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

590
002800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,513910475,5240,5240,5240,5240,252
20250401,184700,513910475,5240,5240,5240,5240,0
20250401,184600,513910475,5240,5240,5240,5240,0
20250401,184500,513910475,5240,5240,5240,5240,0
20250401,184400,513910475,5240,5240,5240,5240,0
20250401,184300,513910475,5240,5240,5240,5240,0
20250401,184200,513910475,5240,5240,5240,5240,0
20250401,184100,513910475,5240,5240,5240,5240,0
20250401,184000,513910475,5240,5240,5240,5240,0
20250401,183900,513910475,5240,5240,5240,5240,0
20250401,183800,513910475,5240,5240,5240,5240,0
20250401,183700,513910475,5240,5240,5240,5240,0
20250401,183600,513910475,5240,5240,5240,5240,0
20250401,183500,513910475,5240,5240,5240,5240,0
20250401,183400,513910475,5240,5240,5240,5240,0
20250401,183300,513910475,5240,5240,5240,5240,0
20250401,183200,513910475,5240,5240,5240,5240,0
20250401,183100,513910475,5240,5240,5240,5240,0
20250401,183000,513910475,5240,5240,5240,5240,0
20250401,182900,513910475,5240,5240,5240,5240,0
20250401,182800,513910475,5240,5240,5240,5240,0
20250401,182700,513910475,5240,5240,5240,5240,0
20250401,182600,513910475,5240,5240,5240,5240,0
20250401,182500,513910475,5240,5240,5240,5240,0
20250401,182400,513910475,5240,5240,5240,5240,0
20250401,182300,513910475,5240,5240,5240,5240,0
20250401,182200,513910475,5240,5240,5240,5240,0
20250401,182100,513910475,5240,5240,5240,5240,0
20250401,182000,513910475,5240,5240,5240,5240,0
20250401,181900,513910475,5240,5240,5240,5240,0
20250401,181800,513910475,5240,5240,5240,5240,252
20250401,181700,513910475,5240,5240,5240,5240,0
20250401,181600,513910475,5240,5240,5240,5240,0
20250401,181500,513910475,5240,5240,5240,5240,0
20250401,181400,513910475,5240,5240,5240,5240,0
20250401,181300,513910475,5240,5240,5240,5240,0
20250401,181200,513910475,5240,5240,5240,5240,0
20250401,181100,513910475,5240,5240,5240,5240,0
20250401,181000,513910475,5240,5240,5240,5240,0
20250401,180900,513910475,5240,5240,5240,5240,0
20250401,180800,513910475,5240,5240,5240,5240,0
20250401,180700,513910475,5240,5240,5240,5240,0
20250401,180600,513910475,5240,5240,5240,5240,0
20250401,180500,513910475,5240,5240,5240,5240,0
20250401,180400,513910475,5240,5240,5240,5240,0
20250401,180300,513910475,5240,5240,5240,5240,0
20250401,180200,513910475,5240,5240,5240,5240,0
20250401,180100,513910475,5240,5240,5240,5240,0
20250401,180000,513910475,5240,5240,5240,5240,0
20250401,175900,513910475,5240,5240,5240,5240,0
20250401,175800,513910475,5240,5240,5240,5240,0
20250401,175700,513910475,5240,5240,5240,5240,0
20250401,175600,513910475,5240,5240,5240,5240,0
20250401,175500,513910475,5240,5240,5240,5240,0
20250401,175400,513910475,5240,5240,5240,5240,0
20250401,175300,513910475,5240,5240,5240,5240,0
20250401,175200,513910475,5240,5240,5240,5240,0
20250401,175100,513910475,5240,5240,5240,5240,0
20250401,175000,513910475,5240,5240,5240,5240,0
20250401,174900,513910475,5240,5240,5240,5240,0
20250401,174800,513910475,5240,5240,5240,5240,252
20250401,174700,513910475,5240,5240,5240,5240,0
20250401,174600,513910475,5240,5240,5240,5240,0
20250401,174500,513910475,5240,5240,5240,5240,0
20250401,174400,513910475,5240,5240,5240,5240,0
20250401,174300,513910475,5240,5240,5240,5240,0
20250401,174200,513910475,5240,5240,5240,5240,0
20250401,174100,513910475,5240,5240,5240,5240,0
20250401,174000,513910475,5240,5240,5240,5240,0
20250401,173900,513910475,5240,5240,5240,5240,0
20250401,173800,513910475,5240,5240,5240,5240,0
20250401,173700,513910475,5240,5240,5240,5240,0
20250401,173600,513910475,5240,5240,5240,5240,0
20250401,173500,513910475,5240,5240,5240,5240,0
20250401,173400,513910475,5240,5240,5240,5240,0
20250401,173300,513910475,5240,5240,5240,5240,0
20250401,173200,513910475,5240,5240,5240,5240,0
20250401,173100,513910475,5240,5240,5240,5240,0
20250401,173000,513910475,5240,5240,5240,5240,0
20250401,172900,513910475,5240,5240,5240,5240,0
20250401,172800,513910475,5240,5240,5240,5240,0
20250401,172700,513910475,5240,5240,5240,5240,0
20250401,172600,513910475,5240,5240,5240,5240,0
20250401,172500,513910475,5240,5240,5240,5240,0
20250401,172400,513910475,5240,5240,5240,5240,0
20250401,172300,513910475,5240,5240,5240,5240,0
20250401,172200,513910475,5240,5240,5240,5240,0
20250401,172100,513910475,5240,5240,5240,5240,0
20250401,172000,513910475,5240,5240,5240,5240,0
20250401,171900,513910475,5240,5240,5240,5240,0
20250401,171800,513910475,5240,5240,5240,5240,252
20250401,171700,513910475,5240,5240,5240,5240,0
20250401,171600,513910475,5240,5240,5240,5240,0
20250401,171500,513910475,5240,5240,5240,5240,0
20250401,171400,513910475,5240,5240,5240,5240,0
20250401,171300,513910475,5240,5240,5240,5240,0
20250401,171200,513910475,5240,5240,5240,5240,0
20250401,171100,513910475,5240,5240,5240,5240,0
20250401,171000,513910475,5240,5240,5240,5240,0
20250401,170900,513910475,5240,5240,5240,5240,0
20250401,170800,513910475,5240,5240,5240,5240,0
20250401,170700,513910475,5240,5240,5240,5240,0
20250401,170600,513910475,5240,5240,5240,5240,0
20250401,170500,513910475,5240,5240,5240,5240,0
20250401,170400,513910475,5240,5240,5240,5240,0
20250401,170300,513910475,5240,5240,5240,5240,0
20250401,170200,513910475,5240,5240,5240,5240,0
20250401,170100,513910475,5240,5240,5240,5240,0
20250401,170000,513910475,5240,5240,5240,5240,0
20250401,165900,513910475,5240,5240,5240,5240,0
20250401,165800,513910475,5240,5240,5240,5240,0
20250401,165700,513910475,5240,5240,5240,5240,0
20250401,165600,513910475,5240,5240,5240,5240,0
20250401,165500,513910475,5240,5240,5240,5240,0
20250401,165400,513910475,5240,5240,5240,5240,0
20250401,165300,513910475,5240,5240,5240,5240,0
20250401,165200,513910475,5240,5240,5240,5240,0
20250401,165100,513910475,5240,5240,5240,5240,0
20250401,165000,513910475,5240,5240,5240,5240,0
20250401,164900,513910475,5240,5240,5240,5240,0
20250401,164800,513910475,5240,5240,5240,5240,252
20250401,164700,513910475,5240,5240,5240,5240,0
20250401,164600,513910475,5240,5240,5240,5240,0
20250401,164500,513910475,5240,5240,5240,5240,0
20250401,164400,513910475,5240,5240,5240,5240,0
20250401,164300,513910475,5240,5240,5240,5240,0
20250401,164200,513910475,5240,5240,5240,5240,0
20250401,164100,513910475,5240,5240,5240,5240,0
20250401,164000,513910475,5240,5240,5240,5240,0
20250401,163900,513910475,5240,5240,5240,5240,0
20250401,163800,513910475,5240,5240,5240,5240,0
20250401,163700,513910475,5240,5240,5240,5240,0
20250401,163600,513910475,5240,5240,5240,5240,0
20250401,163500,513910475,5240,5240,5240,5240,0
20250401,163400,513910475,5240,5240,5240,5240,0
20250401,163300,513910475,5240,5240,5240,5240,0
20250401,163200,513910475,5240,5240,5240,5240,0
20250401,163100,513910475,5240,5240,5240,5240,0
20250401,163000,513910475,5240,5240,5240,5240,0
20250401,162900,513910475,5240,5240,5240,5240,0
20250401,162800,513910475,5240,5240,5240,5240,0
20250401,162700,513910475,5240,5240,5240,5240,0
20250401,162600,513910475,5240,5240,5240,5240,0
20250401,162500,513910475,5240,5240,5240,5240,0
20250401,162400,513910475,5240,5240,5240,5240,0
20250401,162300,513910475,5240,5240,5240,5240,0
20250401,162200,513910475,5240,5240,5240,5240,0
20250401,162100,513910475,5240,5240,5240,5240,0
20250401,162000,513910475,5240,5240,5240,5240,0
20250401,161900,513910475,5240,5240,5240,5240,0
20250401,161800,513910475,5240,5240,5240,5240,252
20250401,161700,513910475,5240,5240,5240,5240,0
20250401,161600,513910475,5240,5240,5240,5240,0
