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

596
004910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,54057380,5460,5460,5460,5460,3
20250401,185300,54057380,5460,5460,5460,5460,0
20250401,185200,54057380,5460,5460,5460,5460,0
20250401,185100,54057380,5460,5460,5460,5460,0
20250401,185000,54057380,5460,5460,5460,5460,0
20250401,184900,54057380,5460,5460,5460,5460,0
20250401,184800,54057380,5460,5460,5460,5460,0
20250401,184700,54057380,5460,5460,5460,5460,0
20250401,184600,54057380,5460,5460,5460,5460,0
20250401,184500,54057380,5460,5460,5460,5460,0
20250401,184400,54057380,5460,5460,5460,5460,0
20250401,184300,54057380,5460,5460,5460,5460,0
20250401,184200,54057380,5460,5460,5460,5460,0
20250401,184100,54057380,5460,5460,5460,5460,0
20250401,184000,54057380,5460,5460,5460,5460,0
20250401,183900,54057380,5460,5460,5460,5460,0
20250401,183800,54057380,5460,5460,5460,5460,0
20250401,183700,54057380,5460,5460,5460,5460,0
20250401,183600,54057380,5460,5460,5460,5460,0
20250401,183500,54057380,5460,5460,5460,5460,0
20250401,183400,54057380,5460,5460,5460,5460,0
20250401,183300,54057380,5460,5460,5460,5460,0
20250401,183200,54057380,5460,5460,5460,5460,0
20250401,183100,54057380,5460,5460,5460,5460,0
20250401,183000,54057380,5460,5460,5460,5460,0
20250401,182900,54057380,5460,5460,5460,5460,0
20250401,182800,54057380,5460,5460,5460,5460,0
20250401,182700,54057380,5460,5460,5460,5460,0
20250401,182600,54057380,5460,5460,5460,5460,0
20250401,182500,54057380,5460,5460,5460,5460,0
20250401,182400,54057380,5460,5460,5460,5460,3
20250401,182300,54057380,5460,5460,5460,5460,0
20250401,182200,54057380,5460,5460,5460,5460,0
20250401,182100,54057380,5460,5460,5460,5460,0
20250401,182000,54057380,5460,5460,5460,5460,0
20250401,181900,54057380,5460,5460,5460,5460,0
20250401,181800,54057380,5460,5460,5460,5460,0
20250401,181700,54057380,5460,5460,5460,5460,0
20250401,181600,54057380,5460,5460,5460,5460,0
20250401,181500,54057380,5460,5460,5460,5460,0
20250401,181400,54057380,5460,5460,5460,5460,0
20250401,181300,54057380,5460,5460,5460,5460,0
20250401,181200,54057380,5460,5460,5460,5460,0
20250401,181100,54057380,5460,5460,5460,5460,0
20250401,181000,54057380,5460,5460,5460,5460,0
20250401,180900,54057380,5460,5460,5460,5460,0
20250401,180800,54057380,5460,5460,5460,5460,0
20250401,180700,54057380,5460,5460,5460,5460,0
20250401,180600,54057380,5460,5460,5460,5460,0
20250401,180500,54057380,5460,5460,5460,5460,0
20250401,180400,54057380,5460,5460,5460,5460,0
20250401,180300,54057380,5460,5460,5460,5460,0
20250401,180200,54057380,5460,5460,5460,5460,0
20250401,180100,54057380,5460,5460,5460,5460,0
20250401,180000,54057380,5460,5460,5460,5460,0
20250401,175900,54057380,5460,5460,5460,5460,0
20250401,175800,54057380,5460,5460,5460,5460,0
20250401,175700,54057380,5460,5460,5460,5460,0
20250401,175600,54057380,5460,5460,5460,5460,0
20250401,175500,54057380,5460,5460,5460,5460,0
20250401,175400,54057380,5460,5460,5460,5460,3
20250401,175300,54057380,5460,5460,5460,5460,0
20250401,175200,54057380,5460,5460,5460,5460,0
20250401,175100,54057380,5460,5460,5460,5460,0
20250401,175000,54057380,5460,5460,5460,5460,0
20250401,174900,54057380,5460,5460,5460,5460,0
20250401,174800,54057380,5460,5460,5460,5460,0
20250401,174700,54057380,5460,5460,5460,5460,0
20250401,174600,54057380,5460,5460,5460,5460,0
20250401,174500,54057380,5460,5460,5460,5460,0
20250401,174400,54057380,5460,5460,5460,5460,0
20250401,174300,54057380,5460,5460,5460,5460,0
20250401,174200,54057380,5460,5460,5460,5460,0
20250401,174100,54057380,5460,5460,5460,5460,0
20250401,174000,54057380,5460,5460,5460,5460,0
20250401,173900,54057380,5460,5460,5460,5460,0
20250401,173800,54057380,5460,5460,5460,5460,0
20250401,173700,54057380,5460,5460,5460,5460,0
20250401,173600,54057380,5460,5460,5460,5460,0
20250401,173500,54057380,5460,5460,5460,5460,0
20250401,173400,54057380,5460,5460,5460,5460,0
20250401,173300,54057380,5460,5460,5460,5460,0
20250401,173200,54057380,5460,5460,5460,5460,0
20250401,173100,54057380,5460,5460,5460,5460,0
20250401,173000,54057380,5460,5460,5460,5460,0
20250401,172900,54057380,5460,5460,5460,5460,0
20250401,172800,54057380,5460,5460,5460,5460,0
20250401,172700,54057380,5460,5460,5460,5460,0
20250401,172600,54057380,5460,5460,5460,5460,0
20250401,172500,54057380,5460,5460,5460,5460,0
20250401,172400,54057380,5460,5460,5460,5460,3
20250401,172300,54057380,5460,5460,5460,5460,0
20250401,172200,54057380,5460,5460,5460,5460,0
20250401,172100,54057380,5460,5460,5460,5460,0
20250401,172000,54057380,5460,5460,5460,5460,0
20250401,171900,54057380,5460,5460,5460,5460,0
20250401,171800,54057380,5460,5460,5460,5460,0
20250401,171700,54057380,5460,5460,5460,5460,0
20250401,171600,54057380,5460,5460,5460,5460,0
20250401,171500,54057380,5460,5460,5460,5460,0
20250401,171400,54057380,5460,5460,5460,5460,0
20250401,171300,54057380,5460,5460,5460,5460,0
20250401,171200,54057380,5460,5460,5460,5460,0
20250401,171100,54057380,5460,5460,5460,5460,0
20250401,171000,54057380,5460,5460,5460,5460,0
20250401,170900,54057380,5460,5460,5460,5460,0
20250401,170800,54057380,5460,5460,5460,5460,0
20250401,170700,54057380,5460,5460,5460,5460,0
20250401,170600,54057380,5460,5460,5460,5460,0
20250401,170500,54057380,5460,5460,5460,5460,0
20250401,170400,54057380,5460,5460,5460,5460,0
20250401,170300,54057380,5460,5460,5460,5460,0
20250401,170200,54057380,5460,5460,5460,5460,0
20250401,170100,54057380,5460,5460,5460,5460,0
20250401,170000,54057380,5460,5460,5460,5460,0
20250401,165900,54057380,5460,5460,5460,5460,0
20250401,165800,54057380,5460,5460,5460,5460,0
20250401,165700,54057380,5460,5460,5460,5460,0
20250401,165600,54057380,5460,5460,5460,5460,0
20250401,165500,54057380,5460,5460,5460,5460,0
20250401,165400,54057380,5460,5460,5460,5460,3
20250401,165300,54057380,5460,5460,5460,5460,0
20250401,165200,54057380,5460,5460,5460,5460,0
20250401,165100,54057380,5460,5460,5460,5460,0
20250401,165000,54057380,5460,5460,5460,5460,0
20250401,164900,54057380,5460,5460,5460,5460,0
20250401,164800,54057380,5460,5460,5460,5460,0
20250401,164700,54057380,5460,5460,5460,5460,0
20250401,164600,54057380,5460,5460,5460,5460,0
20250401,164500,54057380,5460,5460,5460,5460,0
20250401,164400,54057380,5460,5460,5460,5460,0
20250401,164300,54057380,5460,5460,5460,5460,0
20250401,164200,54057380,5460,5460,5460,5460,0
20250401,164100,54057380,5460,5460,5460,5460,0
20250401,164000,54057380,5460,5460,5460,5460,0
20250401,163900,54057380,5460,5460,5460,5460,0
20250401,163800,54057380,5460,5460,5460,5460,0
20250401,163700,54057380,5460,5460,5460,5460,0
20250401,163600,54057380,5460,5460,5460,5460,0
20250401,163500,54057380,5460,5460,5460,5460,0
20250401,163400,54057380,5460,5460,5460,5460,0
20250401,163300,54057380,5460,5460,5460,5460,0
20250401,163200,54057380,5460,5460,5460,5460,0
20250401,163100,54057380,5460,5460,5460,5460,0
