,160800,88143650,5540,5540,5540,5540,0
20250401,160700,88143650,5540,5540,5540,5540,0
20250401,160600,88143650,5540,5540,5540,5540,654
20250401,160500,88143650,5540,5540,5540,5540,0
20250401,160400,88143650,5540,5540,5540,5540,0
20250401,160300,88143650,5540,5540,5540,5540,0
20250401,160200,88143650,5540,5540,5540,5540,0
20250401,160100,88143650,5540,5540,5540,5540,0
20250401,160000,88143650,5540,5540,5540,5540,0
20250401,155900,88143650,5540,5540,5540,5540,0
20250401,155800,88143650,5540,5540,5540,5540,0
20250401,155700,88143650,5540,5540,5540,5540,0
20250401,155600,88143650,5540,5540,5540,5540,0
20250401,155500,88143650,5540,5540,5540,5540,0
20250401,155400,88143650,5540,5540,5540,5540,0
20250401,155300,88143650,5540,5540,5540,5540,0
20250401,155200,88143650,5540,5540,5540,5540,0
20250401,155100,88143650,5540,5540,5540,5540,0
20250401,155000,88143650,5540,5540,5540,5540,0
20250401,154900,88143650,5540,5540,5540,5540,0
20250401,154800,88143650,5540,5540,5540,5540,0
20250401,154700,88143650,5540,5540,5540,5540,0
20250401,154600,88143650,5540,5540,5540,5540,0
20250401,154500,88143650,5540,5540,5540,5540,0
20250401,154400,88143650,5540,5540,5540,5540,0
20250401,154300,88143650,5540,5540,5540,5540,0
20250401,154200,88143650,5540,5540,5540,5540,0
20250401,154100,88143650,5540,5540,5540,5540,0
20250401,154000,88143650,5540,5540,5540,5540,0
20250401,153900,88143650,5540,5540,5540,5540,0
20250401,153800,88143650,5540,5540,5540,5540,0
20250401,153700,88143650,5540,5540,5540,5540,0
20250401,153600,88143650,5540,5540,5540,5540,654
20250401,153500,88143650,5540,5540,5540,5540,0
20250401,153400,88143650,5540,5540,5540,5540,0
20250401,153300,88143650,5540,5540,5540,5540,0
20250401,153200,88143650,5540,5540,5540,5540,0
20250401,153100,88143650,5540,5540,5540,5540,0
20250401,153000,88143650,5540,5540,5540,5540,654
20250401,152900,84520490,5560,5560,5560,5560,0
20250401,152800,84520490,5560,5560,5560,5560,0
20250401,152700,84520490,5560,5560,5560,5560,0
20250401,152600,84520490,5560,5560,5560,5560,0
20250401,152500,84520490,5560,5560,5560,5560,0
20250401,152400,84520490,5560,5560,5560,5560,0
20250401,152300,84520490,5560,5560,5560,5560,0
20250401,152200,84520490,5560,5560,5560,5560,0
20250401,152100,84520490,5560,5560,5560,5560,0
20250401,152000,84520490,5560,5560,5560,5560,0
20250401,151900,84520490,5560,5540,5560,5540,19
20250401,151800,84415210,5540,5540,5540,5540,9
20250401,151700,84365350,5560,5560,5560,5550,3
20250401,151600,84348680,5540,5540,5540,5540,11
20250401,151500,84287740,5560,5560,5560,5560,100
20250401,151400,83731740,5560,5560,5560,5560,0
20250401,151300,83731740,5560,5540,5560,5540,24
20250401,151200,83598760,5560,5550,5560,5550,528
20250401,151100,80668290,5560,5560,5560,5560,0
20250401,151000,80668290,5560,5560,5560,5560,0
20250401,150900,80668290,5560,5560,5560,5560,2
20250401,150800,80657170,5550,5550,5550,5550,0
20250401,150700,80657170,5550,5550,5550,5550,0
20250401,150600,80657170,5550,5550,5550,5550,0
20250401,150500,80657170,5550,5550,5550,5550,0
20250401,150400,80657170,5550,5550,5550,5550,0
20250401,150300,80657170,5550,5550,5550,5550,0
20250401,150200,80657170,5550,5550,5550,5550,1
20250401,150100,80651620,5550,5550,5550,5550,0
20250401,150000,80651620,5550,5550,5550,5550,0
20250401,145900,80651620,5550,5550,5550,5550,0
20250401,145800,80651620,5550,5550,5550,5550,0
20250401,145700,80651620,5550,5550,5550,5550,0
20250401,145600,80651620,5550,5550,5550,5550,0
20250401,145500,80651620,5550,5550,5550,5550,0
20250401,145400,80651620,5550,5550,5550,5550,1
20250401,145300,80646070,5550,5540,5550,5540,482
20250401,145200,77970980,5540,5540,5540,5540,36
20250401,145100,77771540,5550,5550,5550,5550,0
20250401,145000,77771540,5550,5550,5550,5550,0
20250401,144900,77771540,5550,5540,5550,5540,41
20250401,144800,77544390,5550,5550,5550,5550,0
20250401,144700,77544390,5550,5550,5550,5550,0
20250401,144600,77544390,5550,5550,5550,5550,0
20250401,144500,77544390,5550,5550,5550,5550,0
20250401,144400,77544390,5550,5550,5550,5550,0
20250401,144300,77544390,5550,5550,5550,5550,0
20250401,144200,77544390,5550,5540,5550,5540,43
20250401,144100,77306090,5550,5550,5550,5550,20
20250401,144000,77195090,5550,5550,5550,5550,1
20250401,143900,77189540,5550,5550,5550,5550,0
20250401,143800,77189540,5550,5550,5550,5550,0
20250401,143700,77189540,5550,5550,5550,5550,1
20250401,143600,77183990,5540,5540,5540,5540,0
20250401,143500,77183990,5540,5540,5540,5540,29
20250401,143400,77023330,5550,5550,5550,5550,0
20250401,143300,77023330,5550,5545,5550,5540,38
20250401,143200,76812735,5540,5540,5540,5540,0
20250401,143100,76812735,5540,5540,5540,5540,0
20250401,143000,76812735,5540,5540,5540,5540,37
20250401,142900,76607755,5530,5540,5540,5530,38
20250401,142800,76397335,5540,5540,5540,5540,36
20250401,142700,76197895,5550,5550,5550,5550,0
20250401,142600,76197895,5550,5550,5550,5550,5
20250401,142500,76170145,5550,5550,5550,5550,0
20250401,142400,76170145,5550,5550,5550,5550,0
20250401,142300,76170145,5550,5550,5550,5550,0
20250401,142200,76170145,5550,5550,5550,5550,0
20250401,142100,76170145,5550,5550,5550,5550,0
20250401,142000,76170145,5550,5550,5550,5550,0
20250401,141900,76170145,5550,5550,5550,5550,0
20250401,141800,76170145,5550,5550,5550,5550,0
20250401,141700,76170145,5550,5550,5550,5550,0
20250401,141600,76170145,5550,5550,5550,5550,0
20250401,141500,76170145,5550,5550,5550,5550,0
20250401,141400,76170145,5550,5550,5550,5550,100
20250401,141300,75615145,5550,5550,5550,5550,0
20250401,141200,75615145,5550,5540,5550,5540,37
20250401,141100,75410155,5550,5550,5550,5550,0
20250401,141000,75410155,5550,5550,5550,5550,0
20250401,140900,75410155,5550,5550,5550,5550,0
20250401,140800,75410155,5550,5550,5550,5550,0
20250401,140700,75410155,5550,5550,5550,5550,0
20250401,140600,75410155,5550,5550,5550,5550,1
20250401,140500,75404605,5540,5545,5545,5540,35
20250401,140400,75210535,5550,5550,5550,5550,0
20250401,140300,75210535,5550,5550,5550,5550,0
20250401,140200,75210535,5550,5550,5550,5550,0
20250401,140100,75210535,5550,5550,5550,5550,0
20250401,140000,75210535,5550,5550,5550,5550,0
20250401,135900,75210535,5550,5550,5550,5550,0
20250401,135800,75210535,5550,5550,5550,5550,0
20250401,135700,75210535,5550,5550,5550,5550,0
20250401,135600,75210535,5550,5550,5550,5550,0
20250401,135500,75210535,5550,5550,5550,5550,4
20250401,135400,75188335,5550,5550,5550,5550,0
20250401,135300,75188335,5550,5550,5550,5550,0
20250401,135200,75188335,5550,5550,5550,5550,0