20250401,161500,513910475,5240,5240,5240,5240,0
20250401,161400,513910475,5240,5240,5240,5240,0
20250401,161300,513910475,5240,5240,5240,5240,0
20250401,161200,513910475,5240,5240,5240,5240,0
20250401,161100,513910475,5240,5240,5240,5240,0
20250401,161000,513910475,5240,5240,5240,5240,0
20250401,160900,513910475,5240,5240,5240,5240,0
20250401,160800,513910475,5240,5240,5240,5240,0
20250401,160700,513910475,5240,5240,5240,5240,0
20250401,160600,513910475,5240,5240,5240,5240,0
20250401,160500,513910475,5240,5240,5240,5240,0
20250401,160400,513910475,5240,5240,5240,5240,0
20250401,160300,513910475,5240,5240,5240,5240,0
20250401,160200,513910475,5240,5240,5240,5240,0
20250401,160100,513910475,5240,5240,5240,5240,0
20250401,160000,513910475,5240,5240,5240,5240,0
20250401,155900,513910475,5240,5240,5240,5240,0
20250401,155800,513910475,5240,5240,5240,5240,0
20250401,155700,513910475,5240,5240,5240,5240,0
20250401,155600,513910475,5240,5240,5240,5240,0
20250401,155500,513910475,5240,5240,5240,5240,0
20250401,155400,513910475,5240,5240,5240,5240,0
20250401,155300,513910475,5240,5240,5240,5240,0
20250401,155200,513910475,5240,5240,5240,5240,0
20250401,155100,513910475,5240,5240,5240,5240,0
20250401,155000,513910475,5240,5240,5240,5240,0
20250401,154900,513910475,5240,5240,5240,5240,0
20250401,154800,513910475,5240,5240,5240,5240,252
20250401,154700,513910475,5240,5240,5240,5240,0
20250401,154600,513910475,5240,5240,5240,5240,0
20250401,154500,513910475,5240,5240,5240,5240,0
20250401,154400,513910475,5240,5240,5240,5240,0
20250401,154300,513910475,5240,5240,5240,5240,0
20250401,154200,513910475,5240,5240,5240,5240,0
20250401,154100,513910475,5240,5240,5240,5240,0
20250401,154000,513910475,5240,5240,5240,5240,0
20250401,153900,513910475,5240,5240,5240,5240,0
20250401,153800,513910475,5240,5240,5240,5240,0
20250401,153700,513910475,5240,5240,5240,5240,0
20250401,153600,513910475,5240,5240,5240,5240,0
20250401,153500,513910475,5240,5240,5240,5240,0
20250401,153400,513910475,5240,5240,5240,5240,0
20250401,153300,513910475,5240,5240,5240,5240,0
20250401,153200,513910475,5240,5240,5240,5240,0
20250401,153100,513910475,5240,5240,5240,5240,0
20250401,153000,513910475,5240,5240,5240,5240,252
20250401,152900,512589995,5230,5230,5230,5230,0
20250401,152800,512589995,5230,5230,5230,5230,0
20250401,152700,512589995,5230,5230,5230,5230,0
20250401,152600,512589995,5230,5230,5230,5230,0
20250401,152500,512589995,5230,5230,5230,5230,0
20250401,152400,512589995,5230,5230,5230,5230,0
20250401,152300,512589995,5230,5230,5230,5230,0
20250401,152200,512589995,5230,5230,5230,5230,0
20250401,152100,512589995,5230,5230,5230,5230,0
20250401,152000,512589995,5230,5230,5230,5230,0
20250401,151900,512589995,5230,5230,5230,5200,51
20250401,151800,512324135,5240,5240,5240,5240,36
20250401,151700,512135495,5200,5240,5240,5200,403
20250401,151600,510039855,5240,5240,5240,5240,0
20250401,151500,510039855,5240,5240,5240,5240,1
20250401,151400,510034615,5200,5200,5200,5200,0
20250401,151300,510034615,5200,5200,5200,5200,0
20250401,151200,510034615,5200,5240,5240,5200,742
20250401,151100,506160995,5220,5220,5220,5220,0
20250401,151000,506160995,5220,5220,5220,5220,140
20250401,150900,505430195,5240,5240,5240,5240,1
20250401,150800,505424955,5200,5200,5200,5200,0
20250401,150700,505424955,5200,5200,5200,5200,308
20250401,150600,503823355,5220,5220,5220,5220,0
20250401,150500,503823355,5220,5230,5230,5210,3010
20250401,150400,488125805,5250,5230,5250,5230,209
20250401,150300,487032555,5230,5230,5230,5230,1708
20250401,150200,478099715,5230,5230,5230,5230,283
20250401,150100,476619625,5240,5240,5240,5240,17
20250401,150000,476530545,5250,5250,5250,5250,0
20250401,145900,476530545,5250,5250,5250,5250,0
20250401,145800,476530545,5250,5250,5250,5250,0
20250401,145700,476530545,5250,5250,5250,5250,0
20250401,145600,476530545,5250,5250,5250,5250,0
20250401,145500,476530545,5250,5250,5250,5250,0
20250401,145400,476530545,5250,5250,5250,5250,0
20250401,145300,476530545,5250,5250,5250,5250,0
20250401,145200,476530545,5250,5250,5250,5250,0
20250401,145100,476530545,5250,5250,5250,5250,0
20250401,145000,476530545,5250,5250,5250,5250,36
20250401,144900,476341545,5250,5250,5250,5250,6
20250401,144800,476310045,5230,5230,5230,5230,0
20250401,144700,476310045,5230,5230,5230,5230,0
20250401,144600,476310045,5230,5230,5230,5230,0
20250401,144500,476310045,5230,5240,5240,5230,70
20250401,144400,475943795,5260,5260,5260,5260,0
20250401,144300,475943795,5260,5260,5260,5260,0
20250401,144200,475943795,5260,5260,5260,5260,1
20250401,144100,475938535,5240,5240,5240,5240,0
20250401,144000,475938535,5240,5240,5240,5240,0
20250401,143900,475938535,5240,5240,5240,5240,0
20250401,143800,475938535,5240,5240,5240,5240,0
20250401,143700,475938535,5240,5240,5240,5240,0
20250401,143600,475938535,5240,5240,5240,5240,1
20250401,143500,475933295,5250,5250,5250,5250,0
20250401,143400,475933295,5250,5250,5250,5250,0
20250401,143300,475933295,5250,5250,5250,5250,0
20250401,143200,475933295,5250,5250,5250,5250,0
20250401,143100,475933295,5250,5250,5250,5250,0
20250401,143000,475933295,5250,5250,5250,5250,10
20250401,142900,475880795,5270,5270,5270,5270,0
20250401,142800,475880795,5270,5270,5270,5270,0
20250401,142700,475880795,5270,5270,5270,5270,0
20250401,142600,475880795,5270,5270,5270,5270,0
20250401,142500,475880795,5270,5270,5270,5270,0
20250401,142400,475880795,5270,5270,5270,5270,0
20250401,142300,475880795,5270,5270,5270,5270,0
20250401,142200,475880795,5270,5260,5270,5260,31
20250401,142100,475717695,5260,5260,5260,5260,123
20250401,142000,475070715,5250,5250,5250,5250,0
20250401,141900,475070715,5250,5250,5250,5250,2
20250401,141800,475060215,5250,5250,5250,5250,0
20250401,141700,475060215,5250,5250,5250,5250,0
20250401,141600,475060215,5250,5250,5250,5250,0
20250401,141500,475060215,5250,5250,5250,5250,0
20250401,141400,475060215,5250,5250,5250,5250,0
20250401,141300,475060215,5250,5250,5250,5250,1163
20250401,141200,468954465,5260,5260,5260,5260,0
20250401,141100,468954465,5260,5260,5260,5260,0
20250401,141000,468954465,5260,5260,5260,5260,46
20250401,140900,468712505,5270,5270,5270,5260,1121
20250401,140800,462811855,5290,5290,5290,5290,0
20250401,140700,462811855,5290,5290,5290,5290,4
20250401,140600,462790695,5270,5270,5290,5270,5276
20250401,140500,434880735,5270,5260,5270,5260,520
20250401,140400,432141365,5260,5250,5260,5250,6259
20250401,140300,399281605,5260,5260,5260,5260,0
20250401,140200,399281605,5260,5260,5260,5260,376
20250401,140100,397303845,5260,5260,5260,5260,356
20250401,140000,395431285,5270,5270,5270,5270,1115
20250401,135900,389555235,5270,5270,5270,5270,0
20250401,135800,389555235,5270,5270,5270,5270,0
20250401,135700,389555235,5270,5270,5270,5270,51
20250401,135600,389286465,5280,5290,5290,5270,334
20250401,135500,387521705,5300,5300,5300,5300,69
20250401,135400,387156005,5310,5300,5310,5300,1356
20250401,135300,379959375,5300,5270,5300,5270,6127
20250401,135200,347558475,5270,5270,5270,5270,29
20250401,135100,347405645,5260,5260,5260,5260,429
20250401,135000,345149105,5250,5250,5250,5250,120
20250401,134900,344519105,5250,5250,5250,5250,227
20250401,134800,343327355,5250,5250,5250,5250,0
20250401,134700,343327355,5250,5250,5250,5250,500
20250401,134600,340702355,5250,5250,5250,5250,0
20250401,134500,340702355,5250,5250,5250,5250,501
20250401,134400,338072105,5250,5250,5250,5250,0
20250401,134300,338072105,5250,5250,5250,5250,1