20250401,163000,54057380,5460,5460,5460,5460,0
20250401,162900,54057380,5460,5460,5460,5460,0
20250401,162800,54057380,5460,5460,5460,5460,0
20250401,162700,54057380,5460,5460,5460,5460,0
20250401,162600,54057380,5460,5460,5460,5460,0
20250401,162500,54057380,5460,5460,5460,5460,0
20250401,162400,54057380,5460,5460,5460,5460,3
20250401,162300,54057380,5460,5460,5460,5460,0
20250401,162200,54057380,5460,5460,5460,5460,0
20250401,162100,54057380,5460,5460,5460,5460,0
20250401,162000,54057380,5460,5460,5460,5460,0
20250401,161900,54057380,5460,5460,5460,5460,0
20250401,161800,54057380,5460,5460,5460,5460,0
20250401,161700,54057380,5460,5460,5460,5460,0
20250401,161600,54057380,5460,5460,5460,5460,0
20250401,161500,54057380,5460,5460,5460,5460,0
20250401,161400,54057380,5460,5460,5460,5460,0
20250401,161300,54057380,5460,5460,5460,5460,0
20250401,161200,54057380,5460,5460,5460,5460,0
20250401,161100,54057380,5460,5460,5460,5460,0
20250401,161000,54057380,5460,5460,5460,5460,0
20250401,160900,54057380,5460,5460,5460,5460,0
20250401,160800,54057380,5460,5460,5460,5460,0
20250401,160700,54057380,5460,5460,5460,5460,0
20250401,160600,54057380,5460,5460,5460,5460,0
20250401,160500,54057380,5460,5460,5460,5460,0
20250401,160400,54057380,5460,5460,5460,5460,0
20250401,160300,54057380,5460,5460,5460,5460,0
20250401,160200,54057380,5460,5460,5460,5460,0
20250401,160100,54057380,5460,5460,5460,5460,0
20250401,160000,54057380,5460,5460,5460,5460,0
20250401,155900,54057380,5460,5460,5460,5460,0
20250401,155800,54057380,5460,5460,5460,5460,0
20250401,155700,54057380,5460,5460,5460,5460,0
20250401,155600,54057380,5460,5460,5460,5460,0
20250401,155500,54057380,5460,5460,5460,5460,0
20250401,155400,54057380,5460,5460,5460,5460,3
20250401,155300,54057380,5460,5460,5460,5460,0
20250401,155200,54057380,5460,5460,5460,5460,0
20250401,155100,54057380,5460,5460,5460,5460,0
20250401,155000,54057380,5460,5460,5460,5460,0
20250401,154900,54057380,5460,5460,5460,5460,0
20250401,154800,54057380,5460,5460,5460,5460,0
20250401,154700,54057380,5460,5460,5460,5460,0
20250401,154600,54057380,5460,5460,5460,5460,0
20250401,154500,54057380,5460,5460,5460,5460,0
20250401,154400,54057380,5460,5460,5460,5460,0
20250401,154300,54057380,5460,5460,5460,5460,0
20250401,154200,54057380,5460,5460,5460,5460,0
20250401,154100,54057380,5460,5460,5460,5460,0
20250401,154000,54057380,5460,5460,5460,5460,0
20250401,153900,54057380,5460,5460,5460,5460,0
20250401,153800,54057380,5460,5460,5460,5460,0
20250401,153700,54057380,5460,5460,5460,5460,0
20250401,153600,54057380,5460,5460,5460,5460,0
20250401,153500,54057380,5460,5460,5460,5460,0
20250401,153400,54057380,5460,5460,5460,5460,0
20250401,153300,54057380,5460,5460,5460,5460,0
20250401,153200,54057380,5460,5460,5460,5460,0
20250401,153100,54057380,5460,5460,5460,5460,0
20250401,153000,54057380,5460,5460,5460,5460,3
20250401,152900,54041000,5450,5450,5450,5450,0
20250401,152800,54041000,5450,5450,5450,5450,0
20250401,152700,54041000,5450,5450,5450,5450,0
20250401,152600,54041000,5450,5450,5450,5450,0
20250401,152500,54041000,5450,5450,5450,5450,0
20250401,152400,54041000,5450,5450,5450,5450,0
20250401,152300,54041000,5450,5450,5450,5450,0
20250401,152200,54041000,5450,5450,5450,5450,0
20250401,152100,54041000,5450,5450,5450,5450,0
20250401,152000,54041000,5450,5450,5450,5450,0
20250401,151900,54041000,5450,5450,5450,5450,19
20250401,151800,53937450,5460,5460,5460,5460,36
20250401,151700,53740890,5450,5450,5450,5450,0
20250401,151600,53740890,5450,5450,5450,5450,0
20250401,151500,53740890,5450,5460,5460,5450,184
20250401,151400,52738080,5460,5460,5460,5460,1
20250401,151300,52732620,5460,5460,5460,5460,0
20250401,151200,52732620,5460,5460,5460,5460,0
20250401,151100,52732620,5460,5460,5460,5460,0
20250401,151000,52732620,5460,5460,5460,5460,0
20250401,150900,52732620,5460,5460,5460,5460,0
20250401,150800,52732620,5460,5460,5460,5460,0
20250401,150700,52732620,5460,5460,5460,5460,0
20250401,150600,52732620,5460,5460,5460,5460,27
20250401,150500,52585200,5450,5450,5450,5450,0
20250401,150400,52585200,5450,5450,5450,5450,59
20250401,150300,52263650,5460,5460,5460,5460,0
20250401,150200,52263650,5460,5460,5460,5460,0
20250401,150100,52263650,5460,5460,5460,5460,0
20250401,150000,52263650,5460,5460,5460,5460,0
20250401,145900,52263650,5460,5460,5460,5460,0
20250401,145800,52263650,5460,5460,5460,5460,0
20250401,145700,52263650,5460,5460,5460,5460,0
20250401,145600,52263650,5460,5460,5460,5460,0
20250401,145500,52263650,5460,5460,5460,5460,0
20250401,145400,52263650,5460,5460,5460,5460,0
20250401,145300,52263650,5460,5460,5460,5460,0
20250401,145200,52263650,5460,5460,5460,5460,27
20250401,145100,52116230,5470,5470,5470,5470,0
20250401,145000,52116230,5470,5470,5470,5470,0
20250401,144900,52116230,5470,5470,5470,5470,0
20250401,144800,52116230,5470,5470,5470,5470,0
20250401,144700,52116230,5470,5470,5470,5470,0
20250401,144600,52116230,5470,5470,5470,5470,0
20250401,144500,52116230,5470,5470,5470,5470,0
20250401,144400,52116230,5470,5470,5470,5470,0
20250401,144300,52116230,5470,5470,5470,5470,0
20250401,144200,52116230,5470,5470,5470,5470,0
20250401,144100,52116230,5470,5470,5470,5470,0
20250401,144000,52116230,5470,5470,5470,5470,0
20250401,143900,52116230,5470,5470,5470,5470,0
20250401,143800,52116230,5470,5470,5470,5470,0
20250401,143700,52116230,5470,5470,5470,5470,0
20250401,143600,52116230,5470,5470,5470,5470,0
20250401,143500,52116230,5470,5470,5470,5470,0
20250401,143400,52116230,5470,5470,5470,5470,0
20250401,143300,52116230,5470,5470,5470,5470,0
20250401,143200,52116230,5470,5470,5470,5470,0
20250401,143100,52116230,5470,5470,5470,5470,0
20250401,143000,52116230,5470,5470,5470,5470,0
20250401,142900,52116230,5470,5470,5470,5470,0
20250401,142800,52116230,5470,5470,5470,5470,0
20250401,142700,52116230,5470,5470,5470,5470,0
20250401,142600,52116230,5470,5470,5470,5470,0
20250401,142500,52116230,5470,5470,5470,5470,0
20250401,142400,52116230,5470,5470,5470,5470,0
20250401,142300,52116230,5470,5470,5470,5470,19
20250401,142200,52012300,5480,5480,5480,5480,0
20250401,142100,52012300,5480,5480,5480,5480,0
20250401,142000,52012300,5480,5480,5480,5480,0
20250401,141900,52012300,5480,5480,5480,5480,0
20250401,141800,52012300,5480,5480,5480,5480,0
20250401,141700,52012300,5480,5480,5480,5480,0
20250401,141600,52012300,5480,5480,5480,5480,0
20250401,141500,52012300,5480,5480,5480,5480,0
20250401,141400,52012300,5480,5480,5480,5480,0
20250401,141300,52012300,5480,5450,5480,5450,200
20250401,141200,50919440,5450,5450,5450,5450,0
20250401,141100,50919440,5450,5450,5450,5450,0
20250401,141000,50919440,5450,5450,5450,5450,0
20250401,140900,50919440,5450,5450,5450,5450,37
20250401,140800,50717790,5460,5460,5460,5460,0
20250401,140700,50717790,5460,5460,5460,5460,0
20250401,140600,50717790,5460,5460,5460,5460,0
20250401,140500,50717790,5460,5460,5460,5460,0
20250401,140400,50717790,5460,5460,5460,5460,0