20250401,135100,75188335,5550,5550,5550,5550,0
20250401,135000,75188335,5550,5550,5550,5550,0
20250401,134900,75188335,5550,5550,5550,5550,0
20250401,134800,75188335,5550,5550,5550,5550,0
20250401,134700,75188335,5550,5550,5550,5550,0
20250401,134600,75188335,5550,5550,5550,5550,0
20250401,134500,75188335,5550,5550,5550,5550,0
20250401,134400,75188335,5550,5550,5550,5550,0
20250401,134300,75188335,5550,5550,5550,5550,0
20250401,134200,75188335,5550,5550,5550,5550,0
20250401,134100,75188335,5550,5550,5550,5550,0
20250401,134000,75188335,5550,5550,5550,5550,0
20250401,133900,75188335,5550,5550,5550,5540,75
20250401,133800,74772815,5530,5530,5530,5530,0
20250401,133700,74772815,5530,5530,5530,5530,35
20250401,133600,74579265,5550,5550,5550,5550,0
20250401,133500,74579265,5550,5550,5550,5550,0
20250401,133400,74579265,5550,5550,5550,5550,0
20250401,133300,74579265,5550,5550,5550,5550,0
20250401,133200,74579265,5550,5530,5550,5530,3
20250401,133100,74562655,5550,5550,5550,5550,0
20250401,133000,74562655,5550,5550,5550,5550,0
20250401,132900,74562655,5550,5550,5550,5550,1
20250401,132800,74557105,5550,5550,5550,5550,0
20250401,132700,74557105,5550,5550,5550,5550,0
20250401,132600,74557105,5550,5550,5550,5550,0
20250401,132500,74557105,5550,5540,5550,5530,37
20250401,132400,74352445,5540,5540,5540,5540,9
20250401,132300,74302585,5550,5550,5550,5550,0
20250401,132200,74302585,5550,5550,5550,5550,0
20250401,132100,74302585,5550,5550,5550,5550,0
20250401,132000,74302585,5550,5550,5550,5550,0
20250401,131900,74302585,5550,5550,5550,5550,0
20250401,131800,74302585,5550,5550,5550,5550,0
20250401,131700,74302585,5550,5550,5550,5550,1
20250401,131600,74297035,5550,5550,5550,5550,0
20250401,131500,74297035,5550,5550,5550,5550,0
20250401,131400,74297035,5550,5550,5550,5550,0
20250401,131300,74297035,5550,5550,5550,5550,0
20250401,131200,74297035,5550,5550,5550,5550,0
20250401,131100,74297035,5550,5550,5550,5550,0
20250401,131000,74297035,5550,5550,5550,5550,0
20250401,130900,74297035,5550,5550,5550,5550,0
20250401,130800,74297035,5550,5550,5550,5550,0
20250401,130700,74297035,5550,5550,5550,5550,0
20250401,130600,74297035,5550,5550,5550,5550,0
20250401,130500,74297035,5550,5550,5550,5550,0
20250401,130400,74297035,5550,5550,5550,5550,0
20250401,130300,74297035,5550,5550,5550,5550,0
20250401,130200,74297035,5550,5550,5550,5550,0
20250401,130100,74297035,5550,5550,5550,5550,0
20250401,130000,74297035,5550,5550,5550,5550,0
20250401,125900,74297035,5550,5550,5550,5550,0
20250401,125800,74297035,5550,5550,5550,5550,0
20250401,125700,74297035,5550,5550,5550,5550,0
20250401,125600,74297035,5550,5550,5550,5550,0
20250401,125500,74297035,5550,5550,5550,5550,0
20250401,125400,74297035,5550,5550,5550,5550,0
20250401,125300,74297035,5550,5550,5550,5550,0
20250401,125200,74297035,5550,5550,5550,5550,0
20250401,125100,74297035,5550,5550,5550,5550,0
20250401,125000,74297035,5550,5550,5550,5550,0
20250401,124900,74297035,5550,5550,5550,5550,0
20250401,124800,74297035,5550,5550,5550,5550,0
20250401,124700,74297035,5550,5550,5550,5550,0
20250401,124600,74297035,5550,5550,5550,5550,0
20250401,124500,74297035,5550,5550,5550,5550,0
20250401,124400,74297035,5550,5550,5550,5550,150
20250401,124300,73464535,5540,5540,5540,5540,0
20250401,124200,73464535,5540,5540,5540,5540,0
20250401,124100,73464535,5540,5540,5540,5540,0
20250401,124000,73464535,5540,5540,5540,5540,836
20250401,123900,68833095,5530,5530,5530,5530,1
20250401,123800,68827565,5530,5530,5530,5530,179
20250401,123700,67837695,5530,5530,5530,5530,6
20250401,123600,67804515,5530,5530,5530,5530,0
20250401,123500,67804515,5530,5530,5530,5530,0
20250401,123400,67804515,5530,5510,5530,5510,37
20250401,123300,67600625,5520,5520,5520,5520,0
20250401,123200,67600625,5520,5520,5520,5520,0
20250401,123100,67600625,5520,5520,5520,5520,0
20250401,123000,67600625,5520,5520,5520,5520,0
20250401,122900,67600625,5520,5530,5530,5520,20
20250401,122800,67490205,5530,5530,5530,5530,3
20250401,122700,67473615,5520,5520,5520,5520,0
20250401,122600,67473615,5520,5530,5530,5520,106
20250401,122500,66887605,5530,5530,5530,5530,0
20250401,122400,66887605,5530,5530,5530,5530,0
20250401,122300,66887605,5530,5530,5530,5530,0
20250401,122200,66887605,5530,5530,5530,5530,0
20250401,122100,66887605,5530,5530,5530,5530,0
20250401,122000,66887605,5530,5530,5530,5530,200
20250401,121900,65781605,5530,5530,5530,5530,0
20250401,121800,65781605,5530,5530,5530,5530,36
20250401,121700,65582525,5530,5530,5530,5530,0
20250401,121600,65582525,5530,5530,5530,5530,0
20250401,121500,65582525,5530,5530,5530,5530,0
20250401,121400,65582525,5530,5530,5530,5530,0
20250401,121300,65582525,5530,5530,5530,5530,0
20250401,121200,65582525,5530,5530,5530,5530,0
20250401,121100,65582525,5530,5530,5530,5530,0
20250401,121000,65582525,5530,5530,5530,5530,33
20250401,120900,65400035,5540,5540,5540,5540,5
20250401,120800,65372335,5540,5540,5540,5540,0
20250401,120700,65372335,5540,5540,5540,5540,0
20250401,120600,65372335,5540,5540,5540,5540,0
20250401,120500,65372335,5540,5540,5540,5540,0
20250401,120400,65372335,5540,5540,5540,5540,0
20250401,120300,65372335,5540,5540,5540,5540,0
20250401,120200,65372335,5540,5540,5540,5540,0
20250401,120100,65372335,5540,5540,5540,5540,0
20250401,120000,65372335,5540,5540,5540,5540,0
20250401,115900,65372335,5540,5540,5540,5540,0
20250401,115800,65372335,5540,5540,5540,5540,0
20250401,115700,65372335,5540,5540,5540,5540,0
20250401,115600,65372335,5540,5540,5540,5540,0
20250401,115500,65372335,5540,5540,5540,5540,304
20250401,115400,63688175,5550,5550,5550,5550,2
20250401,115300,63677075,5550,5550,5550,5550,0
20250401,115200,63677075,5550,5550,5550,5550,0
20250401,115100,63677075,5550,5550,5550,5550,0
20250401,115000,63677075,5550,5550,5550,5550,0
20250401,114900,63677075,5550,5550,5550,5550,280
20250401,114800,62123075,5550,5550,5550,5550,0
20250401,114700,62123075,5550,5550,5550,5550,0
20250401,114600,62123075,5550,5550,5550,5550,10
20250401,114500,62067575,5540,5540,5540,5540,0
20250401,114400,62067575,5540,5540,5540,5540,0
20250401,114300,62067575,5540,5540,5540,5540,0
20250401,114200,62067575,5540,5540,5540,5540,113
20250401,114100,61441555,5540,5540,5540,5540,514
20250401,114000,58593995,5540,5540,5540,5540,0
20250401,113900,58593995,5540,5540,5540,5540,0
20250401,113800,58593995,5540,5540,5540,5540,50
20250401,113700,58316995,5540,5540,5540,5540,0
20250401,113600,58316995,5540,5540,5540,5540,0
20250401,113500,58316995,5540,5540,5540,5540,0