20250401,134200,338066855,5250,5240,5250,5240,1000
20250401,134100,332817055,5250,5250,5250,5250,0
20250401,134000,332817055,5250,5250,5250,5250,0
20250401,133900,332817055,5250,5250,5250,5250,0
20250401,133800,332817055,5250,5250,5250,5250,0
20250401,133700,332817055,5250,5250,5250,5250,0
20250401,133600,332817055,5250,5250,5250,5250,0
20250401,133500,332817055,5250,5250,5250,5250,1200
20250401,133400,326517055,5240,5240,5240,5240,4512
20250401,133300,302874175,5240,5230,5240,5230,2303
20250401,133200,290820525,5230,5230,5230,5230,0
20250401,133100,290820525,5230,5230,5230,5230,0
20250401,133000,290820525,5230,5230,5230,5230,891
20250401,132900,286160595,5230,5220,5230,5220,1598
20250401,132800,277813645,5220,5220,5220,5220,0
20250401,132700,277813645,5220,5220,5220,5220,0
20250401,132600,277813645,5220,5220,5220,5220,0
20250401,132500,277813645,5220,5220,5220,5220,0
20250401,132400,277813645,5220,5220,5220,5220,0
20250401,132300,277813645,5220,5220,5220,5220,0
20250401,132200,277813645,5220,5220,5220,5220,0
20250401,132100,277813645,5220,5220,5220,5220,0
20250401,132000,277813645,5220,5220,5220,5220,0
20250401,131900,277813645,5220,5220,5220,5220,0
20250401,131800,277813645,5220,5220,5220,5220,0
20250401,131700,277813645,5220,5220,5220,5220,0
20250401,131600,277813645,5220,5220,5220,5220,1
20250401,131500,277808425,5200,5200,5200,5200,993
20250401,131400,272644825,5210,5210,5210,5210,0
20250401,131300,272644825,5210,5210,5210,5210,34
20250401,131200,272467685,5200,5200,5200,5200,0
20250401,131100,272467685,5200,5200,5200,5200,200
20250401,131000,271427685,5200,5200,5200,5200,0
20250401,130900,271427685,5200,5200,5200,5200,0
20250401,130800,271427685,5200,5200,5200,5200,0
20250401,130700,271427685,5200,5200,5200,5200,0
20250401,130600,271427685,5200,5200,5200,5200,600
20250401,130500,268307685,5220,5220,5220,5220,100
20250401,130400,267785685,5210,5210,5210,5210,192
20250401,130300,266785365,5210,5210,5210,5210,0
20250401,130200,266785365,5210,5210,5210,5210,186
20250401,130100,265816305,5220,5220,5220,5220,116
20250401,130000,265210785,5220,5220,5220,5220,50
20250401,125900,264949785,5220,5220,5220,5220,0
20250401,125800,264949785,5220,5220,5220,5220,50
20250401,125700,264688785,5230,5230,5230,5230,0
20250401,125600,264688785,5230,5230,5230,5230,0
20250401,125500,264688785,5230,5230,5230,5230,0
20250401,125400,264688785,5230,5230,5230,5230,0
20250401,125300,264688785,5230,5230,5230,5230,0
20250401,125200,264688785,5230,5230,5230,5230,0
20250401,125100,264688785,5230,5230,5230,5230,0
20250401,125000,264688785,5230,5230,5230,5230,0
20250401,124900,264688785,5230,5230,5230,5230,0
20250401,124800,264688785,5230,5230,5230,5230,0
20250401,124700,264688785,5230,5230,5230,5230,0
20250401,124600,264688785,5230,5230,5230,5230,0
20250401,124500,264688785,5230,5230,5230,5230,39
20250401,124400,264484815,5210,5210,5210,5210,0
20250401,124300,264484815,5210,5210,5210,5210,0
20250401,124200,264484815,5210,5210,5210,5210,200
20250401,124100,263442815,5230,5230,5230,5230,0
20250401,124000,263442815,5230,5210,5230,5210,24
20250401,123900,263317315,5210,5210,5210,5210,0
20250401,123800,263317315,5210,5210,5210,5210,0
20250401,123700,263317315,5210,5210,5210,5210,0
20250401,123600,263317315,5210,5200,5220,5200,1528
20250401,123500,255361135,5200,5200,5200,5200,4
20250401,123400,255340335,5230,5230,5230,5230,0
20250401,123300,255340335,5230,5230,5230,5230,0
20250401,123200,255340335,5230,5230,5230,5230,19
20250401,123100,255240965,5240,5240,5240,5240,0
20250401,123000,255240965,5240,5240,5240,5240,0
20250401,122900,255240965,5240,5240,5240,5240,0
20250401,122800,255240965,5240,5240,5240,5240,0
20250401,122700,255240965,5240,5240,5240,5240,1
20250401,122600,255235725,5200,5200,5200,5200,0
20250401,122500,255235725,5200,5200,5200,5200,0
20250401,122400,255235725,5200,5200,5200,5200,0
20250401,122300,255235725,5200,5230,5230,5200,200
20250401,122200,254195455,5240,5240,5240,5240,0
20250401,122100,254195455,5240,5240,5240,5240,0
20250401,122000,254195455,5240,5240,5240,5240,0
20250401,121900,254195455,5240,5240,5240,5240,0
20250401,121800,254195455,5240,5240,5240,5240,1
20250401,121700,254190215,5230,5220,5230,5220,203
20250401,121600,253130525,5230,5230,5230,5230,0
20250401,121500,253130525,5230,5230,5230,5230,4
20250401,121400,253109605,5230,5230,5230,5230,0
20250401,121300,253109605,5230,5230,5230,5230,120
20250401,121200,252482005,5230,5230,5230,5230,0
20250401,121100,252482005,5230,5230,5230,5230,10
20250401,121000,252429705,5230,5230,5230,5230,0
20250401,120900,252429705,5230,5240,5240,5230,70
20250401,120800,252063065,5240,5240,5240,5240,605
20250401,120700,248892865,5230,5230,5230,5230,0
20250401,120600,248892865,5230,5220,5230,5220,1946
20250401,120500,238716285,5190,5210,5210,5190,1000
20250401,120400,233517215,5210,5220,5220,5210,109
20250401,120300,232948325,5220,5220,5220,5220,0
20250401,120200,232948325,5220,5220,5220,5220,100
20250401,120100,232426325,5220,5220,5220,5220,0
20250401,120000,232426325,5220,5220,5220,5220,0
20250401,115900,232426325,5220,5220,5220,5220,1000
20250401,115800,227206325,5220,5220,5220,5220,0
20250401,115700,227206325,5220,5220,5220,5220,81
20250401,115600,226783505,5220,5220,5220,5220,25
20250401,115500,226653005,5210,5210,5210,5210,14
20250401,115400,226580065,5200,5200,5200,5200,1933
20250401,115300,216528465,5200,5200,5200,5200,0
20250401,115200,216528465,5200,5200,5200,5200,0
20250401,115100,216528465,5200,5200,5200,5200,1396
20250401,115000,209269265,5200,5200,5200,5200,366
20250401,114900,207366065,5210,5210,5210,5210,185
20250401,114800,206402215,5230,5230,5230,5230,1
20250401,114700,206396985,5220,5220,5220,5220,0
20250401,114600,206396985,5220,5220,5220,5220,200
20250401,114500,205352985,5220,5220,5220,5220,0
20250401,114400,205352985,5220,5220,5220,5220,0
20250401,114300,205352985,5220,5220,5220,5220,0
20250401,114200,205352985,5220,5220,5220,5220,0
20250401,114100,205352985,5220,5220,5220,5220,167
20250401,114000,204481245,5230,5230,5230,5230,0
20250401,113900,204481245,5230,5230,5230,5230,0
20250401,113800,204481245,5230,5230,5230,5230,20
20250401,113700,204376645,5230,5230,5230,5230,40
20250401,113600,204167445,5230,5230,5230,5230,0
20250401,113500,204167445,5230,5230,5230,5230,1000
20250401,113400,198937445,5230,5210,5230,5200,1179
20250401,113300,192789105,5210,5210,5210,5210,0
20250401,113200,192789105,5210,5210,5210,5210,0
20250401,113100,192789105,5210,5210,5210,5210,0
20250401,113000,192789105,5210,5210,5210,5210,8
20250401,112900,192747425,5210,5210,5210,5210,2
20250401,112800,192737005,5130,5130,5130,5130,0
20250401,112700,192737005,5130,5220,5220,5130,4620
20250401,112600,168837975,5190,5210,5220,5190,4398
20250401,112500,145894325,5210,5210,5210,5210,117
20250401,112400,145284755,5170,5170,5170,5170,0
20250401,112300,145284755,5170,5170,5170,5170,0
20250401,112200,145284755,5170,5170,5170,5170,0
20250401,112100,145284755,5170,5170,5170,5170,19
20250401,112000,145186525,5220,5210,5220,5210,219
20250401,111900,144045315,5210,5190,5210,5150,2664
20250401,111800,130230515,5210,5200,5210,5200,907
20250401,111700,125512675,5210,5210,5210,5210,0
20250401,111600,125512675,5210,5210,5210,5210,164
20250401,111500,124658235,5210,5210,5210,5210,719
20250401,111400,120912245,5210,5210,5210,5210,350
20250401,111300,119088745,5210,5200,5210,5200,1761
20250401,111200,109923460,5200,5200,5200,5200,0
20250401,111100,109923460,5200,5200,5200,5200,117
20250401,111000,109315060,5200,5210,5210,5200,203