20250401,140300,50717790,5460,5460,5460,5460,0
20250401,140200,50717790,5460,5460,5460,5460,0
20250401,140100,50717790,5460,5460,5460,5460,0
20250401,140000,50717790,5460,5460,5460,5460,0
20250401,135900,50717790,5460,5460,5460,5460,0
20250401,135800,50717790,5460,5460,5460,5460,0
20250401,135700,50717790,5460,5460,5460,5460,0
20250401,135600,50717790,5460,5460,5460,5460,0
20250401,135500,50717790,5460,5460,5460,5460,0
20250401,135400,50717790,5460,5460,5460,5460,0
20250401,135300,50717790,5460,5460,5460,5460,0
20250401,135200,50717790,5460,5460,5460,5460,0
20250401,135100,50717790,5460,5460,5460,5460,0
20250401,135000,50717790,5460,5460,5460,5460,0
20250401,134900,50717790,5460,5460,5460,5460,38
20250401,134800,50510310,5460,5460,5460,5460,0
20250401,134700,50510310,5460,5460,5460,5460,0
20250401,134600,50510310,5460,5460,5460,5460,0
20250401,134500,50510310,5460,5460,5460,5460,0
20250401,134400,50510310,5460,5460,5460,5460,0
20250401,134300,50510310,5460,5460,5460,5460,25
20250401,134200,50373810,5430,5430,5430,5430,0
20250401,134100,50373810,5430,5430,5430,5430,0
20250401,134000,50373810,5430,5430,5430,5430,0
20250401,133900,50373810,5430,5430,5430,5430,0
20250401,133800,50373810,5430,5430,5430,5430,110
20250401,133700,49776510,5430,5430,5430,5430,133
20250401,133600,49054320,5430,5430,5430,5430,40
20250401,133500,48837120,5450,5450,5450,5450,0
20250401,133400,48837120,5450,5450,5450,5450,35
20250401,133300,48646370,5460,5460,5460,5460,0
20250401,133200,48646370,5460,5460,5460,5460,0
20250401,133100,48646370,5460,5460,5460,5460,0
20250401,133000,48646370,5460,5460,5460,5460,0
20250401,132900,48646370,5460,5460,5460,5460,0
20250401,132800,48646370,5460,5450,5460,5450,200
20250401,132700,47555000,5440,5440,5440,5440,10
20250401,132600,47500600,5440,5440,5440,5440,0
20250401,132500,47500600,5440,5440,5440,5440,0
20250401,132400,47500600,5440,5440,5440,5440,0
20250401,132300,47500600,5440,5440,5440,5440,0
20250401,132200,47500600,5440,5440,5440,5440,0
20250401,132100,47500600,5440,5440,5440,5440,0
20250401,132000,47500600,5440,5440,5440,5440,0
20250401,131900,47500600,5440,5440,5440,5440,0
20250401,131800,47500600,5440,5440,5440,5440,11
20250401,131700,47440760,5450,5450,5450,5450,0
20250401,131600,47440760,5450,5450,5450,5450,100
20250401,131500,46895760,5450,5450,5450,5450,0
20250401,131400,46895760,5450,5450,5450,5450,20
20250401,131300,46786760,5450,5450,5450,5450,0
20250401,131200,46786760,5450,5450,5450,5450,0
20250401,131100,46786760,5450,5450,5450,5450,0
20250401,131000,46786760,5450,5450,5450,5450,0
20250401,130900,46786760,5450,5450,5450,5450,0
20250401,130800,46786760,5450,5450,5450,5450,0
20250401,130700,46786760,5450,5450,5450,5450,0
20250401,130600,46786760,5450,5450,5450,5450,2
20250401,130500,46775860,5420,5420,5420,5420,0
20250401,130400,46775860,5420,5420,5420,5420,0
20250401,130300,46775860,5420,5420,5420,5420,0
20250401,130200,46775860,5420,5420,5420,5420,0
20250401,130100,46775860,5420,5420,5420,5420,0
20250401,130000,46775860,5420,5420,5420,5420,0
20250401,125900,46775860,5420,5420,5420,5420,0
20250401,125800,46775860,5420,5420,5420,5420,0
20250401,125700,46775860,5420,5420,5420,5420,0
20250401,125600,46775860,5420,5420,5420,5420,0
20250401,125500,46775860,5420,5420,5420,5420,0
20250401,125400,46775860,5420,5420,5420,5420,0
20250401,125300,46775860,5420,5420,5420,5420,0
20250401,125200,46775860,5420,5420,5420,5420,0
20250401,125100,46775860,5420,5420,5420,5420,0
20250401,125000,46775860,5420,5420,5420,5420,0
20250401,124900,46775860,5420,5420,5420,5420,0
20250401,124800,46775860,5420,5420,5420,5420,0
20250401,124700,46775860,5420,5420,5420,5420,0
20250401,124600,46775860,5420,5430,5430,5420,250
20250401,124500,45419400,5450,5450,5450,5450,0
20250401,124400,45419400,5450,5450,5450,5450,0
20250401,124300,45419400,5450,5450,5450,5450,0
20250401,124200,45419400,5450,5450,5450,5450,0
20250401,124100,45419400,5450,5450,5450,5450,0
20250401,124000,45419400,5450,5450,5450,5450,0
20250401,123900,45419400,5450,5450,5450,5450,0
20250401,123800,45419400,5450,5450,5450,5450,0
20250401,123700,45419400,5450,5450,5450,5450,0
20250401,123600,45419400,5450,5450,5450,5450,0
20250401,123500,45419400,5450,5450,5450,5450,0
20250401,123400,45419400,5450,5450,5450,5450,0
20250401,123300,45419400,5450,5450,5450,5450,0
20250401,123200,45419400,5450,5450,5450,5450,0
20250401,123100,45419400,5450,5450,5450,5450,0
20250401,123000,45419400,5450,5450,5450,5450,0
20250401,122900,45419400,5450,5440,5450,5430,408
20250401,122800,43203350,5450,5450,5450,5450,0
20250401,122700,43203350,5450,5450,5450,5450,0
20250401,122600,43203350,5450,5450,5450,5450,0
20250401,122500,43203350,5450,5450,5450,5450,0
20250401,122400,43203350,5450,5450,5450,5450,0
20250401,122300,43203350,5450,5450,5450,5450,0
20250401,122200,43203350,5450,5450,5450,5450,0
20250401,122100,43203350,5450,5450,5450,5450,0
20250401,122000,43203350,5450,5450,5450,5450,0
20250401,121900,43203350,5450,5450,5450,5450,0
20250401,121800,43203350,5450,5450,5450,5450,0
20250401,121700,43203350,5450,5450,5450,5450,0
20250401,121600,43203350,5450,5450,5450,5450,0
20250401,121500,43203350,5450,5450,5450,5450,0
20250401,121400,43203350,5450,5450,5450,5450,0
20250401,121300,43203350,5450,5450,5450,5450,0
20250401,121200,43203350,5450,5450,5450,5450,0
20250401,121100,43203350,5450,5450,5450,5450,0
20250401,121000,43203350,5450,5450,5450,5450,0
20250401,120900,43203350,5450,5450,5450,5450,0
20250401,120800,43203350,5450,5450,5450,5450,0
20250401,120700,43203350,5450,5450,5450,5450,1
20250401,120600,43197900,5470,5470,5470,5470,0
20250401,120500,43197900,5470,5470,5470,5470,0
20250401,120400,43197900,5470,5470,5470,5470,0
20250401,120300,43197900,5470,5470,5470,5470,19
20250401,120200,43093970,5450,5450,5450,5450,0
20250401,120100,43093970,5450,5450,5450,5450,0
20250401,120000,43093970,5450,5450,5450,5450,0
20250401,115900,43093970,5450,5450,5450,5450,0
20250401,115800,43093970,5450,5450,5450,5450,0
20250401,115700,43093970,5450,5450,5450,5450,0
20250401,115600,43093970,5450,5450,5450,5450,0
20250401,115500,43093970,5450,5450,5450,5450,0
20250401,115400,43093970,5450,5450,5450,5450,0
20250401,115300,43093970,5450,5450,5450,5450,0
20250401,115200,43093970,5450,5450,5450,5450,0
20250401,115100,43093970,5450,5450,5450,5450,72
20250401,115000,42701570,5460,5460,5460,5460,0
20250401,114900,42701570,5460,5460,5460,5460,0
20250401,114800,42701570,5460,5460,5460,5460,0
20250401,114700,42701570,5460,5460,5460,5460,2
20250401,114600,42690650,5470,5470,5470,5470,0
20250401,114500,42690650,5470,5470,5470,5470,0
20250401,114400,42690650,5470,5470,5470,5470,0
20250401,114300,42690650,5470,5470,5470,5470,100
20250401,114200,42143650,5460,5460,5460,5460,0
20250401,114100,42143650,5460,5460,5460,5460,0
20250401,114000,42143650,5460,5460,5460,5460,0
20250401,113900,42143650,5460,5460,5460,5460,0
20250401,113800,42143650,5460,5460,5460,5460,41