20250401,113400,58316995,5540,5540,5540,5540,0
20250401,113300,58316995,5540,5540,5540,5540,0
20250401,113200,58316995,5540,5540,5540,5540,50
20250401,113100,58039995,5540,5540,5540,5540,180
20250401,113000,57042795,5540,5540,5540,5540,0
20250401,112900,57042795,5540,5540,5540,5540,0
20250401,112800,57042795,5540,5540,5540,5540,0
20250401,112700,57042795,5540,5540,5540,5540,200
20250401,112600,55934795,5540,5540,5540,5540,0
20250401,112500,55934795,5540,5530,5540,5530,213
20250401,112400,54755805,5530,5540,5540,5530,273
20250401,112300,53244115,5530,5530,5530,5530,164
20250401,112200,52337195,5520,5520,5520,5520,4
20250401,112100,52315115,5520,5520,5520,5520,101
20250401,112000,51757595,5520,5520,5520,5520,0
20250401,111900,51757595,5520,5520,5520,5520,0
20250401,111800,51757595,5520,5520,5520,5520,1
20250401,111700,51752075,5520,5520,5520,5520,0
20250401,111600,51752075,5520,5520,5520,5520,4
20250401,111500,51729995,5520,5520,5520,5520,2
20250401,111400,51718955,5520,5520,5520,5520,2
20250401,111300,51707915,5510,5510,5510,5510,109
20250401,111200,51107325,5510,5510,5510,5510,0
20250401,111100,51107325,5510,5510,5510,5510,0
20250401,111000,51107325,5510,5510,5510,5510,0
20250401,110900,51107325,5510,5510,5510,5510,145
20250401,110800,50308375,5500,5500,5500,5500,0
20250401,110700,50308375,5500,5500,5500,5500,0
20250401,110600,50308375,5500,5500,5500,5500,0
20250401,110500,50308375,5500,5500,5500,5500,0
20250401,110400,50308375,5500,5500,5500,5500,0
20250401,110300,50308375,5500,5500,5500,5500,66
20250401,110200,49945375,5490,5490,5490,5490,44
20250401,110100,49703815,5490,5490,5490,5490,0
20250401,110000,49703815,5490,5490,5490,5490,0
20250401,105900,49703815,5490,5490,5490,5490,0
20250401,105800,49703815,5490,5490,5490,5490,1
20250401,105700,49698325,5490,5490,5490,5490,0
20250401,105600,49698325,5490,5490,5490,5490,0
20250401,105500,49698325,5490,5480,5490,5480,188
20250401,105400,48668075,5480,5480,5480,5480,90
20250401,105300,48174875,5490,5490,5490,5490,4
20250401,105200,48152915,5490,5490,5490,5490,2
20250401,105100,48141935,5480,5490,5490,5480,117
20250401,105000,47500505,5500,5500,5500,5500,1
20250401,104900,47495005,5500,5500,5500,5500,0
20250401,104800,47495005,5500,5500,5500,5500,0
20250401,104700,47495005,5500,5500,5500,5500,1
20250401,104600,47489505,5480,5480,5490,5480,36
20250401,104500,47292175,5480,5480,5480,5480,160
20250401,104400,46415375,5480,5490,5490,5480,403
20250401,104300,44202915,5490,5490,5490,5490,0
20250401,104200,44202915,5490,5490,5490,5490,0
20250401,104100,44202915,5490,5490,5490,5490,4
20250401,104000,44180955,5490,5490,5490,5490,0
20250401,103900,44180955,5490,5490,5490,5490,0
20250401,103800,44180955,5490,5490,5490,5490,0
20250401,103700,44180955,5490,5490,5490,5490,0
20250401,103600,44180955,5490,5490,5490,5490,3
20250401,103500,44164485,5490,5490,5490,5490,6
20250401,103400,44131545,5490,5490,5490,5490,0
20250401,103300,44131545,5490,5490,5490,5490,0
20250401,103200,44131545,5490,5490,5490,5490,0
20250401,103100,44131545,5490,5490,5490,5490,0
20250401,103000,44131545,5490,5490,5490,5490,0
20250401,102900,44131545,5490,5490,5490,5490,0
20250401,102800,44131545,5490,5490,5490,5490,0
20250401,102700,44131545,5490,5490,5490,5490,2
20250401,102600,44120565,5490,5490,5490,5490,0
20250401,102500,44120565,5490,5490,5490,5490,0
20250401,102400,44120565,5490,5490,5490,5490,0
20250401,102300,44120565,5490,5490,5490,5490,21
20250401,102200,44005275,5490,5490,5490,5480,601
20250401,102100,40710355,5490,5490,5490,5490,13
20250401,102000,40638985,5500,5500,5500,5500,0
20250401,101900,40638985,5500,5500,5500,5500,0
20250401,101800,40638985,5500,5500,5500,5500,2
20250401,101700,40627985,5490,5490,5490,5490,0
20250401,101600,40627985,5490,5490,5490,5490,2
20250401,101500,40617005,5500,5500,5500,5500,0
20250401,101400,40617005,5500,5500,5500,5500,0
20250401,101300,40617005,5500,5500,5500,5500,1
20250401,101200,40611505,5490,5490,5490,5490,0
20250401,101100,40611505,5490,5490,5490,5490,20
20250401,101000,40501705,5480,5480,5480,5480,0
20250401,100900,40501705,5480,5480,5480,5480,0
20250401,100800,40501705,5480,5480,5480,5480,0
20250401,100700,40501705,5480,5480,5480,5480,110
20250401,100600,39898905,5480,5480,5480,5480,0
20250401,100500,39898905,5480,5490,5490,5480,11
20250401,100400,39838615,5510,5510,5510,5510,0
20250401,100300,39838615,5510,5510,5510,5510,1
20250401,100200,39833105,5500,5500,5500,5500,0
20250401,100100,39833105,5500,5500,5500,5500,0
20250401,100000,39833105,5500,5490,5500,5480,468
20250401,095900,37264605,5490,5490,5490,5490,0
20250401,095800,37264605,5490,5490,5490,5490,21
20250401,095700,37149315,5500,5500,5500,5500,0
20250401,095600,37149315,5500,5500,5500,5490,30
20250401,095500,36984505,5510,5510,5510,5510,0
20250401,095400,36984505,5510,5510,5510,5510,1
20250401,095300,36978995,5490,5490,5490,5490,120
20250401,095200,36320195,5520,5530,5530,5500,748
20250401,095100,32202235,5530,5530,5530,5530,0
20250401,095000,32202235,5530,5530,5530,5530,0
20250401,094900,32202235,5530,5530,5530,5530,4
20250401,094800,32180115,5530,5530,5530,5530,15
20250401,094700,32097165,5530,5530,5530,5530,3
20250401,094600,32080575,5510,5520,5520,5510,389
20250401,094500,29937075,5530,5530,5530,5530,0
20250401,094400,29937075,5530,5530,5530,5530,0
20250401,094300,29937075,5530,5530,5530,5530,0
20250401,094200,29937075,5530,5530,5530,5530,2
20250401,094100,29926015,5520,5520,5520,5520,0
20250401,094000,29926015,5520,5520,5520,5520,0
20250401,093900,29926015,5520,5520,5520,5520,0
20250401,093800,29926015,5520,5520,5520,5520,15
20250401,093700,29843215,5520,5520,5520,5520,0
20250401,093600,29843215,5520,5520,5520,5520,5
20250401,093500,29815615,5520,5520,5520,5520,0
20250401,093400,29815615,5520,5520,5520,5520,0
20250401,093300,29815615,5520,5520,5520,5520,21
20250401,093200,29699695,5520,5520,5520,5520,110
20250401,093100,29092495,5530,5530,5530,5530,0
20250401,093000,29092495,5530,5520,5530,5520,266
20250401,092900,27624005,5530,5530,5530,5530,0
20250401,092800,27624005,5530,5530,5530,5530,100
20250401,092700,27071005,5530,5530,5530,5530,0
20250401,092600,27071005,5530,5530,5530,5530,0
20250401,092500,27071005,5530,5530,5530,5530,0
20250401,092400,27071005,5530,5530,5530,5530,0
20250401,092300,27071005,5530,5530,5530,5530,79
20250401,092200,26634135,5540,5540,5540,5540,0
20250401,092100,26634135,5540,5540,5540,5540,18
20250401,092000,26534415,5530,5530,5530,5530,0
20250401,091900,26534415,5530,5520,5530,5520,274