20250401,110900,108257460,5200,5210,5210,5200,3173
20250401,110800,91727170,5210,5210,5210,5210,210
20250401,110700,90633070,5190,5200,5210,5180,1069
20250401,110600,85065250,5190,5200,5200,5190,262
20250401,110500,83703850,5200,5200,5200,5200,300
20250401,110400,82143850,5200,5170,5200,5170,2851
20250401,110300,67337550,5170,5170,5170,5170,0
20250401,110200,67337550,5170,5170,5170,5170,600
20250401,110100,64235550,5200,5200,5205,5200,1739
20250401,110000,55192700,5200,5190,5200,5190,2073
20250401,105900,44418170,5180,5170,5190,5170,1522
20250401,105800,36536370,5160,5150,5160,5150,2204
20250401,105700,25165770,5140,5140,5140,5140,0
20250401,105600,25165770,5140,5140,5140,5140,0
20250401,105500,25165770,5140,5150,5150,5140,306
20250401,105400,23591190,5140,5140,5140,5140,20
20250401,105300,23488390,5110,5110,5110,5110,0
20250401,105200,23488390,5110,5110,5110,5110,50
20250401,105100,23232890,5110,5150,5150,5110,61
20250401,105000,22920740,5150,5150,5150,5150,0
20250401,104900,22920740,5150,5150,5150,5150,0
20250401,104800,22920740,5150,5150,5150,5150,185
20250401,104700,21967990,5150,5150,5150,5150,190
20250401,104600,20989490,5150,5120,5150,5120,1288
20250401,104500,14380440,5110,5110,5110,5110,0
20250401,104400,14380440,5110,5110,5110,5110,0
20250401,104300,14380440,5110,5110,5110,5110,0
20250401,104200,14380440,5110,5110,5110,5110,0
20250401,104100,14380440,5110,5110,5110,5110,0
20250401,104000,14380440,5110,5110,5110,5110,10
20250401,103900,14329340,5110,5110,5110,5110,0
20250401,103800,14329340,5110,5110,5110,5110,0
20250401,103700,14329340,5110,5110,5110,5110,0
20250401,103600,14329340,5110,5110,5110,5110,0
20250401,103500,14329340,5110,5110,5110,5110,19
20250401,103400,14232250,5120,5120,5120,5120,0
20250401,103300,14232250,5120,5120,5120,5120,0
20250401,103200,14232250,5120,5120,5120,5120,0
20250401,103100,14232250,5120,5120,5120,5120,0
20250401,103000,14232250,5120,5120,5120,5120,0
20250401,102900,14232250,5120,5120,5120,5120,0
20250401,102800,14232250,5120,5120,5120,5120,0
20250401,102700,14232250,5120,5120,5120,5120,0
20250401,102600,14232250,5120,5120,5120,5120,1
20250401,102500,14227130,5090,5090,5090,5090,0
20250401,102400,14227130,5090,5090,5090,5090,0
20250401,102300,14227130,5090,5090,5090,5090,0
20250401,102200,14227130,5090,5090,5090,5090,0
20250401,102100,14227130,5090,5090,5090,5090,0
20250401,102000,14227130,5090,5090,5090,5090,0
20250401,101900,14227130,5090,5090,5090,5090,0
20250401,101800,14227130,5090,5090,5090,5090,0
20250401,101700,14227130,5090,5090,5090,5090,0
20250401,101600,14227130,5090,5080,5090,5080,300
20250401,101500,12700160,5090,5090,5090,5090,7
20250401,101400,12664530,5090,5090,5090,5090,0
20250401,101300,12664530,5090,5090,5090,5090,1
20250401,101200,12659440,5070,5070,5070,5070,0
20250401,101100,12659440,5070,5070,5070,5070,0
20250401,101000,12659440,5070,5070,5070,5070,0
20250401,100900,12659440,5070,5070,5070,5070,111
20250401,100800,12096670,5080,5080,5080,5080,29
20250401,100700,11949350,5080,5080,5080,5080,0
20250401,100600,11949350,5080,5080,5080,5080,101
20250401,100500,11436270,5070,5070,5070,5070,0
20250401,100400,11436270,5070,5070,5070,5070,0
20250401,100300,11436270,5070,5070,5070,5070,0
20250401,100200,11436270,5070,5070,5070,5070,0
20250401,100100,11436270,5070,5070,5070,5070,0
20250401,100000,11436270,5070,5070,5070,5070,0
20250401,095900,11436270,5070,5070,5070,5070,0
20250401,095800,11436270,5070,5070,5070,5070,0
20250401,095700,11436270,5070,5070,5070,5070,0
20250401,095600,11436270,5070,5070,5070,5070,0
20250401,095500,11436270,5070,5070,5070,5070,0
20250401,095400,11436270,5070,5070,5070,5070,0
20250401,095300,11436270,5070,5070,5070,5070,0
20250401,095200,11436270,5070,5070,5070,5070,38
20250401,095100,11243610,5060,5060,5060,5060,0
20250401,095000,11243610,5060,5080,5080,5060,1700
20250401,094900,2641370,5080,5080,5080,5080,0
20250401,094800,2641370,5080,5080,5080,5080,5
20250401,094700,2615970,5070,5070,5070,5070,0
20250401,094600,2615970,5070,5070,5070,5070,11
20250401,094500,2560200,5070,5070,5070,5070,0
20250401,094400,2560200,5070,5070,5070,5070,0
20250401,094300,2560200,5070,5070,5070,5070,0
20250401,094200,2560200,5070,5070,5070,5070,0
20250401,094100,2560200,5070,5070,5070,5070,0
20250401,094000,2560200,5070,5070,5070,5070,9
20250401,093900,2514570,5060,5060,5060,5060,0
20250401,093800,2514570,5060,5060,5060,5060,0
20250401,093700,2514570,5060,5060,5060,5060,0
20250401,093600,2514570,5060,5060,5060,5060,0
20250401,093500,2514570,5060,5060,5060,5060,0
20250401,093400,2514570,5060,5060,5060,5060,0
20250401,093300,2514570,5060,5060,5060,5060,100
20250401,093200,2008570,5070,5080,5080,5070,125
20250401,093100,1374140,5120,5120,5120,5120,0
20250401,093000,1374140,5120,5120,5120,5120,0
20250401,092900,1374140,5120,5120,5120,5120,0
20250401,092800,1374140,5120,5120,5120,5120,0
20250401,092700,1374140,5120,5120,5120,5120,0
20250401,092600,1374140,5120,5120,5120,5120,0
20250401,092500,1374140,5120,5120,5120,5120,0
20250401,092400,1374140,5120,5120,5120,5120,0
20250401,092300,1374140,5120,5120,5120,5120,0
20250401,092200,1374140,5120,5120,5120,5120,0
20250401,092100,1374140,5120,5100,5120,5080,64
20250401,092000,1048360,5110,5110,5110,5110,0
20250401,091900,1048360,5110,5110,5110,5110,13
20250401,091800,981930,5110,5110,5110,5110,0
20250401,091700,981930,5110,5110,5110,5110,17
20250401,091600,895060,5110,5110,5110,5110,0
20250401,091500,895060,5110,5110,5110,5110,0
20250401,091400,895060,5110,5110,5110,5110,0
20250401,091300,895060,5110,5110,5110,5110,0
20250401,091200,895060,5110,5110,5110,5110,0
20250401,091100,895060,5110,5100,5110,5100,72
20250401,091000,527750,5100,5100,5100,5100,0
20250401,090900,527750,5100,5100,5100,5100,0
20250401,090800,527750,5100,5100,5100,5100,0
20250401,090700,527750,5100,5100,5100,5100,0
20250401,090600,527750,5100,5100,5100,5100,0
20250401,090500,527750,5100,5100,5100,5100,0
20250401,090400,527750,5100,5100,5100,5100,1
20250401,090300,522650,5100,5100,5100,5100,1
20250401,090200,517550,5100,5100,5100,5100,0
20250401,090100,517550,5100,5100,5100,5100,1
20250401,090000,512450,5050,5100,5100,5050,101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 513910475 5240 5240 5240 5240 252
3 20250401 184700 513910475 5240 5240 5240 5240 0
4 20250401 184600 513910475 5240 5240 5240 5240 0
5 20250401 184500 513910475 5240 5240 5240 5240 0
6 20250401 184400 513910475 5240 5240 5240 5240 0
7 20250401 184300 513910475 5240 5240 5240 5240 0
8 20250401 184200 513910475 5240 5240 5240 5240 0
9 20250401 184100 513910475 5240 5240 5240 5240 0
10 20250401 184000 513910475 5240 5240 5240 5240 0
11 20250401 183900 513910475 5240 5240 5240 5240 0
12 20250401 183800 513910475 5240 5240 5240 5240 0
13 20250401 183700 513910475 5240 5240 5240 5240 0
14 20250401 183600 513910475 5240 5240 5240 5240 0
15 20250401 183500 513910475 5240 5240 5240 5240 0
16 20250401 183400 513910475 5240 5240 5240 5240 0
17 20250401 183300 513910475 5240 5240 5240 5240 0
18 20250401 183200 513910475 5240 5240 5240 5240 0
19 20250401 183100 513910475 5240 5240 5240 5240 0
20 20250401 183000 513910475 5240 5240 5240 5240 0
21 20250401 182900 513910475 5240 5240 5240 5240 0
22 20250401 182800 513910475 5240 5240 5240 5240 0
23 20250401 182700 513910475 5240 5240 5240 5240 0
24 20250401 182600 513910475 5240 5240 5240 5240 0
25 20250401 182500 513910475 5240 5240 5240 5240 0
26 20250401 182400 513910475 5240 5240 5240 5240 0
27 20250401 182300 513910475 5240 5240 5240 5240 0