20250401,113700,41919790,5460,5460,5460,5460,50
20250401,113600,41646790,5450,5450,5450,5450,0
20250401,113500,41646790,5450,5450,5450,5450,0
20250401,113400,41646790,5450,5450,5450,5450,0
20250401,113300,41646790,5450,5450,5450,5450,0
20250401,113200,41646790,5450,5450,5450,5450,0
20250401,113100,41646790,5450,5460,5460,5450,38
20250401,113000,41439500,5450,5450,5450,5450,2
20250401,112900,41428600,5460,5460,5460,5460,130
20250401,112800,40718800,5450,5450,5450,5450,0
20250401,112700,40718800,5450,5440,5450,5440,137
20250401,112600,39973510,5430,5430,5430,5430,1375
20250401,112500,32507260,5430,5430,5430,5430,0
20250401,112400,32507260,5430,5430,5430,5430,625
20250401,112300,29113510,5430,5430,5430,5430,0
20250401,112200,29113510,5430,5430,5430,5430,0
20250401,112100,29113510,5430,5430,5430,5430,0
20250401,112000,29113510,5430,5430,5430,5430,0
20250401,111900,29113510,5430,5430,5430,5430,0
20250401,111800,29113510,5430,5420,5430,5420,38
20250401,111700,28907350,5390,5390,5390,5390,0
20250401,111600,28907350,5390,5420,5420,5390,487
20250401,111500,26279370,5420,5420,5420,5420,0
20250401,111400,26279370,5420,5420,5420,5420,0
20250401,111300,26279370,5420,5420,5420,5420,0
20250401,111200,26279370,5420,5430,5430,5420,407
20250401,111100,24073360,5430,5430,5430,5430,0
20250401,111000,24073360,5430,5430,5430,5430,0
20250401,110900,24073360,5430,5430,5430,5430,0
20250401,110800,24073360,5430,5430,5430,5430,30
20250401,110700,23910460,5410,5400,5410,5400,429
20250401,110600,21590790,5400,5400,5400,5400,0
20250401,110500,21590790,5400,5400,5400,5400,0
20250401,110400,21590790,5400,5400,5400,5400,0
20250401,110300,21590790,5400,5400,5400,5400,0
20250401,110200,21590790,5400,5400,5400,5400,0
20250401,110100,21590790,5400,5400,5400,5400,0
20250401,110000,21590790,5400,5400,5400,5400,0
20250401,105900,21590790,5400,5400,5400,5400,0
20250401,105800,21590790,5400,5400,5400,5400,0
20250401,105700,21590790,5400,5400,5400,5400,0
20250401,105600,21590790,5400,5390,5400,5390,54
20250401,105500,21299650,5390,5390,5390,5390,0
20250401,105400,21299650,5390,5390,5390,5390,0
20250401,105300,21299650,5390,5390,5390,5390,0
20250401,105200,21299650,5390,5390,5390,5390,0
20250401,105100,21299650,5390,5390,5390,5390,0
20250401,105000,21299650,5390,5390,5390,5390,0
20250401,104900,21299650,5390,5390,5390,5390,0
20250401,104800,21299650,5390,5390,5390,5390,0
20250401,104700,21299650,5390,5390,5390,5390,0
20250401,104600,21299650,5390,5390,5390,5390,0
20250401,104500,21299650,5390,5390,5390,5390,27
20250401,104400,21154120,5390,5390,5390,5390,0
20250401,104300,21154120,5390,5390,5390,5390,0
20250401,104200,21154120,5390,5390,5390,5390,1
20250401,104100,21148730,5390,5390,5390,5390,0
20250401,104000,21148730,5390,5390,5390,5390,0
20250401,103900,21148730,5390,5390,5390,5390,0
20250401,103800,21148730,5390,5390,5390,5390,0
20250401,103700,21148730,5390,5390,5390,5390,0
20250401,103600,21148730,5390,5390,5390,5390,17
20250401,103500,21057100,5390,5390,5390,5390,0
20250401,103400,21057100,5390,5390,5390,5390,0
20250401,103300,21057100,5390,5390,5390,5390,0
20250401,103200,21057100,5390,5390,5390,5390,0
20250401,103100,21057100,5390,5390,5390,5390,0
20250401,103000,21057100,5390,5390,5390,5390,0
20250401,102900,21057100,5390,5390,5390,5390,0
20250401,102800,21057100,5390,5390,5390,5390,0
20250401,102700,21057100,5390,5390,5390,5390,0
20250401,102600,21057100,5390,5390,5390,5390,0
20250401,102500,21057100,5390,5390,5390,5390,0
20250401,102400,21057100,5390,5390,5390,5390,0
20250401,102300,21057100,5390,5390,5390,5390,0
20250401,102200,21057100,5390,5390,5390,5390,0
20250401,102100,21057100,5390,5390,5390,5390,0
20250401,102000,21057100,5390,5390,5390,5390,0
20250401,101900,21057100,5390,5390,5390,5390,0
20250401,101800,21057100,5390,5390,5390,5390,0
20250401,101700,21057100,5390,5390,5390,5390,0
20250401,101600,21057100,5390,5380,5390,5380,22
20250401,101500,20938530,5380,5380,5380,5380,0
20250401,101400,20938530,5380,5380,5380,5380,0
20250401,101300,20938530,5380,5380,5380,5380,19
20250401,101200,20836310,5380,5380,5380,5380,0
20250401,101100,20836310,5380,5380,5380,5380,0
20250401,101000,20836310,5380,5380,5380,5380,1
20250401,100900,20830930,5380,5380,5380,5380,0
20250401,100800,20830930,5380,5380,5380,5380,1
20250401,100700,20825550,5380,5380,5380,5380,1
20250401,100600,20820170,5380,5380,5380,5380,42
20250401,100500,20594210,5390,5390,5390,5390,0
20250401,100400,20594210,5390,5390,5390,5390,0
20250401,100300,20594210,5390,5390,5390,5390,0
20250401,100200,20594210,5390,5390,5390,5390,0
20250401,100100,20594210,5390,5390,5390,5390,0
20250401,100000,20594210,5390,5390,5390,5390,0
20250401,095900,20594210,5390,5390,5390,5390,0
20250401,095800,20594210,5390,5390,5390,5390,0
20250401,095700,20594210,5390,5390,5390,5390,10
20250401,095600,20540310,5390,5390,5390,5390,508
20250401,095500,17802190,5390,5390,5390,5390,0
20250401,095400,17802190,5390,5390,5390,5390,14
20250401,095300,17726730,5380,5380,5380,5380,11
20250401,095200,17667550,5380,5380,5380,5380,0
20250401,095100,17667550,5380,5380,5380,5380,0
20250401,095000,17667550,5380,5380,5380,5380,0
20250401,094900,17667550,5380,5380,5380,5380,0
20250401,094800,17667550,5380,5380,5380,5380,297
20250401,094700,16069690,5380,5380,5380,5380,0
20250401,094600,16069690,5380,5380,5380,5380,2
20250401,094500,16058930,5360,5360,5360,5360,0
20250401,094400,16058930,5360,5360,5360,5360,0
20250401,094300,16058930,5360,5360,5360,5360,0
20250401,094200,16058930,5360,5360,5360,5360,0
20250401,094100,16058930,5360,5360,5360,5360,0
20250401,094000,16058930,5360,5360,5360,5360,0
20250401,093900,16058930,5360,5360,5360,5360,0
20250401,093800,16058930,5360,5360,5360,5360,0
20250401,093700,16058930,5360,5360,5360,5360,0
20250401,093600,16058930,5360,5360,5360,5360,0
20250401,093500,16058930,5360,5370,5370,5360,200
20250401,093400,14986900,5380,5380,5380,5380,0
20250401,093300,14986900,5380,5380,5380,5380,222
20250401,093200,13792540,5400,5400,5400,5390,50
20250401,093100,13522560,5400,5400,5400,5400,0
20250401,093000,13522560,5400,5430,5430,5400,941
20250401,092900,8423610,5440,5440,5440,5440,0
20250401,092800,8423610,5440,5440,5440,5440,0
20250401,092700,8423610,5440,5440,5440,5440,0
20250401,092600,8423610,5440,5440,5440,5440,0
20250401,092500,8423610,5440,5440,5440,5440,0
20250401,092400,8423610,5440,5440,5440,5440,0
20250401,092300,8423610,5440,5440,5440,5440,0
20250401,092200,8423610,5440,5440,5440,5440,0
20250401,092100,8423610,5440,5440,5440,5440,0
20250401,092000,8423610,5440,5440,5440,5440,0
20250401,091900,8423610,5440,5440,5440,5440,0
20250401,091800,8423610,5440,5440,5440,5440,0
20250401,091700,8423610,5440,5440,5440,5440,22
20250401,091600,8303930,5440,5440,5440,5440,133
20250401,091500,7580410,5470,5470,5470,5470,0
20250401,091400,7580410,5470,5460,5470,5460,202
20250401,091300,6475490,5420,5420,5420,5420,0