20250401,091800,25019715,5520,5520,5520,5520,9
20250401,091700,24970035,5520,5520,5520,5520,101
20250401,091600,24412515,5520,5520,5520,5520,20
20250401,091500,24302115,5520,5520,5520,5520,2
20250401,091400,24291075,5510,5505,5510,5505,69
20250401,091300,23911000,5510,5520,5520,5510,1127
20250401,091200,17689985,5525,5510,5530,5510,1936
20250401,091100,7013865,5505,5510,5510,5505,70
20250401,091000,6628170,5510,5510,5510,5510,0
20250401,090900,6628170,5510,5500,5510,5500,726
20250401,090800,2635160,5500,5500,5500,5500,34
20250401,090700,2448160,5500,5500,5500,5500,43
20250401,090600,2211660,5500,5500,5500,5500,0
20250401,090500,2211660,5500,5500,5500,5500,318
20250401,090400,462660,5510,5520,5520,5510,24
20250401,090300,330340,5520,5520,5520,5520,0
20250401,090200,330340,5520,5520,5520,5520,0
20250401,090100,330340,5520,5520,5520,5520,7
20250401,090000,291700,5510,5500,5510,5500,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 88143650 5540 5540 5540 5540 654
3 20250401 190500 88143650 5540 5540 5540 5540 0
4 20250401 190400 88143650 5540 5540 5540 5540 0
5 20250401 190300 88143650 5540 5540 5540 5540 0
6 20250401 190200 88143650 5540 5540 5540 5540 0
7 20250401 190100 88143650 5540 5540 5540 5540 0
8 20250401 190000 88143650 5540 5540 5540 5540 0
9 20250401 185900 88143650 5540 5540 5540 5540 0
10 20250401 185800 88143650 5540 5540 5540 5540 0
11 20250401 185700 88143650 5540 5540 5540 5540 0
12 20250401 185600 88143650 5540 5540 5540 5540 0
13 20250401 185500 88143650 5540 5540 5540 5540 0
14 20250401 185400 88143650 5540 5540 5540 5540 0
15 20250401 185300 88143650 5540 5540 5540 5540 0
16 20250401 185200 88143650 5540 5540 5540 5540 0
17 20250401 185100 88143650 5540 5540 5540 5540 0
18 20250401 185000 88143650 5540 5540 5540 5540 0
19 20250401 184900 88143650 5540 5540 5540 5540 0
20 20250401 184800 88143650 5540 5540 5540 5540 0
21 20250401 184700 88143650 5540 5540 5540 5540 0
22 20250401 184600 88143650 5540 5540 5540 5540 0
23 20250401 184500 88143650 5540 5540 5540 5540 0
24 20250401 184400 88143650 5540 5540 5540 5540 0
25 20250401 184300 88143650 5540 5540 5540 5540 0
26 20250401 184200 88143650 5540 5540 5540 5540 0
27 20250401 184100 88143650 5540 5540 5540 5540 0
28 20250401 184000 88143650 5540 5540 5540 5540 0
29 20250401 183900 88143650 5540 5540 5540 5540 0
30 20250401 183800 88143650 5540 5540 5540 5540 0
31 20250401 183700 88143650 5540 5540 5540 5540 0
32 20250401 183600 88143650 5540 5540 5540 5540 654
33 20250401 183500 88143650 5540 5540 5540 5540 0
34 20250401 183400 88143650 5540 5540 5540 5540 0
35 20250401 183300 88143650 5540 5540 5540 5540 0
36 20250401 183200 88143650 5540 5540 5540 5540 0
37 20250401 183100 88143650 5540 5540 5540 5540 0
38 20250401 183000 88143650 5540 5540 5540 5540 0
39 20250401 182900 88143650 5540 5540 5540 5540 0
40 20250401 182800 88143650 5540 5540 5540 5540 0
41 20250401 182700 88143650 5540 5540 5540 5540 0
42 20250401 182600 88143650 5540 5540 5540 5540 0
43 20250401 182500 88143650 5540 5540 5540 5540 0
44 20250401 182400 88143650 5540 5540 5540 5540 0
45 20250401 182300 88143650 5540 5540 5540 5540 0
46 20250401 182200 88143650 5540 5540 5540 5540 0
47 20250401 182100 88143650 5540 5540 5540 5540 0
48 20250401 182000 88143650 5540 5540 5540 5540 0
49 20250401 181900 88143650 5540 5540 5540 5540 0
50 20250401 181800 88143650 5540 5540 5540 5540 0
51 20250401 181700 88143650 5540 5540 5540 5540 0
52 20250401 181600 88143650 5540 5540 5540 5540 0
53 20250401 181500 88143650 5540 5540 5540 5540 0
54 20250401 181400 88143650 5540 5540 5540 5540 0
55 20250401 181300 88143650 5540 5540 5540 5540 0
56 20250401 181200 88143650 5540 5540 5540 5540 0
57 20250401 181100 88143650 5540 5540 5540 5540 0
58 20250401 181000 88143650 5540 5540 5540 5540 0
59 20250401 180900 88143650 5540 5540 5540 5540 0
60 20250401 180800 88143650 5540 5540 5540 5540 0
61 20250401 180700 88143650 5540 5540 5540 5540 0
62 20250401 180600 88143650 5540 5540 5540 5540 654
63 20250401 180500 88143650 5540 5540 5540 5540 0
64 20250401 180400 88143650 5540 5540 5540 5540 0
65 20250401 180300 88143650 5540 5540 5540 5540 0
66 20250401 180200 88143650 5540 5540 5540 5540 0
67 20250401 180100 88143650 5540 5540 5540 5540 0
68 20250401 180000 88143650 5540 5540 5540 5540 0
69 20250401 175900 88143650 5540 5540 5540 5540 0
70 20250401 175800 88143650 5540 5540 5540 5540 0
71 20250401 175700 88143650 5540 5540 5540 5540 0
72 20250401 175600 88143650 5540 5540 5540 5540 0
73 20250401 175500 88143650 5540 5540 5540 5540 0
74 20250401 175400 88143650 5540 5540 5540 5540 0
75 20250401 175300 88143650 5540 5540 5540 5540 0
76 20250401 175200 88143650 5540 5540 5540 5540 0
77 20250401 175100 88143650 5540 5540 5540 5540 0
78 20250401 175000 88143650 5540 5540 5540 5540 0
79 20250401 174900 88143650 5540 5540 5540 5540 0
80 20250401 174800 88143650 5540 5540 5540 5540 0
81 20250401 174700 88143650 5540 5540 5540 5540 0
82 20250401 174600 88143650 5540 5540 5540 5540 0
83 20250401 174500 88143650 5540 5540 5540 5540 0
84 20250401 174400 88143650 5540 5540 5540 5540 0
85 20250401 174300 88143650 5540 5540 5540 5540 0
86 20250401 174200 88143650 5540 5540 5540 5540 0
87 20250401 174100 88143650 5540 5540 5540 5540 0
88 20250401 174000 88143650 5540 5540 5540 5540 0
89 20250401 173900 88143650 5540 5540 5540 5540 0
90 20250401 173800 88143650 5540 5540 5540 5540 0
91 20250401 173700 88143650 5540 5540 5540 5540 0
92 20250401 173600 88143650 5540 5540 5540 5540 654
93 20250401 173500 88143650 5540 5540 5540 5540 0
94 20250401 173400 88143650 5540 5540 5540 5540 0
95 20250401 173300 88143650 5540 5540 5540 5540 0
96 20250401 173200 88143650 5540 5540 5540 5540 0
97 20250401 173100 88143650 5540 5540 5540 5540 0
98 20250401 173000 88143650 5540 5540 5540 5540 0
99 20250401 172900 88143650 5540 5540 5540 5540 0
100 20250401 172800 88143650 5540 5540 5540 5540 0
101 20250401 172700 88143650 5540 5540 5540 5540 0
102 20250401 172600 88143650 5540 5540 5540 5540 0
103 20250401 172500 88143650 5540 5540 5540 5540 0
104 20250401 172400 88143650 5540 5540 5540 5540 0
105 20250401 172300 88143650 5540 5540 5540 5540 0
106 20250401 172200 88143650 5540 5540 5540 5540 0
107 20250401 172100 88143650 5540 5540 5540 5540 0
108 20250401 172000 88143650 5540 5540 5540 5540 0
109 20250401 171900 88143650 5540 5540 5540 5540 0
110 20250401 171800 88143650 5540 5540 5540 5540 0
111 20250401 171700 88143650 5540 5540 5540 5540 0
112 20250401 171600 88143650 5540 5540 5540 5540 0