28 20250401 182200 513910475 5240 5240 5240 5240 0
29 20250401 182100 513910475 5240 5240 5240 5240 0
30 20250401 182000 513910475 5240 5240 5240 5240 0
31 20250401 181900 513910475 5240 5240 5240 5240 0
32 20250401 181800 513910475 5240 5240 5240 5240 252
33 20250401 181700 513910475 5240 5240 5240 5240 0
34 20250401 181600 513910475 5240 5240 5240 5240 0
35 20250401 181500 513910475 5240 5240 5240 5240 0
36 20250401 181400 513910475 5240 5240 5240 5240 0
37 20250401 181300 513910475 5240 5240 5240 5240 0
38 20250401 181200 513910475 5240 5240 5240 5240 0
39 20250401 181100 513910475 5240 5240 5240 5240 0
40 20250401 181000 513910475 5240 5240 5240 5240 0
41 20250401 180900 513910475 5240 5240 5240 5240 0
42 20250401 180800 513910475 5240 5240 5240 5240 0
43 20250401 180700 513910475 5240 5240 5240 5240 0
44 20250401 180600 513910475 5240 5240 5240 5240 0
45 20250401 180500 513910475 5240 5240 5240 5240 0
46 20250401 180400 513910475 5240 5240 5240 5240 0
47 20250401 180300 513910475 5240 5240 5240 5240 0
48 20250401 180200 513910475 5240 5240 5240 5240 0
49 20250401 180100 513910475 5240 5240 5240 5240 0
50 20250401 180000 513910475 5240 5240 5240 5240 0
51 20250401 175900 513910475 5240 5240 5240 5240 0
52 20250401 175800 513910475 5240 5240 5240 5240 0
53 20250401 175700 513910475 5240 5240 5240 5240 0
54 20250401 175600 513910475 5240 5240 5240 5240 0
55 20250401 175500 513910475 5240 5240 5240 5240 0
56 20250401 175400 513910475 5240 5240 5240 5240 0
57 20250401 175300 513910475 5240 5240 5240 5240 0
58 20250401 175200 513910475 5240 5240 5240 5240 0
59 20250401 175100 513910475 5240 5240 5240 5240 0
60 20250401 175000 513910475 5240 5240 5240 5240 0
61 20250401 174900 513910475 5240 5240 5240 5240 0
62 20250401 174800 513910475 5240 5240 5240 5240 252
63 20250401 174700 513910475 5240 5240 5240 5240 0
64 20250401 174600 513910475 5240 5240 5240 5240 0
65 20250401 174500 513910475 5240 5240 5240 5240 0
66 20250401 174400 513910475 5240 5240 5240 5240 0
67 20250401 174300 513910475 5240 5240 5240 5240 0
68 20250401 174200 513910475 5240 5240 5240 5240 0
69 20250401 174100 513910475 5240 5240 5240 5240 0
70 20250401 174000 513910475 5240 5240 5240 5240 0
71 20250401 173900 513910475 5240 5240 5240 5240 0
72 20250401 173800 513910475 5240 5240 5240 5240 0
73 20250401 173700 513910475 5240 5240 5240 5240 0
74 20250401 173600 513910475 5240 5240 5240 5240 0
75 20250401 173500 513910475 5240 5240 5240 5240 0
76 20250401 173400 513910475 5240 5240 5240 5240 0
77 20250401 173300 513910475 5240 5240 5240 5240 0
78 20250401 173200 513910475 5240 5240 5240 5240 0
79 20250401 173100 513910475 5240 5240 5240 5240 0
80 20250401 173000 513910475 5240 5240 5240 5240 0
81 20250401 172900 513910475 5240 5240 5240 5240 0
82 20250401 172800 513910475 5240 5240 5240 5240 0
83 20250401 172700 513910475 5240 5240 5240 5240 0
84 20250401 172600 513910475 5240 5240 5240 5240 0
85 20250401 172500 513910475 5240 5240 5240 5240 0
86 20250401 172400 513910475 5240 5240 5240 5240 0
87 20250401 172300 513910475 5240 5240 5240 5240 0
88 20250401 172200 513910475 5240 5240 5240 5240 0
89 20250401 172100 513910475 5240 5240 5240 5240 0
90 20250401 172000 513910475 5240 5240 5240 5240 0
91 20250401 171900 513910475 5240 5240 5240 5240 0
92 20250401 171800 513910475 5240 5240 5240 5240 252
93 20250401 171700 513910475 5240 5240 5240 5240 0
94 20250401 171600 513910475 5240 5240 5240 5240 0
95 20250401 171500 513910475 5240 5240 5240 5240 0
96 20250401 171400 513910475 5240 5240 5240 5240 0
97 20250401 171300 513910475 5240 5240 5240 5240 0
98 20250401 171200 513910475 5240 5240 5240 5240 0
99 20250401 171100 513910475 5240 5240 5240 5240 0
100 20250401 171000 513910475 5240 5240 5240 5240 0
101 20250401 170900 513910475 5240 5240 5240 5240 0
102 20250401 170800 513910475 5240 5240 5240 5240 0
103 20250401 170700 513910475 5240 5240 5240 5240 0
104 20250401 170600 513910475 5240 5240 5240 5240 0
105 20250401 170500 513910475 5240 5240 5240 5240 0
106 20250401 170400 513910475 5240 5240 5240 5240 0
107 20250401 170300 513910475 5240 5240 5240 5240 0
108 20250401 170200 513910475 5240 5240 5240 5240 0
109 20250401 170100 513910475 5240 5240 5240 5240 0
110 20250401 170000 513910475 5240 5240 5240 5240 0
111 20250401 165900 513910475 5240 5240 5240 5240 0
112 20250401 165800 513910475 5240 5240 5240 5240 0
113 20250401 165700 513910475 5240 5240 5240 5240 0
114 20250401 165600 513910475 5240 5240 5240 5240 0
115 20250401 165500 513910475 5240 5240 5240 5240 0
116 20250401 165400 513910475 5240 5240 5240 5240 0
117 20250401 165300 513910475 5240 5240 5240 5240 0
118 20250401 165200 513910475 5240 5240 5240 5240 0
119 20250401 165100 513910475 5240 5240 5240 5240 0
120 20250401 165000 513910475 5240 5240 5240 5240 0
121 20250401 164900 513910475 5240 5240 5240 5240 0
122 20250401 164800 513910475 5240 5240 5240 5240 252
123 20250401 164700 513910475 5240 5240 5240 5240 0
124 20250401 164600 513910475 5240 5240 5240 5240 0
125 20250401 164500 513910475 5240 5240 5240 5240 0
126 20250401 164400 513910475 5240 5240 5240 5240 0
127 20250401 164300 513910475 5240 5240 5240 5240 0
128 20250401 164200 513910475 5240 5240 5240 5240 0
129 20250401 164100 513910475 5240 5240 5240 5240 0
130 20250401 164000 513910475 5240 5240 5240 5240 0
131 20250401 163900 513910475 5240 5240 5240 5240 0
132 20250401 163800 513910475 5240 5240 5240 5240 0
133 20250401 163700 513910475 5240 5240 5240 5240 0
134 20250401 163600 513910475 5240 5240 5240 5240 0
135 20250401 163500 513910475 5240 5240 5240 5240 0
136 20250401 163400 513910475 5240 5240 5240 5240 0
137 20250401 163300 513910475 5240 5240 5240 5240 0
138 20250401 163200 513910475 5240 5240 5240 5240 0
139 20250401 163100 513910475 5240 5240 5240 5240 0
140 20250401 163000 513910475 5240 5240 5240 5240 0
141 20250401 162900 513910475 5240 5240 5240 5240 0
142 20250401 162800 513910475 5240 5240 5240 5240 0
143 20250401 162700 513910475 5240 5240 5240 5240 0
144 20250401 162600 513910475 5240 5240 5240 5240 0
145 20250401 162500 513910475 5240 5240 5240 5240 0
146 20250401 162400 513910475 5240 5240 5240 5240 0
147 20250401 162300 513910475 5240 5240 5240 5240 0
148 20250401 162200 513910475 5240 5240 5240 5240 0
149 20250401 162100 513910475 5240 5240 5240 5240 0
150 20250401 162000 513910475 5240 5240 5240 5240 0
151 20250401 161900 513910475 5240 5240 5240 5240 0
152 20250401 161800 513910475 5240 5240 5240 5240 252
153 20250401 161700 513910475 5240 5240 5240 5240 0
154 20250401 161600 513910475 5240 5240 5240 5240 0
155 20250401 161500 513910475 5240 5240 5240 5240 0
156 20250401 161400 513910475 5240 5240 5240 5240 0
157 20250401 161300 513910475 5240 5240 5240 5240 0
158 20250401 161200 513910475 5240 5240 5240 5240 0
159 20250401 161100 513910475 5240 5240 5240 5240 0
160 20250401 161000 513910475 5240 5240 5240 5240 0
161 20250401 160900 513910475 5240 5240 5240 5240 0
162 20250401 160800 513910475 5240 5240 5240 5240 0
163 20250401 160700 513910475 5240 5240 5240 5240 0
164 20250401 160600 513910475 5240 5240 5240 5240 0
165 20250401 160500 513910475 5240 5240 5240 5240 0
166 20250401 160400 513910475 5240 5240 5240 5240 0
167 20250401 160300 513910475 5240 5240 5240 5240 0
168 20250401 160200 513910475 5240 5240 5240 5240 0
169 20250401 160100 513910475 5240 5240 5240 5240 0
170 20250401 160000 513910475 5240 5240 5240 5240 0
171 20250401 155900 513910475 5240 5240 5240 5240 0