20250401,091200,6475490,5420,5410,5420,5410,235
20250401,091100,5202870,5390,5390,5390,5390,200
20250401,091000,4124870,5410,5410,5410,5410,0
20250401,090900,4124870,5410,5410,5410,5410,0
20250401,090800,4124870,5410,5410,5410,5410,0
20250401,090700,4124870,5410,5410,5410,5410,25
20250401,090600,3989620,5400,5390,5400,5390,142
20250401,090500,3223040,5380,5400,5400,5380,54
20250401,090400,2932400,5390,5390,5390,5390,28
20250401,090300,2781480,5380,5360,5380,5360,126
20250401,090200,2104170,5340,5340,5340,5340,0
20250401,090100,2104170,5340,5370,5370,5340,94
20250401,090000,1600260,5370,5370,5370,5370,298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 54057380 5460 5460 5460 5460 3
3 20250401 185300 54057380 5460 5460 5460 5460 0
4 20250401 185200 54057380 5460 5460 5460 5460 0
5 20250401 185100 54057380 5460 5460 5460 5460 0
6 20250401 185000 54057380 5460 5460 5460 5460 0
7 20250401 184900 54057380 5460 5460 5460 5460 0
8 20250401 184800 54057380 5460 5460 5460 5460 0
9 20250401 184700 54057380 5460 5460 5460 5460 0
10 20250401 184600 54057380 5460 5460 5460 5460 0
11 20250401 184500 54057380 5460 5460 5460 5460 0
12 20250401 184400 54057380 5460 5460 5460 5460 0
13 20250401 184300 54057380 5460 5460 5460 5460 0
14 20250401 184200 54057380 5460 5460 5460 5460 0
15 20250401 184100 54057380 5460 5460 5460 5460 0
16 20250401 184000 54057380 5460 5460 5460 5460 0
17 20250401 183900 54057380 5460 5460 5460 5460 0
18 20250401 183800 54057380 5460 5460 5460 5460 0
19 20250401 183700 54057380 5460 5460 5460 5460 0
20 20250401 183600 54057380 5460 5460 5460 5460 0
21 20250401 183500 54057380 5460 5460 5460 5460 0
22 20250401 183400 54057380 5460 5460 5460 5460 0
23 20250401 183300 54057380 5460 5460 5460 5460 0
24 20250401 183200 54057380 5460 5460 5460 5460 0
25 20250401 183100 54057380 5460 5460 5460 5460 0
26 20250401 183000 54057380 5460 5460 5460 5460 0
27 20250401 182900 54057380 5460 5460 5460 5460 0
28 20250401 182800 54057380 5460 5460 5460 5460 0
29 20250401 182700 54057380 5460 5460 5460 5460 0
30 20250401 182600 54057380 5460 5460 5460 5460 0
31 20250401 182500 54057380 5460 5460 5460 5460 0
32 20250401 182400 54057380 5460 5460 5460 5460 3
33 20250401 182300 54057380 5460 5460 5460 5460 0
34 20250401 182200 54057380 5460 5460 5460 5460 0
35 20250401 182100 54057380 5460 5460 5460 5460 0
36 20250401 182000 54057380 5460 5460 5460 5460 0
37 20250401 181900 54057380 5460 5460 5460 5460 0
38 20250401 181800 54057380 5460 5460 5460 5460 0
39 20250401 181700 54057380 5460 5460 5460 5460 0
40 20250401 181600 54057380 5460 5460 5460 5460 0
41 20250401 181500 54057380 5460 5460 5460 5460 0
42 20250401 181400 54057380 5460 5460 5460 5460 0
43 20250401 181300 54057380 5460 5460 5460 5460 0
44 20250401 181200 54057380 5460 5460 5460 5460 0
45 20250401 181100 54057380 5460 5460 5460 5460 0
46 20250401 181000 54057380 5460 5460 5460 5460 0
47 20250401 180900 54057380 5460 5460 5460 5460 0
48 20250401 180800 54057380 5460 5460 5460 5460 0
49 20250401 180700 54057380 5460 5460 5460 5460 0
50 20250401 180600 54057380 5460 5460 5460 5460 0
51 20250401 180500 54057380 5460 5460 5460 5460 0
52 20250401 180400 54057380 5460 5460 5460 5460 0
53 20250401 180300 54057380 5460 5460 5460 5460 0
54 20250401 180200 54057380 5460 5460 5460 5460 0
55 20250401 180100 54057380 5460 5460 5460 5460 0
56 20250401 180000 54057380 5460 5460 5460 5460 0
57 20250401 175900 54057380 5460 5460 5460 5460 0
58 20250401 175800 54057380 5460 5460 5460 5460 0
59 20250401 175700 54057380 5460 5460 5460 5460 0
60 20250401 175600 54057380 5460 5460 5460 5460 0
61 20250401 175500 54057380 5460 5460 5460 5460 0
62 20250401 175400 54057380 5460 5460 5460 5460 3
63 20250401 175300 54057380 5460 5460 5460 5460 0
64 20250401 175200 54057380 5460 5460 5460 5460 0
65 20250401 175100 54057380 5460 5460 5460 5460 0
66 20250401 175000 54057380 5460 5460 5460 5460 0
67 20250401 174900 54057380 5460 5460 5460 5460 0
68 20250401 174800 54057380 5460 5460 5460 5460 0
69 20250401 174700 54057380 5460 5460 5460 5460 0
70 20250401 174600 54057380 5460 5460 5460 5460 0
71 20250401 174500 54057380 5460 5460 5460 5460 0
72 20250401 174400 54057380 5460 5460 5460 5460 0
73 20250401 174300 54057380 5460 5460 5460 5460 0
74 20250401 174200 54057380 5460 5460 5460 5460 0
75 20250401 174100 54057380 5460 5460 5460 5460 0
76 20250401 174000 54057380 5460 5460 5460 5460 0
77 20250401 173900 54057380 5460 5460 5460 5460 0
78 20250401 173800 54057380 5460 5460 5460 5460 0
79 20250401 173700 54057380 5460 5460 5460 5460 0
80 20250401 173600 54057380 5460 5460 5460 5460 0
81 20250401 173500 54057380 5460 5460 5460 5460 0
82 20250401 173400 54057380 5460 5460 5460 5460 0
83 20250401 173300 54057380 5460 5460 5460 5460 0
84 20250401 173200 54057380 5460 5460 5460 5460 0
85 20250401 173100 54057380 5460 5460 5460 5460 0
86 20250401 173000 54057380 5460 5460 5460 5460 0
87 20250401 172900 54057380 5460 5460 5460 5460 0
88 20250401 172800 54057380 5460 5460 5460 5460 0
89 20250401 172700 54057380 5460 5460 5460 5460 0
90 20250401 172600 54057380 5460 5460 5460 5460 0
91 20250401 172500 54057380 5460 5460 5460 5460 0
92 20250401 172400 54057380 5460 5460 5460 5460 3
93 20250401 172300 54057380 5460 5460 5460 5460 0
94 20250401 172200 54057380 5460 5460 5460 5460 0
95 20250401 172100 54057380 5460 5460 5460 5460 0
96 20250401 172000 54057380 5460 5460 5460 5460 0
97 20250401 171900 54057380 5460 5460 5460 5460 0
98 20250401 171800 54057380 5460 5460 5460 5460 0
99 20250401 171700 54057380 5460 5460 5460 5460 0
100 20250401 171600 54057380 5460 5460 5460 5460 0
101 20250401 171500 54057380 5460 5460 5460 5460 0
102 20250401 171400 54057380 5460 5460 5460 5460 0
103 20250401 171300 54057380 5460 5460 5460 5460 0
104 20250401 171200 54057380 5460 5460 5460 5460 0
105 20250401 171100 54057380 5460 5460 5460 5460 0
106 20250401 171000 54057380 5460 5460 5460 5460 0
107 20250401 170900 54057380 5460 5460 5460 5460 0
108 20250401 170800 54057380 5460 5460 5460 5460 0
109 20250401 170700 54057380 5460 5460 5460 5460 0
110 20250401 170600 54057380 5460 5460 5460 5460 0
111 20250401 170500 54057380 5460 5460 5460 5460 0
112 20250401 170400 54057380 5460 5460 5460 5460 0
113 20250401 170300 54057380 5460 5460 5460 5460 0
114 20250401 170200 54057380 5460 5460 5460 5460 0
115 20250401 170100 54057380 5460 5460 5460 5460 0
116 20250401 170000 54057380 5460 5460 5460 5460 0
117 20250401 165900 54057380 5460 5460 5460 5460 0
118 20250401 165800 54057380 5460 5460 5460 5460 0
119 20250401 165700 54057380 5460 5460 5460 5460 0
120 20250401 165600 54057380 5460 5460 5460 5460 0
121 20250401 165500 54057380 5460 5460 5460 5460 0
122 20250401 165400 54057380 5460 5460 5460 5460 3
123 20250401 165300 54057380 5460 5460 5460 5460 0
124 20250401 165200 54057380 5460 5460 5460 5460 0
125 20250401 165100 54057380 5460 5460 5460 5460 0
126 20250401 165000 54057380 5460 5460 5460 5460 0