113 20250401 171500 88143650 5540 5540 5540 5540 0
114 20250401 171400 88143650 5540 5540 5540 5540 0
115 20250401 171300 88143650 5540 5540 5540 5540 0
116 20250401 171200 88143650 5540 5540 5540 5540 0
117 20250401 171100 88143650 5540 5540 5540 5540 0
118 20250401 171000 88143650 5540 5540 5540 5540 0
119 20250401 170900 88143650 5540 5540 5540 5540 0
120 20250401 170800 88143650 5540 5540 5540 5540 0
121 20250401 170700 88143650 5540 5540 5540 5540 0
122 20250401 170600 88143650 5540 5540 5540 5540 654
123 20250401 170500 88143650 5540 5540 5540 5540 0
124 20250401 170400 88143650 5540 5540 5540 5540 0
125 20250401 170300 88143650 5540 5540 5540 5540 0
126 20250401 170200 88143650 5540 5540 5540 5540 0
127 20250401 170100 88143650 5540 5540 5540 5540 0
128 20250401 170000 88143650 5540 5540 5540 5540 0
129 20250401 165900 88143650 5540 5540 5540 5540 0
130 20250401 165800 88143650 5540 5540 5540 5540 0
131 20250401 165700 88143650 5540 5540 5540 5540 0
132 20250401 165600 88143650 5540 5540 5540 5540 0
133 20250401 165500 88143650 5540 5540 5540 5540 0
134 20250401 165400 88143650 5540 5540 5540 5540 0
135 20250401 165300 88143650 5540 5540 5540 5540 0
136 20250401 165200 88143650 5540 5540 5540 5540 0
137 20250401 165100 88143650 5540 5540 5540 5540 0
138 20250401 165000 88143650 5540 5540 5540 5540 0
139 20250401 164900 88143650 5540 5540 5540 5540 0
140 20250401 164800 88143650 5540 5540 5540 5540 0
141 20250401 164700 88143650 5540 5540 5540 5540 0
142 20250401 164600 88143650 5540 5540 5540 5540 0
143 20250401 164500 88143650 5540 5540 5540 5540 0
144 20250401 164400 88143650 5540 5540 5540 5540 0
145 20250401 164300 88143650 5540 5540 5540 5540 0
146 20250401 164200 88143650 5540 5540 5540 5540 0
147 20250401 164100 88143650 5540 5540 5540 5540 0
148 20250401 164000 88143650 5540 5540 5540 5540 0
149 20250401 163900 88143650 5540 5540 5540 5540 0
150 20250401 163800 88143650 5540 5540 5540 5540 0
151 20250401 163700 88143650 5540 5540 5540 5540 0
152 20250401 163600 88143650 5540 5540 5540 5540 654
153 20250401 163500 88143650 5540 5540 5540 5540 0
154 20250401 163400 88143650 5540 5540 5540 5540 0
155 20250401 163300 88143650 5540 5540 5540 5540 0
156 20250401 163200 88143650 5540 5540 5540 5540 0
157 20250401 163100 88143650 5540 5540 5540 5540 0
158 20250401 163000 88143650 5540 5540 5540 5540 0
159 20250401 162900 88143650 5540 5540 5540 5540 0
160 20250401 162800 88143650 5540 5540 5540 5540 0
161 20250401 162700 88143650 5540 5540 5540 5540 0
162 20250401 162600 88143650 5540 5540 5540 5540 0
163 20250401 162500 88143650 5540 5540 5540 5540 0
164 20250401 162400 88143650 5540 5540 5540 5540 0
165 20250401 162300 88143650 5540 5540 5540 5540 0
166 20250401 162200 88143650 5540 5540 5540 5540 0
167 20250401 162100 88143650 5540 5540 5540 5540 0
168 20250401 162000 88143650 5540 5540 5540 5540 0
169 20250401 161900 88143650 5540 5540 5540 5540 0
170 20250401 161800 88143650 5540 5540 5540 5540 0
171 20250401 161700 88143650 5540 5540 5540 5540 0
172 20250401 161600 88143650 5540 5540 5540 5540 0
173 20250401 161500 88143650 5540 5540 5540 5540 0
174 20250401 161400 88143650 5540 5540 5540 5540 0
175 20250401 161300 88143650 5540 5540 5540 5540 0
176 20250401 161200 88143650 5540 5540 5540 5540 0
177 20250401 161100 88143650 5540 5540 5540 5540 0
178 20250401 161000 88143650 5540 5540 5540 5540 0
179 20250401 160900 88143650 5540 5540 5540 5540 0
180 20250401 160800 88143650 5540 5540 5540 5540 0
181 20250401 160700 88143650 5540 5540 5540 5540 0
182 20250401 160600 88143650 5540 5540 5540 5540 654
183 20250401 160500 88143650 5540 5540 5540 5540 0
184 20250401 160400 88143650 5540 5540 5540 5540 0
185 20250401 160300 88143650 5540 5540 5540 5540 0
186 20250401 160200 88143650 5540 5540 5540 5540 0
187 20250401 160100 88143650 5540 5540 5540 5540 0
188 20250401 160000 88143650 5540 5540 5540 5540 0
189 20250401 155900 88143650 5540 5540 5540 5540 0
190 20250401 155800 88143650 5540 5540 5540 5540 0
191 20250401 155700 88143650 5540 5540 5540 5540 0
192 20250401 155600 88143650 5540 5540 5540 5540 0
193 20250401 155500 88143650 5540 5540 5540 5540 0
194 20250401 155400 88143650 5540 5540 5540 5540 0
195 20250401 155300 88143650 5540 5540 5540 5540 0
196 20250401 155200 88143650 5540 5540 5540 5540 0
197 20250401 155100 88143650 5540 5540 5540 5540 0
198 20250401 155000 88143650 5540 5540 5540 5540 0
199 20250401 154900 88143650 5540 5540 5540 5540 0
200 20250401 154800 88143650 5540 5540 5540 5540 0
201 20250401 154700 88143650 5540 5540 5540 5540 0
202 20250401 154600 88143650 5540 5540 5540 5540 0
203 20250401 154500 88143650 5540 5540 5540 5540 0
204 20250401 154400 88143650 5540 5540 5540 5540 0
205 20250401 154300 88143650 5540 5540 5540 5540 0
206 20250401 154200 88143650 5540 5540 5540 5540 0
207 20250401 154100 88143650 5540 5540 5540 5540 0
208 20250401 154000 88143650 5540 5540 5540 5540 0
209 20250401 153900 88143650 5540 5540 5540 5540 0
210 20250401 153800 88143650 5540 5540 5540 5540 0
211 20250401 153700 88143650 5540 5540 5540 5540 0
212 20250401 153600 88143650 5540 5540 5540 5540 654
213 20250401 153500 88143650 5540 5540 5540 5540 0
214 20250401 153400 88143650 5540 5540 5540 5540 0
215 20250401 153300 88143650 5540 5540 5540 5540 0
216 20250401 153200 88143650 5540 5540 5540 5540 0
217 20250401 153100 88143650 5540 5540 5540 5540 0
218 20250401 153000 88143650 5540 5540 5540 5540 654
219 20250401 152900 84520490 5560 5560 5560 5560 0
220 20250401 152800 84520490 5560 5560 5560 5560 0
221 20250401 152700 84520490 5560 5560 5560 5560 0
222 20250401 152600 84520490 5560 5560 5560 5560 0
223 20250401 152500 84520490 5560 5560 5560 5560 0
224 20250401 152400 84520490 5560 5560 5560 5560 0
225 20250401 152300 84520490 5560 5560 5560 5560 0
226 20250401 152200 84520490 5560 5560 5560 5560 0
227 20250401 152100 84520490 5560 5560 5560 5560 0
228 20250401 152000 84520490 5560 5560 5560 5560 0
229 20250401 151900 84520490 5560 5540 5560 5540 19
230 20250401 151800 84415210 5540 5540 5540 5540 9
231 20250401 151700 84365350 5560 5560 5560 5550 3
232 20250401 151600 84348680 5540 5540 5540 5540 11
233 20250401 151500 84287740 5560 5560 5560 5560 100
234 20250401 151400 83731740 5560 5560 5560 5560 0
235 20250401 151300 83731740 5560 5540 5560 5540 24
236 20250401 151200 83598760 5560 5550 5560 5550 528
237 20250401 151100 80668290 5560 5560 5560 5560 0
238 20250401 151000 80668290 5560 5560 5560 5560 0