172 20250401 155800 513910475 5240 5240 5240 5240 0
173 20250401 155700 513910475 5240 5240 5240 5240 0
174 20250401 155600 513910475 5240 5240 5240 5240 0
175 20250401 155500 513910475 5240 5240 5240 5240 0
176 20250401 155400 513910475 5240 5240 5240 5240 0
177 20250401 155300 513910475 5240 5240 5240 5240 0
178 20250401 155200 513910475 5240 5240 5240 5240 0
179 20250401 155100 513910475 5240 5240 5240 5240 0
180 20250401 155000 513910475 5240 5240 5240 5240 0
181 20250401 154900 513910475 5240 5240 5240 5240 0
182 20250401 154800 513910475 5240 5240 5240 5240 252
183 20250401 154700 513910475 5240 5240 5240 5240 0
184 20250401 154600 513910475 5240 5240 5240 5240 0
185 20250401 154500 513910475 5240 5240 5240 5240 0
186 20250401 154400 513910475 5240 5240 5240 5240 0
187 20250401 154300 513910475 5240 5240 5240 5240 0
188 20250401 154200 513910475 5240 5240 5240 5240 0
189 20250401 154100 513910475 5240 5240 5240 5240 0
190 20250401 154000 513910475 5240 5240 5240 5240 0
191 20250401 153900 513910475 5240 5240 5240 5240 0
192 20250401 153800 513910475 5240 5240 5240 5240 0
193 20250401 153700 513910475 5240 5240 5240 5240 0
194 20250401 153600 513910475 5240 5240 5240 5240 0
195 20250401 153500 513910475 5240 5240 5240 5240 0
196 20250401 153400 513910475 5240 5240 5240 5240 0
197 20250401 153300 513910475 5240 5240 5240 5240 0
198 20250401 153200 513910475 5240 5240 5240 5240 0
199 20250401 153100 513910475 5240 5240 5240 5240 0
200 20250401 153000 513910475 5240 5240 5240 5240 252
201 20250401 152900 512589995 5230 5230 5230 5230 0
202 20250401 152800 512589995 5230 5230 5230 5230 0
203 20250401 152700 512589995 5230 5230 5230 5230 0
204 20250401 152600 512589995 5230 5230 5230 5230 0
205 20250401 152500 512589995 5230 5230 5230 5230 0
206 20250401 152400 512589995 5230 5230 5230 5230 0
207 20250401 152300 512589995 5230 5230 5230 5230 0
208 20250401 152200 512589995 5230 5230 5230 5230 0
209 20250401 152100 512589995 5230 5230 5230 5230 0
210 20250401 152000 512589995 5230 5230 5230 5230 0
211 20250401 151900 512589995 5230 5230 5230 5200 51
212 20250401 151800 512324135 5240 5240 5240 5240 36
213 20250401 151700 512135495 5200 5240 5240 5200 403
214 20250401 151600 510039855 5240 5240 5240 5240 0
215 20250401 151500 510039855 5240 5240 5240 5240 1
216 20250401 151400 510034615 5200 5200 5200 5200 0
217 20250401 151300 510034615 5200 5200 5200 5200 0
218 20250401 151200 510034615 5200 5240 5240 5200 742
219 20250401 151100 506160995 5220 5220 5220 5220 0
220 20250401 151000 506160995 5220 5220 5220 5220 140
221 20250401 150900 505430195 5240 5240 5240 5240 1
222 20250401 150800 505424955 5200 5200 5200 5200 0
223 20250401 150700 505424955 5200 5200 5200 5200 308
224 20250401 150600 503823355 5220 5220 5220 5220 0
225 20250401 150500 503823355 5220 5230 5230 5210 3010
226 20250401 150400 488125805 5250 5230 5250 5230 209
227 20250401 150300 487032555 5230 5230 5230 5230 1708
228 20250401 150200 478099715 5230 5230 5230 5230 283
229 20250401 150100 476619625 5240 5240 5240 5240 17
230 20250401 150000 476530545 5250 5250 5250 5250 0
231 20250401 145900 476530545 5250 5250 5250 5250 0
232 20250401 145800 476530545 5250 5250 5250 5250 0
233 20250401 145700 476530545 5250 5250 5250 5250 0
234 20250401 145600 476530545 5250 5250 5250 5250 0
235 20250401 145500 476530545 5250 5250 5250 5250 0
236 20250401 145400 476530545 5250 5250 5250 5250 0
237 20250401 145300 476530545 5250 5250 5250 5250 0
238 20250401 145200 476530545 5250 5250 5250 5250 0
239 20250401 145100 476530545 5250 5250 5250 5250 0
240 20250401 145000 476530545 5250 5250 5250 5250 36
241 20250401 144900 476341545 5250 5250 5250 5250 6
242 20250401 144800 476310045 5230 5230 5230 5230 0
243 20250401 144700 476310045 5230 5230 5230 5230 0
244 20250401 144600 476310045 5230 5230 5230 5230 0
245 20250401 144500 476310045 5230 5240 5240 5230 70
246 20250401 144400 475943795 5260 5260 5260 5260 0
247 20250401 144300 475943795 5260 5260 5260 5260 0
248 20250401 144200 475943795 5260 5260 5260 5260 1
249 20250401 144100 475938535 5240 5240 5240 5240 0
250 20250401 144000 475938535 5240 5240 5240 5240 0
251 20250401 143900 475938535 5240 5240 5240 5240 0
252 20250401 143800 475938535 5240 5240 5240 5240 0
253 20250401 143700 475938535 5240 5240 5240 5240 0
254 20250401 143600 475938535 5240 5240 5240 5240 1
255 20250401 143500 475933295 5250 5250 5250 5250 0
256 20250401 143400 475933295 5250 5250 5250 5250 0
257 20250401 143300 475933295 5250 5250 5250 5250 0
258 20250401 143200 475933295 5250 5250 5250 5250 0
259 20250401 143100 475933295 5250 5250 5250 5250 0
260 20250401 143000 475933295 5250 5250 5250 5250 10
261 20250401 142900 475880795 5270 5270 5270 5270 0
262 20250401 142800 475880795 5270 5270 5270 5270 0
263 20250401 142700 475880795 5270 5270 5270 5270 0
264 20250401 142600 475880795 5270 5270 5270 5270 0
265 20250401 142500 475880795 5270 5270 5270 5270 0
266 20250401 142400 475880795 5270 5270 5270 5270 0
267 20250401 142300 475880795 5270 5270 5270 5270 0
268 20250401 142200 475880795 5270 5260 5270 5260 31
269 20250401 142100 475717695 5260 5260 5260 5260 123
270 20250401 142000 475070715 5250 5250 5250 5250 0
271 20250401 141900 475070715 5250 5250 5250 5250 2
272 20250401 141800 475060215 5250 5250 5250 5250 0
273 20250401 141700 475060215 5250 5250 5250 5250 0
274 20250401 141600 475060215 5250 5250 5250 5250 0
275 20250401 141500 475060215 5250 5250 5250 5250 0
276 20250401 141400 475060215 5250 5250 5250 5250 0
277 20250401 141300 475060215 5250 5250 5250 5250 1163
278 20250401 141200 468954465 5260 5260 5260 5260 0
279 20250401 141100 468954465 5260 5260 5260 5260 0
280 20250401 141000 468954465 5260 5260 5260 5260 46
281 20250401 140900 468712505 5270 5270 5270 5260 1121
282 20250401 140800 462811855 5290 5290 5290 5290 0
283 20250401 140700 462811855 5290 5290 5290 5290 4
284 20250401 140600 462790695 5270 5270 5290 5270 5276
285 20250401 140500 434880735 5270 5260 5270 5260 520
286 20250401 140400 432141365 5260 5250 5260 5250 6259
287 20250401 140300 399281605 5260 5260 5260 5260 0
288 20250401 140200 399281605 5260 5260 5260 5260 376
289 20250401 140100 397303845 5260 5260 5260 5260 356
290 20250401 140000 395431285 5270 5270 5270 5270 1115
291 20250401 135900 389555235 5270 5270 5270 5270 0
292 20250401 135800 389555235 5270 5270 5270 5270 0
293 20250401 135700 389555235 5270 5270 5270 5270 51
294 20250401 135600 389286465 5280 5290 5290 5270 334
295 20250401 135500 387521705 5300 5300 5300 5300 69
296 20250401 135400 387156005 5310 5300 5310 5300 1356
297 20250401 135300 379959375 5300 5270 5300 5270 6127
298 20250401 135200 347558475 5270 5270 5270 5270 29
299 20250401 135100 347405645 5260 5260 5260 5260 429
300 20250401 135000 345149105 5250 5250 5250 5250 120
301 20250401 134900 344519105 5250 5250 5250 5250 227
302 20250401 134800 343327355 5250 5250 5250 5250 0
303 20250401 134700 343327355 5250 5250 5250 5250 500
304 20250401 134600 340702355 5250 5250 5250 5250 0
305 20250401 134500 340702355 5250 5250 5250 5250 501
306 20250401 134400 338072105 5250 5250 5250 5250 0
307 20250401 134300 338072105 5250 5250 5250 5250 1
308 20250401 134200 338066855 5250 5240 5250 5240 1000
309 20250401 134100 332817055 5250 5250 5250 5250 0
310 20250401 134000 332817055 5250 5250 5250 5250 0
311 20250401 133900 332817055 5250 5250 5250 5250 0
312 20250401 133800 332817055 5250 5250 5250 5250 0
313 20250401 133700 332817055 5250 5250 5250 5250 0