127 20250401 164900 54057380 5460 5460 5460 5460 0
128 20250401 164800 54057380 5460 5460 5460 5460 0
129 20250401 164700 54057380 5460 5460 5460 5460 0
130 20250401 164600 54057380 5460 5460 5460 5460 0
131 20250401 164500 54057380 5460 5460 5460 5460 0
132 20250401 164400 54057380 5460 5460 5460 5460 0
133 20250401 164300 54057380 5460 5460 5460 5460 0
134 20250401 164200 54057380 5460 5460 5460 5460 0
135 20250401 164100 54057380 5460 5460 5460 5460 0
136 20250401 164000 54057380 5460 5460 5460 5460 0
137 20250401 163900 54057380 5460 5460 5460 5460 0
138 20250401 163800 54057380 5460 5460 5460 5460 0
139 20250401 163700 54057380 5460 5460 5460 5460 0
140 20250401 163600 54057380 5460 5460 5460 5460 0
141 20250401 163500 54057380 5460 5460 5460 5460 0
142 20250401 163400 54057380 5460 5460 5460 5460 0
143 20250401 163300 54057380 5460 5460 5460 5460 0
144 20250401 163200 54057380 5460 5460 5460 5460 0
145 20250401 163100 54057380 5460 5460 5460 5460 0
146 20250401 163000 54057380 5460 5460 5460 5460 0
147 20250401 162900 54057380 5460 5460 5460 5460 0
148 20250401 162800 54057380 5460 5460 5460 5460 0
149 20250401 162700 54057380 5460 5460 5460 5460 0
150 20250401 162600 54057380 5460 5460 5460 5460 0
151 20250401 162500 54057380 5460 5460 5460 5460 0
152 20250401 162400 54057380 5460 5460 5460 5460 3
153 20250401 162300 54057380 5460 5460 5460 5460 0
154 20250401 162200 54057380 5460 5460 5460 5460 0
155 20250401 162100 54057380 5460 5460 5460 5460 0
156 20250401 162000 54057380 5460 5460 5460 5460 0
157 20250401 161900 54057380 5460 5460 5460 5460 0
158 20250401 161800 54057380 5460 5460 5460 5460 0
159 20250401 161700 54057380 5460 5460 5460 5460 0
160 20250401 161600 54057380 5460 5460 5460 5460 0
161 20250401 161500 54057380 5460 5460 5460 5460 0
162 20250401 161400 54057380 5460 5460 5460 5460 0
163 20250401 161300 54057380 5460 5460 5460 5460 0
164 20250401 161200 54057380 5460 5460 5460 5460 0
165 20250401 161100 54057380 5460 5460 5460 5460 0
166 20250401 161000 54057380 5460 5460 5460 5460 0
167 20250401 160900 54057380 5460 5460 5460 5460 0
168 20250401 160800 54057380 5460 5460 5460 5460 0
169 20250401 160700 54057380 5460 5460 5460 5460 0
170 20250401 160600 54057380 5460 5460 5460 5460 0
171 20250401 160500 54057380 5460 5460 5460 5460 0
172 20250401 160400 54057380 5460 5460 5460 5460 0
173 20250401 160300 54057380 5460 5460 5460 5460 0
174 20250401 160200 54057380 5460 5460 5460 5460 0
175 20250401 160100 54057380 5460 5460 5460 5460 0
176 20250401 160000 54057380 5460 5460 5460 5460 0
177 20250401 155900 54057380 5460 5460 5460 5460 0
178 20250401 155800 54057380 5460 5460 5460 5460 0
179 20250401 155700 54057380 5460 5460 5460 5460 0
180 20250401 155600 54057380 5460 5460 5460 5460 0
181 20250401 155500 54057380 5460 5460 5460 5460 0
182 20250401 155400 54057380 5460 5460 5460 5460 3
183 20250401 155300 54057380 5460 5460 5460 5460 0
184 20250401 155200 54057380 5460 5460 5460 5460 0
185 20250401 155100 54057380 5460 5460 5460 5460 0
186 20250401 155000 54057380 5460 5460 5460 5460 0
187 20250401 154900 54057380 5460 5460 5460 5460 0
188 20250401 154800 54057380 5460 5460 5460 5460 0
189 20250401 154700 54057380 5460 5460 5460 5460 0
190 20250401 154600 54057380 5460 5460 5460 5460 0
191 20250401 154500 54057380 5460 5460 5460 5460 0
192 20250401 154400 54057380 5460 5460 5460 5460 0
193 20250401 154300 54057380 5460 5460 5460 5460 0
194 20250401 154200 54057380 5460 5460 5460 5460 0
195 20250401 154100 54057380 5460 5460 5460 5460 0
196 20250401 154000 54057380 5460 5460 5460 5460 0
197 20250401 153900 54057380 5460 5460 5460 5460 0
198 20250401 153800 54057380 5460 5460 5460 5460 0
199 20250401 153700 54057380 5460 5460 5460 5460 0
200 20250401 153600 54057380 5460 5460 5460 5460 0
201 20250401 153500 54057380 5460 5460 5460 5460 0
202 20250401 153400 54057380 5460 5460 5460 5460 0
203 20250401 153300 54057380 5460 5460 5460 5460 0
204 20250401 153200 54057380 5460 5460 5460 5460 0
205 20250401 153100 54057380 5460 5460 5460 5460 0
206 20250401 153000 54057380 5460 5460 5460 5460 3
207 20250401 152900 54041000 5450 5450 5450 5450 0
208 20250401 152800 54041000 5450 5450 5450 5450 0
209 20250401 152700 54041000 5450 5450 5450 5450 0
210 20250401 152600 54041000 5450 5450 5450 5450 0
211 20250401 152500 54041000 5450 5450 5450 5450 0
212 20250401 152400 54041000 5450 5450 5450 5450 0
213 20250401 152300 54041000 5450 5450 5450 5450 0
214 20250401 152200 54041000 5450 5450 5450 5450 0
215 20250401 152100 54041000 5450 5450 5450 5450 0
216 20250401 152000 54041000 5450 5450 5450 5450 0
217 20250401 151900 54041000 5450 5450 5450 5450 19
218 20250401 151800 53937450 5460 5460 5460 5460 36
219 20250401 151700 53740890 5450 5450 5450 5450 0
220 20250401 151600 53740890 5450 5450 5450 5450 0
221 20250401 151500 53740890 5450 5460 5460 5450 184
222 20250401 151400 52738080 5460 5460 5460 5460 1
223 20250401 151300 52732620 5460 5460 5460 5460 0
224 20250401 151200 52732620 5460 5460 5460 5460 0
225 20250401 151100 52732620 5460 5460 5460 5460 0
226 20250401 151000 52732620 5460 5460 5460 5460 0
227 20250401 150900 52732620 5460 5460 5460 5460 0
228 20250401 150800 52732620 5460 5460 5460 5460 0
229 20250401 150700 52732620 5460 5460 5460 5460 0
230 20250401 150600 52732620 5460 5460 5460 5460 27
231 20250401 150500 52585200 5450 5450 5450 5450 0
232 20250401 150400 52585200 5450 5450 5450 5450 59
233 20250401 150300 52263650 5460 5460 5460 5460 0
234 20250401 150200 52263650 5460 5460 5460 5460 0
235 20250401 150100 52263650 5460 5460 5460 5460 0
236 20250401 150000 52263650 5460 5460 5460 5460 0
237 20250401 145900 52263650 5460 5460 5460 5460 0
238 20250401 145800 52263650 5460 5460 5460 5460 0
239 20250401 145700 52263650 5460 5460 5460 5460 0
240 20250401 145600 52263650 5460 5460 5460 5460 0
241 20250401 145500 52263650 5460 5460 5460 5460 0
242 20250401 145400 52263650 5460 5460 5460 5460 0
243 20250401 145300 52263650 5460 5460 5460 5460 0
244 20250401 145200 52263650 5460 5460 5460 5460 27
245 20250401 145100 52116230 5470 5470 5470 5470 0
246 20250401 145000 52116230 5470 5470 5470 5470 0
247 20250401 144900 52116230 5470 5470 5470 5470 0
248 20250401 144800 52116230 5470 5470 5470 5470 0
249 20250401 144700 52116230 5470 5470 5470 5470 0
250 20250401 144600 52116230 5470 5470 5470 5470 0
251 20250401 144500 52116230 5470 5470 5470 5470 0
252 20250401 144400 52116230 5470 5470 5470 5470 0
253 20250401 144300 52116230 5470 5470 5470 5470 0
254 20250401 144200 52116230 5470 5470 5470 5470 0
255 20250401 144100 52116230 5470 5470 5470 5470 0
256 20250401 144000 52116230 5470 5470 5470 5470 0
257 20250401 143900 52116230 5470 5470 5470 5470 0
258 20250401 143800 52116230 5470 5470 5470 5470 0
259 20250401 143700 52116230 5470 5470 5470 5470 0
260 20250401 143600 52116230 5470 5470 5470 5470 0
261 20250401 143500 52116230 5470 5470 5470 5470 0