239 20250401 150900 80668290 5560 5560 5560 5560 2
240 20250401 150800 80657170 5550 5550 5550 5550 0
241 20250401 150700 80657170 5550 5550 5550 5550 0
242 20250401 150600 80657170 5550 5550 5550 5550 0
243 20250401 150500 80657170 5550 5550 5550 5550 0
244 20250401 150400 80657170 5550 5550 5550 5550 0
245 20250401 150300 80657170 5550 5550 5550 5550 0
246 20250401 150200 80657170 5550 5550 5550 5550 1
247 20250401 150100 80651620 5550 5550 5550 5550 0
248 20250401 150000 80651620 5550 5550 5550 5550 0
249 20250401 145900 80651620 5550 5550 5550 5550 0
250 20250401 145800 80651620 5550 5550 5550 5550 0
251 20250401 145700 80651620 5550 5550 5550 5550 0
252 20250401 145600 80651620 5550 5550 5550 5550 0
253 20250401 145500 80651620 5550 5550 5550 5550 0
254 20250401 145400 80651620 5550 5550 5550 5550 1
255 20250401 145300 80646070 5550 5540 5550 5540 482
256 20250401 145200 77970980 5540 5540 5540 5540 36
257 20250401 145100 77771540 5550 5550 5550 5550 0
258 20250401 145000 77771540 5550 5550 5550 5550 0
259 20250401 144900 77771540 5550 5540 5550 5540 41
260 20250401 144800 77544390 5550 5550 5550 5550 0
261 20250401 144700 77544390 5550 5550 5550 5550 0
262 20250401 144600 77544390 5550 5550 5550 5550 0
263 20250401 144500 77544390 5550 5550 5550 5550 0
264 20250401 144400 77544390 5550 5550 5550 5550 0
265 20250401 144300 77544390 5550 5550 5550 5550 0
266 20250401 144200 77544390 5550 5540 5550 5540 43
267 20250401 144100 77306090 5550 5550 5550 5550 20
268 20250401 144000 77195090 5550 5550 5550 5550 1
269 20250401 143900 77189540 5550 5550 5550 5550 0
270 20250401 143800 77189540 5550 5550 5550 5550 0
271 20250401 143700 77189540 5550 5550 5550 5550 1
272 20250401 143600 77183990 5540 5540 5540 5540 0
273 20250401 143500 77183990 5540 5540 5540 5540 29
274 20250401 143400 77023330 5550 5550 5550 5550 0
275 20250401 143300 77023330 5550 5545 5550 5540 38
276 20250401 143200 76812735 5540 5540 5540 5540 0
277 20250401 143100 76812735 5540 5540 5540 5540 0
278 20250401 143000 76812735 5540 5540 5540 5540 37
279 20250401 142900 76607755 5530 5540 5540 5530 38
280 20250401 142800 76397335 5540 5540 5540 5540 36
281 20250401 142700 76197895 5550 5550 5550 5550 0
282 20250401 142600 76197895 5550 5550 5550 5550 5
283 20250401 142500 76170145 5550 5550 5550 5550 0
284 20250401 142400 76170145 5550 5550 5550 5550 0
285 20250401 142300 76170145 5550 5550 5550 5550 0
286 20250401 142200 76170145 5550 5550 5550 5550 0
287 20250401 142100 76170145 5550 5550 5550 5550 0
288 20250401 142000 76170145 5550 5550 5550 5550 0
289 20250401 141900 76170145 5550 5550 5550 5550 0
290 20250401 141800 76170145 5550 5550 5550 5550 0
291 20250401 141700 76170145 5550 5550 5550 5550 0
292 20250401 141600 76170145 5550 5550 5550 5550 0
293 20250401 141500 76170145 5550 5550 5550 5550 0
294 20250401 141400 76170145 5550 5550 5550 5550 100
295 20250401 141300 75615145 5550 5550 5550 5550 0
296 20250401 141200 75615145 5550 5540 5550 5540 37
297 20250401 141100 75410155 5550 5550 5550 5550 0
298 20250401 141000 75410155 5550 5550 5550 5550 0
299 20250401 140900 75410155 5550 5550 5550 5550 0
300 20250401 140800 75410155 5550 5550 5550 5550 0
301 20250401 140700 75410155 5550 5550 5550 5550 0
302 20250401 140600 75410155 5550 5550 5550 5550 1
303 20250401 140500 75404605 5540 5545 5545 5540 35
304 20250401 140400 75210535 5550 5550 5550 5550 0
305 20250401 140300 75210535 5550 5550 5550 5550 0
306 20250401 140200 75210535 5550 5550 5550 5550 0
307 20250401 140100 75210535 5550 5550 5550 5550 0
308 20250401 140000 75210535 5550 5550 5550 5550 0
309 20250401 135900 75210535 5550 5550 5550 5550 0
310 20250401 135800 75210535 5550 5550 5550 5550 0
311 20250401 135700 75210535 5550 5550 5550 5550 0
312 20250401 135600 75210535 5550 5550 5550 5550 0
313 20250401 135500 75210535 5550 5550 5550 5550 4
314 20250401 135400 75188335 5550 5550 5550 5550 0
315 20250401 135300 75188335 5550 5550 5550 5550 0
316 20250401 135200 75188335 5550 5550 5550 5550 0
317 20250401 135100 75188335 5550 5550 5550 5550 0
318 20250401 135000 75188335 5550 5550 5550 5550 0
319 20250401 134900 75188335 5550 5550 5550 5550 0
320 20250401 134800 75188335 5550 5550 5550 5550 0
321 20250401 134700 75188335 5550 5550 5550 5550 0
322 20250401 134600 75188335 5550 5550 5550 5550 0
323 20250401 134500 75188335 5550 5550 5550 5550 0
324 20250401 134400 75188335 5550 5550 5550 5550 0
325 20250401 134300 75188335 5550 5550 5550 5550 0
326 20250401 134200 75188335 5550 5550 5550 5550 0
327 20250401 134100 75188335 5550 5550 5550 5550 0
328 20250401 134000 75188335 5550 5550 5550 5550 0
329 20250401 133900 75188335 5550 5550 5550 5540 75
330 20250401 133800 74772815 5530 5530 5530 5530 0
331 20250401 133700 74772815 5530 5530 5530 5530 35
332 20250401 133600 74579265 5550 5550 5550 5550 0
333 20250401 133500 74579265 5550 5550 5550 5550 0
334 20250401 133400 74579265 5550 5550 5550 5550 0
335 20250401 133300 74579265 5550 5550 5550 5550 0
336 20250401 133200 74579265 5550 5530 5550 5530 3
337 20250401 133100 74562655 5550 5550 5550 5550 0
338 20250401 133000 74562655 5550 5550 5550 5550 0
339 20250401 132900 74562655 5550 5550 5550 5550 1
340 20250401 132800 74557105 5550 5550 5550 5550 0
341 20250401 132700 74557105 5550 5550 5550 5550 0
342 20250401 132600 74557105 5550 5550 5550 5550 0
343 20250401 132500 74557105 5550 5540 5550 5530 37
344 20250401 132400 74352445 5540 5540 5540 5540 9
345 20250401 132300 74302585 5550 5550 5550 5550 0
346 20250401 132200 74302585 5550 5550 5550 5550 0
347 20250401 132100 74302585 5550 5550 5550 5550 0
348 20250401 132000 74302585 5550 5550 5550 5550 0
349 20250401 131900 74302585 5550 5550 5550 5550 0
350 20250401 131800 74302585 5550 5550 5550 5550 0
351 20250401 131700 74302585 5550 5550 5550 5550 1
352 20250401 131600 74297035 5550 5550 5550 5550 0
353 20250401 131500 74297035 5550 5550 5550 5550 0
354 20250401 131400 74297035 5550 5550 5550 5550 0
355 20250401 131300 74297035 5550 5550 5550 5550 0
356 20250401 131200 74297035 5550 5550 5550 5550 0
357 20250401 131100 74297035 5550 5550 5550 5550 0
358 20250401 131000 74297035 5550 5550 5550 5550 0
359 20250401 130900 74297035 5550 5550 5550 5550 0
360 20250401 130800 74297035 5550 5550 5550 5550 0
361 20250401 130700 74297035 5550 5550 5550 5550 0
362 20250401 130600 74297035 5550 5550 5550 5550 0
363 20250401 130500 74297035 5550 5550 5550 5550 0
364 20250401 130400 74297035 5550 5550 5550 5550 0