314 20250401 133600 332817055 5250 5250 5250 5250 0
315 20250401 133500 332817055 5250 5250 5250 5250 1200
316 20250401 133400 326517055 5240 5240 5240 5240 4512
317 20250401 133300 302874175 5240 5230 5240 5230 2303
318 20250401 133200 290820525 5230 5230 5230 5230 0
319 20250401 133100 290820525 5230 5230 5230 5230 0
320 20250401 133000 290820525 5230 5230 5230 5230 891
321 20250401 132900 286160595 5230 5220 5230 5220 1598
322 20250401 132800 277813645 5220 5220 5220 5220 0
323 20250401 132700 277813645 5220 5220 5220 5220 0
324 20250401 132600 277813645 5220 5220 5220 5220 0
325 20250401 132500 277813645 5220 5220 5220 5220 0
326 20250401 132400 277813645 5220 5220 5220 5220 0
327 20250401 132300 277813645 5220 5220 5220 5220 0
328 20250401 132200 277813645 5220 5220 5220 5220 0
329 20250401 132100 277813645 5220 5220 5220 5220 0
330 20250401 132000 277813645 5220 5220 5220 5220 0
331 20250401 131900 277813645 5220 5220 5220 5220 0
332 20250401 131800 277813645 5220 5220 5220 5220 0
333 20250401 131700 277813645 5220 5220 5220 5220 0
334 20250401 131600 277813645 5220 5220 5220 5220 1
335 20250401 131500 277808425 5200 5200 5200 5200 993
336 20250401 131400 272644825 5210 5210 5210 5210 0
337 20250401 131300 272644825 5210 5210 5210 5210 34
338 20250401 131200 272467685 5200 5200 5200 5200 0
339 20250401 131100 272467685 5200 5200 5200 5200 200
340 20250401 131000 271427685 5200 5200 5200 5200 0
341 20250401 130900 271427685 5200 5200 5200 5200 0
342 20250401 130800 271427685 5200 5200 5200 5200 0
343 20250401 130700 271427685 5200 5200 5200 5200 0
344 20250401 130600 271427685 5200 5200 5200 5200 600
345 20250401 130500 268307685 5220 5220 5220 5220 100
346 20250401 130400 267785685 5210 5210 5210 5210 192
347 20250401 130300 266785365 5210 5210 5210 5210 0
348 20250401 130200 266785365 5210 5210 5210 5210 186
349 20250401 130100 265816305 5220 5220 5220 5220 116
350 20250401 130000 265210785 5220 5220 5220 5220 50
351 20250401 125900 264949785 5220 5220 5220 5220 0
352 20250401 125800 264949785 5220 5220 5220 5220 50
353 20250401 125700 264688785 5230 5230 5230 5230 0
354 20250401 125600 264688785 5230 5230 5230 5230 0
355 20250401 125500 264688785 5230 5230 5230 5230 0
356 20250401 125400 264688785 5230 5230 5230 5230 0
357 20250401 125300 264688785 5230 5230 5230 5230 0
358 20250401 125200 264688785 5230 5230 5230 5230 0
359 20250401 125100 264688785 5230 5230 5230 5230 0
360 20250401 125000 264688785 5230 5230 5230 5230 0
361 20250401 124900 264688785 5230 5230 5230 5230 0
362 20250401 124800 264688785 5230 5230 5230 5230 0
363 20250401 124700 264688785 5230 5230 5230 5230 0
364 20250401 124600 264688785 5230 5230 5230 5230 0
365 20250401 124500 264688785 5230 5230 5230 5230 39
366 20250401 124400 264484815 5210 5210 5210 5210 0
367 20250401 124300 264484815 5210 5210 5210 5210 0
368 20250401 124200 264484815 5210 5210 5210 5210 200
369 20250401 124100 263442815 5230 5230 5230 5230 0
370 20250401 124000 263442815 5230 5210 5230 5210 24
371 20250401 123900 263317315 5210 5210 5210 5210 0
372 20250401 123800 263317315 5210 5210 5210 5210 0
373 20250401 123700 263317315 5210 5210 5210 5210 0
374 20250401 123600 263317315 5210 5200 5220 5200 1528
375 20250401 123500 255361135 5200 5200 5200 5200 4
376 20250401 123400 255340335 5230 5230 5230 5230 0
377 20250401 123300 255340335 5230 5230 5230 5230 0
378 20250401 123200 255340335 5230 5230 5230 5230 19
379 20250401 123100 255240965 5240 5240 5240 5240 0
380 20250401 123000 255240965 5240 5240 5240 5240 0
381 20250401 122900 255240965 5240 5240 5240 5240 0
382 20250401 122800 255240965 5240 5240 5240 5240 0
383 20250401 122700 255240965 5240 5240 5240 5240 1
384 20250401 122600 255235725 5200 5200 5200 5200 0
385 20250401 122500 255235725 5200 5200 5200 5200 0
386 20250401 122400 255235725 5200 5200 5200 5200 0
387 20250401 122300 255235725 5200 5230 5230 5200 200
388 20250401 122200 254195455 5240 5240 5240 5240 0
389 20250401 122100 254195455 5240 5240 5240 5240 0
390 20250401 122000 254195455 5240 5240 5240 5240 0
391 20250401 121900 254195455 5240 5240 5240 5240 0
392 20250401 121800 254195455 5240 5240 5240 5240 1
393 20250401 121700 254190215 5230 5220 5230 5220 203
394 20250401 121600 253130525 5230 5230 5230 5230 0
395 20250401 121500 253130525 5230 5230 5230 5230 4
396 20250401 121400 253109605 5230 5230 5230 5230 0
397 20250401 121300 253109605 5230 5230 5230 5230 120
398 20250401 121200 252482005 5230 5230 5230 5230 0
399 20250401 121100 252482005 5230 5230 5230 5230 10
400 20250401 121000 252429705 5230 5230 5230 5230 0
401 20250401 120900 252429705 5230 5240 5240 5230 70
402 20250401 120800 252063065 5240 5240 5240 5240 605
403 20250401 120700 248892865 5230 5230 5230 5230 0
404 20250401 120600 248892865 5230 5220 5230 5220 1946
405 20250401 120500 238716285 5190 5210 5210 5190 1000
406 20250401 120400 233517215 5210 5220 5220 5210 109
407 20250401 120300 232948325 5220 5220 5220 5220 0
408 20250401 120200 232948325 5220 5220 5220 5220 100
409 20250401 120100 232426325 5220 5220 5220 5220 0
410 20250401 120000 232426325 5220 5220 5220 5220 0
411 20250401 115900 232426325 5220 5220 5220 5220 1000
412 20250401 115800 227206325 5220 5220 5220 5220 0
413 20250401 115700 227206325 5220 5220 5220 5220 81
414 20250401 115600 226783505 5220 5220 5220 5220 25
415 20250401 115500 226653005 5210 5210 5210 5210 14
416 20250401 115400 226580065 5200 5200 5200 5200 1933
417 20250401 115300 216528465 5200 5200 5200 5200 0
418 20250401 115200 216528465 5200 5200 5200 5200 0
419 20250401 115100 216528465 5200 5200 5200 5200 1396
420 20250401 115000 209269265 5200 5200 5200 5200 366
421 20250401 114900 207366065 5210 5210 5210 5210 185
422 20250401 114800 206402215 5230 5230 5230 5230 1
423 20250401 114700 206396985 5220 5220 5220 5220 0
424 20250401 114600 206396985 5220 5220 5220 5220 200
425 20250401 114500 205352985 5220 5220 5220 5220 0
426 20250401 114400 205352985 5220 5220 5220 5220 0
427 20250401 114300 205352985 5220 5220 5220 5220 0
428 20250401 114200 205352985 5220 5220 5220 5220 0
429 20250401 114100 205352985 5220 5220 5220 5220 167
430 20250401 114000 204481245 5230 5230 5230 5230 0
431 20250401 113900 204481245 5230 5230 5230 5230 0
432 20250401 113800 204481245 5230 5230 5230 5230 20
433 20250401 113700 204376645 5230 5230 5230 5230 40
434 20250401 113600 204167445 5230 5230 5230 5230 0
435 20250401 113500 204167445 5230 5230 5230 5230 1000
436 20250401 113400 198937445 5230 5210 5230 5200 1179
437 20250401 113300 192789105 5210 5210 5210 5210 0
438 20250401 113200 192789105 5210 5210 5210 5210 0
439 20250401 113100 192789105 5210 5210 5210 5210 0
440 20250401 113000 192789105 5210 5210 5210 5210 8
441 20250401 112900 192747425 5210 5210 5210 5210 2
442 20250401 112800 192737005 5130 5130 5130 5130 0
443 20250401 112700 192737005 5130 5220 5220 5130 4620
444 20250401 112600 168837975 5190 5210 5220 5190 4398
445 20250401 112500 145894325 5210 5210 5210 5210 117
446 20250401 112400 145284755 5170 5170 5170 5170 0
447 20250401 112300 145284755 5170 5170 5170 5170 0
448 20250401 112200 145284755 5170 5170 5170 5170 0
449 20250401 112100 145284755 5170 5170 5170 5170 19
450 20250401 112000 145186525 5220 5210 5220 5210 219
451 20250401 111900 144045315 5210 5190 5210 5150 2664
452 20250401 111800 130230515 5210 5200 5210 5200 907
453 20250401 111700 125512675 5210 5210 5210 5210 0
454 20250401 111600 125512675 5210 5210 5210 5210 164