262 20250401 143400 52116230 5470 5470 5470 5470 0
263 20250401 143300 52116230 5470 5470 5470 5470 0
264 20250401 143200 52116230 5470 5470 5470 5470 0
265 20250401 143100 52116230 5470 5470 5470 5470 0
266 20250401 143000 52116230 5470 5470 5470 5470 0
267 20250401 142900 52116230 5470 5470 5470 5470 0
268 20250401 142800 52116230 5470 5470 5470 5470 0
269 20250401 142700 52116230 5470 5470 5470 5470 0
270 20250401 142600 52116230 5470 5470 5470 5470 0
271 20250401 142500 52116230 5470 5470 5470 5470 0
272 20250401 142400 52116230 5470 5470 5470 5470 0
273 20250401 142300 52116230 5470 5470 5470 5470 19
274 20250401 142200 52012300 5480 5480 5480 5480 0
275 20250401 142100 52012300 5480 5480 5480 5480 0
276 20250401 142000 52012300 5480 5480 5480 5480 0
277 20250401 141900 52012300 5480 5480 5480 5480 0
278 20250401 141800 52012300 5480 5480 5480 5480 0
279 20250401 141700 52012300 5480 5480 5480 5480 0
280 20250401 141600 52012300 5480 5480 5480 5480 0
281 20250401 141500 52012300 5480 5480 5480 5480 0
282 20250401 141400 52012300 5480 5480 5480 5480 0
283 20250401 141300 52012300 5480 5450 5480 5450 200
284 20250401 141200 50919440 5450 5450 5450 5450 0
285 20250401 141100 50919440 5450 5450 5450 5450 0
286 20250401 141000 50919440 5450 5450 5450 5450 0
287 20250401 140900 50919440 5450 5450 5450 5450 37
288 20250401 140800 50717790 5460 5460 5460 5460 0
289 20250401 140700 50717790 5460 5460 5460 5460 0
290 20250401 140600 50717790 5460 5460 5460 5460 0
291 20250401 140500 50717790 5460 5460 5460 5460 0
292 20250401 140400 50717790 5460 5460 5460 5460 0
293 20250401 140300 50717790 5460 5460 5460 5460 0
294 20250401 140200 50717790 5460 5460 5460 5460 0
295 20250401 140100 50717790 5460 5460 5460 5460 0
296 20250401 140000 50717790 5460 5460 5460 5460 0
297 20250401 135900 50717790 5460 5460 5460 5460 0
298 20250401 135800 50717790 5460 5460 5460 5460 0
299 20250401 135700 50717790 5460 5460 5460 5460 0
300 20250401 135600 50717790 5460 5460 5460 5460 0
301 20250401 135500 50717790 5460 5460 5460 5460 0
302 20250401 135400 50717790 5460 5460 5460 5460 0
303 20250401 135300 50717790 5460 5460 5460 5460 0
304 20250401 135200 50717790 5460 5460 5460 5460 0
305 20250401 135100 50717790 5460 5460 5460 5460 0
306 20250401 135000 50717790 5460 5460 5460 5460 0
307 20250401 134900 50717790 5460 5460 5460 5460 38
308 20250401 134800 50510310 5460 5460 5460 5460 0
309 20250401 134700 50510310 5460 5460 5460 5460 0
310 20250401 134600 50510310 5460 5460 5460 5460 0
311 20250401 134500 50510310 5460 5460 5460 5460 0
312 20250401 134400 50510310 5460 5460 5460 5460 0
313 20250401 134300 50510310 5460 5460 5460 5460 25
314 20250401 134200 50373810 5430 5430 5430 5430 0
315 20250401 134100 50373810 5430 5430 5430 5430 0
316 20250401 134000 50373810 5430 5430 5430 5430 0
317 20250401 133900 50373810 5430 5430 5430 5430 0
318 20250401 133800 50373810 5430 5430 5430 5430 110
319 20250401 133700 49776510 5430 5430 5430 5430 133
320 20250401 133600 49054320 5430 5430 5430 5430 40
321 20250401 133500 48837120 5450 5450 5450 5450 0
322 20250401 133400 48837120 5450 5450 5450 5450 35
323 20250401 133300 48646370 5460 5460 5460 5460 0
324 20250401 133200 48646370 5460 5460 5460 5460 0
325 20250401 133100 48646370 5460 5460 5460 5460 0
326 20250401 133000 48646370 5460 5460 5460 5460 0
327 20250401 132900 48646370 5460 5460 5460 5460 0
328 20250401 132800 48646370 5460 5450 5460 5450 200
329 20250401 132700 47555000 5440 5440 5440 5440 10
330 20250401 132600 47500600 5440 5440 5440 5440 0
331 20250401 132500 47500600 5440 5440 5440 5440 0
332 20250401 132400 47500600 5440 5440 5440 5440 0
333 20250401 132300 47500600 5440 5440 5440 5440 0
334 20250401 132200 47500600 5440 5440 5440 5440 0
335 20250401 132100 47500600 5440 5440 5440 5440 0
336 20250401 132000 47500600 5440 5440 5440 5440 0
337 20250401 131900 47500600 5440 5440 5440 5440 0
338 20250401 131800 47500600 5440 5440 5440 5440 11
339 20250401 131700 47440760 5450 5450 5450 5450 0
340 20250401 131600 47440760 5450 5450 5450 5450 100
341 20250401 131500 46895760 5450 5450 5450 5450 0
342 20250401 131400 46895760 5450 5450 5450 5450 20
343 20250401 131300 46786760 5450 5450 5450 5450 0
344 20250401 131200 46786760 5450 5450 5450 5450 0
345 20250401 131100 46786760 5450 5450 5450 5450 0
346 20250401 131000 46786760 5450 5450 5450 5450 0
347 20250401 130900 46786760 5450 5450 5450 5450 0
348 20250401 130800 46786760 5450 5450 5450 5450 0
349 20250401 130700 46786760 5450 5450 5450 5450 0
350 20250401 130600 46786760 5450 5450 5450 5450 2
351 20250401 130500 46775860 5420 5420 5420 5420 0
352 20250401 130400 46775860 5420 5420 5420 5420 0
353 20250401 130300 46775860 5420 5420 5420 5420 0
354 20250401 130200 46775860 5420 5420 5420 5420 0
355 20250401 130100 46775860 5420 5420 5420 5420 0
356 20250401 130000 46775860 5420 5420 5420 5420 0
357 20250401 125900 46775860 5420 5420 5420 5420 0
358 20250401 125800 46775860 5420 5420 5420 5420 0
359 20250401 125700 46775860 5420 5420 5420 5420 0
360 20250401 125600 46775860 5420 5420 5420 5420 0
361 20250401 125500 46775860 5420 5420 5420 5420 0
362 20250401 125400 46775860 5420 5420 5420 5420 0
363 20250401 125300 46775860 5420 5420 5420 5420 0
364 20250401 125200 46775860 5420 5420 5420 5420 0
365 20250401 125100 46775860 5420 5420 5420 5420 0
366 20250401 125000 46775860 5420 5420 5420 5420 0
367 20250401 124900 46775860 5420 5420 5420 5420 0
368 20250401 124800 46775860 5420 5420 5420 5420 0
369 20250401 124700 46775860 5420 5420 5420 5420 0
370 20250401 124600 46775860 5420 5430 5430 5420 250
371 20250401 124500 45419400 5450 5450 5450 5450 0
372 20250401 124400 45419400 5450 5450 5450 5450 0
373 20250401 124300 45419400 5450 5450 5450 5450 0
374 20250401 124200 45419400 5450 5450 5450 5450 0
375 20250401 124100 45419400 5450 5450 5450 5450 0
376 20250401 124000 45419400 5450 5450 5450 5450 0
377 20250401 123900 45419400 5450 5450 5450 5450 0
378 20250401 123800 45419400 5450 5450 5450 5450 0
379 20250401 123700 45419400 5450 5450 5450 5450 0
380 20250401 123600 45419400 5450 5450 5450 5450 0
381 20250401 123500 45419400 5450 5450 5450 5450 0
382 20250401 123400 45419400 5450 5450 5450 5450 0
383 20250401 123300 45419400 5450 5450 5450 5450 0
384 20250401 123200 45419400 5450 5450 5450 5450 0
385 20250401 123100 45419400 5450 5450 5450 5450 0
386 20250401 123000 45419400 5450 5450 5450 5450 0
387 20250401 122900 45419400 5450 5440 5450 5430 408
388 20250401 122800 43203350 5450 5450 5450 5450 0
389 20250401 122700 43203350 5450 5450 5450 5450 0
390 20250401 122600 43203350 5450 5450 5450 5450 0
391 20250401 122500 43203350 5450 5450 5450 5450 0
392 20250401 122400 43203350 5450 5450 5450 5450 0
393 20250401 122300 43203350 5450 5450 5450 5450 0
394 20250401 122200 43203350 5450 5450 5450 5450 0
395 20250401 122100 43203350 5450 5450 5450 5450 0