365 20250401 130300 74297035 5550 5550 5550 5550 0
366 20250401 130200 74297035 5550 5550 5550 5550 0
367 20250401 130100 74297035 5550 5550 5550 5550 0
368 20250401 130000 74297035 5550 5550 5550 5550 0
369 20250401 125900 74297035 5550 5550 5550 5550 0
370 20250401 125800 74297035 5550 5550 5550 5550 0
371 20250401 125700 74297035 5550 5550 5550 5550 0
372 20250401 125600 74297035 5550 5550 5550 5550 0
373 20250401 125500 74297035 5550 5550 5550 5550 0
374 20250401 125400 74297035 5550 5550 5550 5550 0
375 20250401 125300 74297035 5550 5550 5550 5550 0
376 20250401 125200 74297035 5550 5550 5550 5550 0
377 20250401 125100 74297035 5550 5550 5550 5550 0
378 20250401 125000 74297035 5550 5550 5550 5550 0
379 20250401 124900 74297035 5550 5550 5550 5550 0
380 20250401 124800 74297035 5550 5550 5550 5550 0
381 20250401 124700 74297035 5550 5550 5550 5550 0
382 20250401 124600 74297035 5550 5550 5550 5550 0
383 20250401 124500 74297035 5550 5550 5550 5550 0
384 20250401 124400 74297035 5550 5550 5550 5550 150
385 20250401 124300 73464535 5540 5540 5540 5540 0
386 20250401 124200 73464535 5540 5540 5540 5540 0
387 20250401 124100 73464535 5540 5540 5540 5540 0
388 20250401 124000 73464535 5540 5540 5540 5540 836
389 20250401 123900 68833095 5530 5530 5530 5530 1
390 20250401 123800 68827565 5530 5530 5530 5530 179
391 20250401 123700 67837695 5530 5530 5530 5530 6
392 20250401 123600 67804515 5530 5530 5530 5530 0
393 20250401 123500 67804515 5530 5530 5530 5530 0
394 20250401 123400 67804515 5530 5510 5530 5510 37
395 20250401 123300 67600625 5520 5520 5520 5520 0
396 20250401 123200 67600625 5520 5520 5520 5520 0
397 20250401 123100 67600625 5520 5520 5520 5520 0
398 20250401 123000 67600625 5520 5520 5520 5520 0
399 20250401 122900 67600625 5520 5530 5530 5520 20
400 20250401 122800 67490205 5530 5530 5530 5530 3
401 20250401 122700 67473615 5520 5520 5520 5520 0
402 20250401 122600 67473615 5520 5530 5530 5520 106
403 20250401 122500 66887605 5530 5530 5530 5530 0
404 20250401 122400 66887605 5530 5530 5530 5530 0
405 20250401 122300 66887605 5530 5530 5530 5530 0
406 20250401 122200 66887605 5530 5530 5530 5530 0
407 20250401 122100 66887605 5530 5530 5530 5530 0
408 20250401 122000 66887605 5530 5530 5530 5530 200
409 20250401 121900 65781605 5530 5530 5530 5530 0
410 20250401 121800 65781605 5530 5530 5530 5530 36
411 20250401 121700 65582525 5530 5530 5530 5530 0
412 20250401 121600 65582525 5530 5530 5530 5530 0
413 20250401 121500 65582525 5530 5530 5530 5530 0
414 20250401 121400 65582525 5530 5530 5530 5530 0
415 20250401 121300 65582525 5530 5530 5530 5530 0
416 20250401 121200 65582525 5530 5530 5530 5530 0
417 20250401 121100 65582525 5530 5530 5530 5530 0
418 20250401 121000 65582525 5530 5530 5530 5530 33
419 20250401 120900 65400035 5540 5540 5540 5540 5
420 20250401 120800 65372335 5540 5540 5540 5540 0
421 20250401 120700 65372335 5540 5540 5540 5540 0
422 20250401 120600 65372335 5540 5540 5540 5540 0
423 20250401 120500 65372335 5540 5540 5540 5540 0
424 20250401 120400 65372335 5540 5540 5540 5540 0
425 20250401 120300 65372335 5540 5540 5540 5540 0
426 20250401 120200 65372335 5540 5540 5540 5540 0
427 20250401 120100 65372335 5540 5540 5540 5540 0
428 20250401 120000 65372335 5540 5540 5540 5540 0
429 20250401 115900 65372335 5540 5540 5540 5540 0
430 20250401 115800 65372335 5540 5540 5540 5540 0
431 20250401 115700 65372335 5540 5540 5540 5540 0
432 20250401 115600 65372335 5540 5540 5540 5540 0
433 20250401 115500 65372335 5540 5540 5540 5540 304
434 20250401 115400 63688175 5550 5550 5550 5550 2
435 20250401 115300 63677075 5550 5550 5550 5550 0
436 20250401 115200 63677075 5550 5550 5550 5550 0
437 20250401 115100 63677075 5550 5550 5550 5550 0
438 20250401 115000 63677075 5550 5550 5550 5550 0
439 20250401 114900 63677075 5550 5550 5550 5550 280
440 20250401 114800 62123075 5550 5550 5550 5550 0
441 20250401 114700 62123075 5550 5550 5550 5550 0
442 20250401 114600 62123075 5550 5550 5550 5550 10
443 20250401 114500 62067575 5540 5540 5540 5540 0
444 20250401 114400 62067575 5540 5540 5540 5540 0
445 20250401 114300 62067575 5540 5540 5540 5540 0
446 20250401 114200 62067575 5540 5540 5540 5540 113
447 20250401 114100 61441555 5540 5540 5540 5540 514
448 20250401 114000 58593995 5540 5540 5540 5540 0
449 20250401 113900 58593995 5540 5540 5540 5540 0
450 20250401 113800 58593995 5540 5540 5540 5540 50
451 20250401 113700 58316995 5540 5540 5540 5540 0
452 20250401 113600 58316995 5540 5540 5540 5540 0
453 20250401 113500 58316995 5540 5540 5540 5540 0
454 20250401 113400 58316995 5540 5540 5540 5540 0
455 20250401 113300 58316995 5540 5540 5540 5540 0
456 20250401 113200 58316995 5540 5540 5540 5540 50
457 20250401 113100 58039995 5540 5540 5540 5540 180
458 20250401 113000 57042795 5540 5540 5540 5540 0
459 20250401 112900 57042795 5540 5540 5540 5540 0
460 20250401 112800 57042795 5540 5540 5540 5540 0
461 20250401 112700 57042795 5540 5540 5540 5540 200
462 20250401 112600 55934795 5540 5540 5540 5540 0
463 20250401 112500 55934795 5540 5530 5540 5530 213
464 20250401 112400 54755805 5530 5540 5540 5530 273
465 20250401 112300 53244115 5530 5530 5530 5530 164
466 20250401 112200 52337195 5520 5520 5520 5520 4
467 20250401 112100 52315115 5520 5520 5520 5520 101
468 20250401 112000 51757595 5520 5520 5520 5520 0
469 20250401 111900 51757595 5520 5520 5520 5520 0
470 20250401 111800 51757595 5520 5520 5520 5520 1
471 20250401 111700 51752075 5520 5520 5520 5520 0
472 20250401 111600 51752075 5520 5520 5520 5520 4
473 20250401 111500 51729995 5520 5520 5520 5520 2
474 20250401 111400 51718955 5520 5520 5520 5520 2
475 20250401 111300 51707915 5510 5510 5510 5510 109
476 20250401 111200 51107325 5510 5510 5510 5510 0
477 20250401 111100 51107325 5510 5510 5510 5510 0
478 20250401 111000 51107325 5510 5510 5510 5510 0
479 20250401 110900 51107325 5510 5510 5510 5510 145
480 20250401 110800 50308375 5500 5500 5500 5500 0
481 20250401 110700 50308375 5500 5500 5500 5500 0
482 20250401 110600 50308375 5500 5500 5500 5500 0
483 20250401 110500 50308375 5500 5500 5500 5500 0
484 20250401 110400 50308375 5500 5500 5500 5500 0
485 20250401 110300 50308375 5500 5500 5500 5500 66
486 20250401 110200 49945375 5490 5490 5490 5490 44
487 20250401 110100 49703815 5490 5490 5490 5490 0
488 20250401 110000 49703815 5490 5490 5490 5490 0
489 20250401 105900 49703815 5490 5490 5490 5490 0
490 20250401 105800 49703815 5490 5490 5490 5490 1