455 20250401 111500 124658235 5210 5210 5210 5210 719
456 20250401 111400 120912245 5210 5210 5210 5210 350
457 20250401 111300 119088745 5210 5200 5210 5200 1761
458 20250401 111200 109923460 5200 5200 5200 5200 0
459 20250401 111100 109923460 5200 5200 5200 5200 117
460 20250401 111000 109315060 5200 5210 5210 5200 203
461 20250401 110900 108257460 5200 5210 5210 5200 3173
462 20250401 110800 91727170 5210 5210 5210 5210 210
463 20250401 110700 90633070 5190 5200 5210 5180 1069
464 20250401 110600 85065250 5190 5200 5200 5190 262
465 20250401 110500 83703850 5200 5200 5200 5200 300
466 20250401 110400 82143850 5200 5170 5200 5170 2851
467 20250401 110300 67337550 5170 5170 5170 5170 0
468 20250401 110200 67337550 5170 5170 5170 5170 600
469 20250401 110100 64235550 5200 5200 5205 5200 1739
470 20250401 110000 55192700 5200 5190 5200 5190 2073
471 20250401 105900 44418170 5180 5170 5190 5170 1522
472 20250401 105800 36536370 5160 5150 5160 5150 2204
473 20250401 105700 25165770 5140 5140 5140 5140 0
474 20250401 105600 25165770 5140 5140 5140 5140 0
475 20250401 105500 25165770 5140 5150 5150 5140 306
476 20250401 105400 23591190 5140 5140 5140 5140 20
477 20250401 105300 23488390 5110 5110 5110 5110 0
478 20250401 105200 23488390 5110 5110 5110 5110 50
479 20250401 105100 23232890 5110 5150 5150 5110 61
480 20250401 105000 22920740 5150 5150 5150 5150 0
481 20250401 104900 22920740 5150 5150 5150 5150 0
482 20250401 104800 22920740 5150 5150 5150 5150 185
483 20250401 104700 21967990 5150 5150 5150 5150 190
484 20250401 104600 20989490 5150 5120 5150 5120 1288
485 20250401 104500 14380440 5110 5110 5110 5110 0
486 20250401 104400 14380440 5110 5110 5110 5110 0
487 20250401 104300 14380440 5110 5110 5110 5110 0
488 20250401 104200 14380440 5110 5110 5110 5110 0
489 20250401 104100 14380440 5110 5110 5110 5110 0
490 20250401 104000 14380440 5110 5110 5110 5110 10
491 20250401 103900 14329340 5110 5110 5110 5110 0
492 20250401 103800 14329340 5110 5110 5110 5110 0
493 20250401 103700 14329340 5110 5110 5110 5110 0
494 20250401 103600 14329340 5110 5110 5110 5110 0
495 20250401 103500 14329340 5110 5110 5110 5110 19
496 20250401 103400 14232250 5120 5120 5120 5120 0
497 20250401 103300 14232250 5120 5120 5120 5120 0
498 20250401 103200 14232250 5120 5120 5120 5120 0
499 20250401 103100 14232250 5120 5120 5120 5120 0
500 20250401 103000 14232250 5120 5120 5120 5120 0
501 20250401 102900 14232250 5120 5120 5120 5120 0
502 20250401 102800 14232250 5120 5120 5120 5120 0
503 20250401 102700 14232250 5120 5120 5120 5120 0
504 20250401 102600 14232250 5120 5120 5120 5120 1
505 20250401 102500 14227130 5090 5090 5090 5090 0
506 20250401 102400 14227130 5090 5090 5090 5090 0
507 20250401 102300 14227130 5090 5090 5090 5090 0
508 20250401 102200 14227130 5090 5090 5090 5090 0
509 20250401 102100 14227130 5090 5090 5090 5090 0
510 20250401 102000 14227130 5090 5090 5090 5090 0
511 20250401 101900 14227130 5090 5090 5090 5090 0
512 20250401 101800 14227130 5090 5090 5090 5090 0
513 20250401 101700 14227130 5090 5090 5090 5090 0
514 20250401 101600 14227130 5090 5080 5090 5080 300
515 20250401 101500 12700160 5090 5090 5090 5090 7
516 20250401 101400 12664530 5090 5090 5090 5090 0
517 20250401 101300 12664530 5090 5090 5090 5090 1
518 20250401 101200 12659440 5070 5070 5070 5070 0
519 20250401 101100 12659440 5070 5070 5070 5070 0
520 20250401 101000 12659440 5070 5070 5070 5070 0
521 20250401 100900 12659440 5070 5070 5070 5070 111
522 20250401 100800 12096670 5080 5080 5080 5080 29
523 20250401 100700 11949350 5080 5080 5080 5080 0
524 20250401 100600 11949350 5080 5080 5080 5080 101
525 20250401 100500 11436270 5070 5070 5070 5070 0
526 20250401 100400 11436270 5070 5070 5070 5070 0
527 20250401 100300 11436270 5070 5070 5070 5070 0
528 20250401 100200 11436270 5070 5070 5070 5070 0
529 20250401 100100 11436270 5070 5070 5070 5070 0
530 20250401 100000 11436270 5070 5070 5070 5070 0
531 20250401 095900 11436270 5070 5070 5070 5070 0
532 20250401 095800 11436270 5070 5070 5070 5070 0
533 20250401 095700 11436270 5070 5070 5070 5070 0
534 20250401 095600 11436270 5070 5070 5070 5070 0
535 20250401 095500 11436270 5070 5070 5070 5070 0
536 20250401 095400 11436270 5070 5070 5070 5070 0
537 20250401 095300 11436270 5070 5070 5070 5070 0
538 20250401 095200 11436270 5070 5070 5070 5070 38
539 20250401 095100 11243610 5060 5060 5060 5060 0
540 20250401 095000 11243610 5060 5080 5080 5060 1700
541 20250401 094900 2641370 5080 5080 5080 5080 0
542 20250401 094800 2641370 5080 5080 5080 5080 5
543 20250401 094700 2615970 5070 5070 5070 5070 0
544 20250401 094600 2615970 5070 5070 5070 5070 11
545 20250401 094500 2560200 5070 5070 5070 5070 0
546 20250401 094400 2560200 5070 5070 5070 5070 0
547 20250401 094300 2560200 5070 5070 5070 5070 0
548 20250401 094200 2560200 5070 5070 5070 5070 0
549 20250401 094100 2560200 5070 5070 5070 5070 0
550 20250401 094000 2560200 5070 5070 5070 5070 9
551 20250401 093900 2514570 5060 5060 5060 5060 0
552 20250401 093800 2514570 5060 5060 5060 5060 0
553 20250401 093700 2514570 5060 5060 5060 5060 0
554 20250401 093600 2514570 5060 5060 5060 5060 0
555 20250401 093500 2514570 5060 5060 5060 5060 0
556 20250401 093400 2514570 5060 5060 5060 5060 0
557 20250401 093300 2514570 5060 5060 5060 5060 100
558 20250401 093200 2008570 5070 5080 5080 5070 125
559 20250401 093100 1374140 5120 5120 5120 5120 0
560 20250401 093000 1374140 5120 5120 5120 5120 0
561 20250401 092900 1374140 5120 5120 5120 5120 0
562 20250401 092800 1374140 5120 5120 5120 5120 0
563 20250401 092700 1374140 5120 5120 5120 5120 0
564 20250401 092600 1374140 5120 5120 5120 5120 0
565 20250401 092500 1374140 5120 5120 5120 5120 0
566 20250401 092400 1374140 5120 5120 5120 5120 0
567 20250401 092300 1374140 5120 5120 5120 5120 0
568 20250401 092200 1374140 5120 5120 5120 5120 0
569 20250401 092100 1374140 5120 5100 5120 5080 64
570 20250401 092000 1048360 5110 5110 5110 5110 0
571 20250401 091900 1048360 5110 5110 5110 5110 13
572 20250401 091800 981930 5110 5110 5110 5110 0
573 20250401 091700 981930 5110 5110 5110 5110 17
574 20250401 091600 895060 5110 5110 5110 5110 0
575 20250401 091500 895060 5110 5110 5110 5110 0
576 20250401 091400 895060 5110 5110 5110 5110 0
577 20250401 091300 895060 5110 5110 5110 5110 0
578 20250401 091200 895060 5110 5110 5110 5110 0
579 20250401 091100 895060 5110 5100 5110 5100 72
580 20250401 091000 527750 5100 5100 5100 5100 0
581 20250401 090900 527750 5100 5100 5100 5100 0
582 20250401 090800 527750 5100 5100 5100 5100 0
583 20250401 090700 527750 5100 5100 5100 5100 0
584 20250401 090600 527750 5100 5100 5100 5100 0
585 20250401 090500 527750 5100 5100 5100 5100 0
586 20250401 090400 527750 5100 5100 5100 5100 1
587 20250401 090300 522650 5100 5100 5100 5100 1
588 20250401 090200 517550 5100 5100 5100 5100 0
589 20250401 090100 517550 5100 5100 5100 5100 1
590 20250401 090000 512450 5050 5100 5100 5050 101

1
002800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30642,15170500,159031980,78734895000,0.20
20250327,30642,15170500,159951240,79190010000,0.20
20250326,30642,15170500,160564080,79493420000,0.20
20250325,30642,15170500,158725560,78583190000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30642 15170500 159031980 78734895000 0.20
3 20250327 30642 15170500 159951240 79190010000 0.20
4 20250326 30642 15170500 160564080 79493420000 0.20
5 20250325 30642 15170500 158725560 78583190000 0.20