491 20250401 105700 49698325 5490 5490 5490 5490 0
492 20250401 105600 49698325 5490 5490 5490 5490 0
493 20250401 105500 49698325 5490 5480 5490 5480 188
494 20250401 105400 48668075 5480 5480 5480 5480 90
495 20250401 105300 48174875 5490 5490 5490 5490 4
496 20250401 105200 48152915 5490 5490 5490 5490 2
497 20250401 105100 48141935 5480 5490 5490 5480 117
498 20250401 105000 47500505 5500 5500 5500 5500 1
499 20250401 104900 47495005 5500 5500 5500 5500 0
500 20250401 104800 47495005 5500 5500 5500 5500 0
501 20250401 104700 47495005 5500 5500 5500 5500 1
502 20250401 104600 47489505 5480 5480 5490 5480 36
503 20250401 104500 47292175 5480 5480 5480 5480 160
504 20250401 104400 46415375 5480 5490 5490 5480 403
505 20250401 104300 44202915 5490 5490 5490 5490 0
506 20250401 104200 44202915 5490 5490 5490 5490 0
507 20250401 104100 44202915 5490 5490 5490 5490 4
508 20250401 104000 44180955 5490 5490 5490 5490 0
509 20250401 103900 44180955 5490 5490 5490 5490 0
510 20250401 103800 44180955 5490 5490 5490 5490 0
511 20250401 103700 44180955 5490 5490 5490 5490 0
512 20250401 103600 44180955 5490 5490 5490 5490 3
513 20250401 103500 44164485 5490 5490 5490 5490 6
514 20250401 103400 44131545 5490 5490 5490 5490 0
515 20250401 103300 44131545 5490 5490 5490 5490 0
516 20250401 103200 44131545 5490 5490 5490 5490 0
517 20250401 103100 44131545 5490 5490 5490 5490 0
518 20250401 103000 44131545 5490 5490 5490 5490 0
519 20250401 102900 44131545 5490 5490 5490 5490 0
520 20250401 102800 44131545 5490 5490 5490 5490 0
521 20250401 102700 44131545 5490 5490 5490 5490 2
522 20250401 102600 44120565 5490 5490 5490 5490 0
523 20250401 102500 44120565 5490 5490 5490 5490 0
524 20250401 102400 44120565 5490 5490 5490 5490 0
525 20250401 102300 44120565 5490 5490 5490 5490 21
526 20250401 102200 44005275 5490 5490 5490 5480 601
527 20250401 102100 40710355 5490 5490 5490 5490 13
528 20250401 102000 40638985 5500 5500 5500 5500 0
529 20250401 101900 40638985 5500 5500 5500 5500 0
530 20250401 101800 40638985 5500 5500 5500 5500 2
531 20250401 101700 40627985 5490 5490 5490 5490 0
532 20250401 101600 40627985 5490 5490 5490 5490 2
533 20250401 101500 40617005 5500 5500 5500 5500 0
534 20250401 101400 40617005 5500 5500 5500 5500 0
535 20250401 101300 40617005 5500 5500 5500 5500 1
536 20250401 101200 40611505 5490 5490 5490 5490 0
537 20250401 101100 40611505 5490 5490 5490 5490 20
538 20250401 101000 40501705 5480 5480 5480 5480 0
539 20250401 100900 40501705 5480 5480 5480 5480 0
540 20250401 100800 40501705 5480 5480 5480 5480 0
541 20250401 100700 40501705 5480 5480 5480 5480 110
542 20250401 100600 39898905 5480 5480 5480 5480 0
543 20250401 100500 39898905 5480 5490 5490 5480 11
544 20250401 100400 39838615 5510 5510 5510 5510 0
545 20250401 100300 39838615 5510 5510 5510 5510 1
546 20250401 100200 39833105 5500 5500 5500 5500 0
547 20250401 100100 39833105 5500 5500 5500 5500 0
548 20250401 100000 39833105 5500 5490 5500 5480 468
549 20250401 095900 37264605 5490 5490 5490 5490 0
550 20250401 095800 37264605 5490 5490 5490 5490 21
551 20250401 095700 37149315 5500 5500 5500 5500 0
552 20250401 095600 37149315 5500 5500 5500 5490 30
553 20250401 095500 36984505 5510 5510 5510 5510 0
554 20250401 095400 36984505 5510 5510 5510 5510 1
555 20250401 095300 36978995 5490 5490 5490 5490 120
556 20250401 095200 36320195 5520 5530 5530 5500 748
557 20250401 095100 32202235 5530 5530 5530 5530 0
558 20250401 095000 32202235 5530 5530 5530 5530 0
559 20250401 094900 32202235 5530 5530 5530 5530 4
560 20250401 094800 32180115 5530 5530 5530 5530 15
561 20250401 094700 32097165 5530 5530 5530 5530 3
562 20250401 094600 32080575 5510 5520 5520 5510 389
563 20250401 094500 29937075 5530 5530 5530 5530 0
564 20250401 094400 29937075 5530 5530 5530 5530 0
565 20250401 094300 29937075 5530 5530 5530 5530 0
566 20250401 094200 29937075 5530 5530 5530 5530 2
567 20250401 094100 29926015 5520 5520 5520 5520 0
568 20250401 094000 29926015 5520 5520 5520 5520 0
569 20250401 093900 29926015 5520 5520 5520 5520 0
570 20250401 093800 29926015 5520 5520 5520 5520 15
571 20250401 093700 29843215 5520 5520 5520 5520 0
572 20250401 093600 29843215 5520 5520 5520 5520 5
573 20250401 093500 29815615 5520 5520 5520 5520 0
574 20250401 093400 29815615 5520 5520 5520 5520 0
575 20250401 093300 29815615 5520 5520 5520 5520 21
576 20250401 093200 29699695 5520 5520 5520 5520 110
577 20250401 093100 29092495 5530 5530 5530 5530 0
578 20250401 093000 29092495 5530 5520 5530 5520 266
579 20250401 092900 27624005 5530 5530 5530 5530 0
580 20250401 092800 27624005 5530 5530 5530 5530 100
581 20250401 092700 27071005 5530 5530 5530 5530 0
582 20250401 092600 27071005 5530 5530 5530 5530 0
583 20250401 092500 27071005 5530 5530 5530 5530 0
584 20250401 092400 27071005 5530 5530 5530 5530 0
585 20250401 092300 27071005 5530 5530 5530 5530 79
586 20250401 092200 26634135 5540 5540 5540 5540 0
587 20250401 092100 26634135 5540 5540 5540 5540 18
588 20250401 092000 26534415 5530 5530 5530 5530 0
589 20250401 091900 26534415 5530 5520 5530 5520 274
590 20250401 091800 25019715 5520 5520 5520 5520 9
591 20250401 091700 24970035 5520 5520 5520 5520 101
592 20250401 091600 24412515 5520 5520 5520 5520 20
593 20250401 091500 24302115 5520 5520 5520 5520 2
594 20250401 091400 24291075 5510 5505 5510 5505 69
595 20250401 091300 23911000 5510 5520 5520 5510 1127
596 20250401 091200 17689985 5525 5510 5530 5510 1936
597 20250401 091100 7013865 5505 5510 5510 5505 70
598 20250401 091000 6628170 5510 5510 5510 5510 0
599 20250401 090900 6628170 5510 5500 5510 5500 726
600 20250401 090800 2635160 5500 5500 5500 5500 34
601 20250401 090700 2448160 5500 5500 5500 5500 43
602 20250401 090600 2211660 5500 5500 5500 5500 0
603 20250401 090500 2211660 5500 5500 5500 5500 318
604 20250401 090400 462660 5510 5520 5520 5510 24
605 20250401 090300 330340 5520 5520 5520 5520 0
606 20250401 090200 330340 5520 5520 5520 5520 0
607 20250401 090100 330340 5520 5520 5520 5520 7
608 20250401 090000 291700 5510 5500 5510 5500 53

1
011040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,30768766,0,171997401940,0.00
20250327,0,30768766,0,172612777260,0.00
20250326,0,30768766,0,172920464920,0.00
20250325,0,30768766,0,173535840240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 30768766 0 171997401940 0.00
3 20250327 0 30768766 0 172612777260 0.00
4 20250326 0 30768766 0 172920464920 0.00
5 20250325 0 30768766 0 173535840240 0.00