396 20250401 122000 43203350 5450 5450 5450 5450 0
397 20250401 121900 43203350 5450 5450 5450 5450 0
398 20250401 121800 43203350 5450 5450 5450 5450 0
399 20250401 121700 43203350 5450 5450 5450 5450 0
400 20250401 121600 43203350 5450 5450 5450 5450 0
401 20250401 121500 43203350 5450 5450 5450 5450 0
402 20250401 121400 43203350 5450 5450 5450 5450 0
403 20250401 121300 43203350 5450 5450 5450 5450 0
404 20250401 121200 43203350 5450 5450 5450 5450 0
405 20250401 121100 43203350 5450 5450 5450 5450 0
406 20250401 121000 43203350 5450 5450 5450 5450 0
407 20250401 120900 43203350 5450 5450 5450 5450 0
408 20250401 120800 43203350 5450 5450 5450 5450 0
409 20250401 120700 43203350 5450 5450 5450 5450 1
410 20250401 120600 43197900 5470 5470 5470 5470 0
411 20250401 120500 43197900 5470 5470 5470 5470 0
412 20250401 120400 43197900 5470 5470 5470 5470 0
413 20250401 120300 43197900 5470 5470 5470 5470 19
414 20250401 120200 43093970 5450 5450 5450 5450 0
415 20250401 120100 43093970 5450 5450 5450 5450 0
416 20250401 120000 43093970 5450 5450 5450 5450 0
417 20250401 115900 43093970 5450 5450 5450 5450 0
418 20250401 115800 43093970 5450 5450 5450 5450 0
419 20250401 115700 43093970 5450 5450 5450 5450 0
420 20250401 115600 43093970 5450 5450 5450 5450 0
421 20250401 115500 43093970 5450 5450 5450 5450 0
422 20250401 115400 43093970 5450 5450 5450 5450 0
423 20250401 115300 43093970 5450 5450 5450 5450 0
424 20250401 115200 43093970 5450 5450 5450 5450 0
425 20250401 115100 43093970 5450 5450 5450 5450 72
426 20250401 115000 42701570 5460 5460 5460 5460 0
427 20250401 114900 42701570 5460 5460 5460 5460 0
428 20250401 114800 42701570 5460 5460 5460 5460 0
429 20250401 114700 42701570 5460 5460 5460 5460 2
430 20250401 114600 42690650 5470 5470 5470 5470 0
431 20250401 114500 42690650 5470 5470 5470 5470 0
432 20250401 114400 42690650 5470 5470 5470 5470 0
433 20250401 114300 42690650 5470 5470 5470 5470 100
434 20250401 114200 42143650 5460 5460 5460 5460 0
435 20250401 114100 42143650 5460 5460 5460 5460 0
436 20250401 114000 42143650 5460 5460 5460 5460 0
437 20250401 113900 42143650 5460 5460 5460 5460 0
438 20250401 113800 42143650 5460 5460 5460 5460 41
439 20250401 113700 41919790 5460 5460 5460 5460 50
440 20250401 113600 41646790 5450 5450 5450 5450 0
441 20250401 113500 41646790 5450 5450 5450 5450 0
442 20250401 113400 41646790 5450 5450 5450 5450 0
443 20250401 113300 41646790 5450 5450 5450 5450 0
444 20250401 113200 41646790 5450 5450 5450 5450 0
445 20250401 113100 41646790 5450 5460 5460 5450 38
446 20250401 113000 41439500 5450 5450 5450 5450 2
447 20250401 112900 41428600 5460 5460 5460 5460 130
448 20250401 112800 40718800 5450 5450 5450 5450 0
449 20250401 112700 40718800 5450 5440 5450 5440 137
450 20250401 112600 39973510 5430 5430 5430 5430 1375
451 20250401 112500 32507260 5430 5430 5430 5430 0
452 20250401 112400 32507260 5430 5430 5430 5430 625
453 20250401 112300 29113510 5430 5430 5430 5430 0
454 20250401 112200 29113510 5430 5430 5430 5430 0
455 20250401 112100 29113510 5430 5430 5430 5430 0
456 20250401 112000 29113510 5430 5430 5430 5430 0
457 20250401 111900 29113510 5430 5430 5430 5430 0
458 20250401 111800 29113510 5430 5420 5430 5420 38
459 20250401 111700 28907350 5390 5390 5390 5390 0
460 20250401 111600 28907350 5390 5420 5420 5390 487
461 20250401 111500 26279370 5420 5420 5420 5420 0
462 20250401 111400 26279370 5420 5420 5420 5420 0
463 20250401 111300 26279370 5420 5420 5420 5420 0
464 20250401 111200 26279370 5420 5430 5430 5420 407
465 20250401 111100 24073360 5430 5430 5430 5430 0
466 20250401 111000 24073360 5430 5430 5430 5430 0
467 20250401 110900 24073360 5430 5430 5430 5430 0
468 20250401 110800 24073360 5430 5430 5430 5430 30
469 20250401 110700 23910460 5410 5400 5410 5400 429
470 20250401 110600 21590790 5400 5400 5400 5400 0
471 20250401 110500 21590790 5400 5400 5400 5400 0
472 20250401 110400 21590790 5400 5400 5400 5400 0
473 20250401 110300 21590790 5400 5400 5400 5400 0
474 20250401 110200 21590790 5400 5400 5400 5400 0
475 20250401 110100 21590790 5400 5400 5400 5400 0
476 20250401 110000 21590790 5400 5400 5400 5400 0
477 20250401 105900 21590790 5400 5400 5400 5400 0
478 20250401 105800 21590790 5400 5400 5400 5400 0
479 20250401 105700 21590790 5400 5400 5400 5400 0
480 20250401 105600 21590790 5400 5390 5400 5390 54
481 20250401 105500 21299650 5390 5390 5390 5390 0
482 20250401 105400 21299650 5390 5390 5390 5390 0
483 20250401 105300 21299650 5390 5390 5390 5390 0
484 20250401 105200 21299650 5390 5390 5390 5390 0
485 20250401 105100 21299650 5390 5390 5390 5390 0
486 20250401 105000 21299650 5390 5390 5390 5390 0
487 20250401 104900 21299650 5390 5390 5390 5390 0
488 20250401 104800 21299650 5390 5390 5390 5390 0
489 20250401 104700 21299650 5390 5390 5390 5390 0
490 20250401 104600 21299650 5390 5390 5390 5390 0
491 20250401 104500 21299650 5390 5390 5390 5390 27
492 20250401 104400 21154120 5390 5390 5390 5390 0
493 20250401 104300 21154120 5390 5390 5390 5390 0
494 20250401 104200 21154120 5390 5390 5390 5390 1
495 20250401 104100 21148730 5390 5390 5390 5390 0
496 20250401 104000 21148730 5390 5390 5390 5390 0
497 20250401 103900 21148730 5390 5390 5390 5390 0
498 20250401 103800 21148730 5390 5390 5390 5390 0
499 20250401 103700 21148730 5390 5390 5390 5390 0
500 20250401 103600 21148730 5390 5390 5390 5390 17
501 20250401 103500 21057100 5390 5390 5390 5390 0
502 20250401 103400 21057100 5390 5390 5390 5390 0
503 20250401 103300 21057100 5390 5390 5390 5390 0
504 20250401 103200 21057100 5390 5390 5390 5390 0
505 20250401 103100 21057100 5390 5390 5390 5390 0
506 20250401 103000 21057100 5390 5390 5390 5390 0
507 20250401 102900 21057100 5390 5390 5390 5390 0
508 20250401 102800 21057100 5390 5390 5390 5390 0
509 20250401 102700 21057100 5390 5390 5390 5390 0
510 20250401 102600 21057100 5390 5390 5390 5390 0
511 20250401 102500 21057100 5390 5390 5390 5390 0
512 20250401 102400 21057100 5390 5390 5390 5390 0
513 20250401 102300 21057100 5390 5390 5390 5390 0
514 20250401 102200 21057100 5390 5390 5390 5390 0
515 20250401 102100 21057100 5390 5390 5390 5390 0
516 20250401 102000 21057100 5390 5390 5390 5390 0
517 20250401 101900 21057100 5390 5390 5390 5390 0
518 20250401 101800 21057100 5390 5390 5390 5390 0
519 20250401 101700 21057100 5390 5390 5390 5390 0
520 20250401 101600 21057100 5390 5380 5390 5380 22
521 20250401 101500 20938530 5380 5380 5380 5380 0
522 20250401 101400 20938530 5380 5380 5380 5380 0
523 20250401 101300 20938530 5380 5380 5380 5380 19
524 20250401 101200 20836310 5380 5380 5380 5380 0
525 20250401 101100 20836310 5380 5380 5380 5380 0
526 20250401 101000 20836310 5380 5380 5380 5380 1
527 20250401 100900 20830930 5380 5380 5380 5380 0
528 20250401 100800 20830930 5380 5380 5380 5380 1
529 20250401 100700 20825550 5380 5380 5380 5380 1
530 20250401 100600 20820170 5380 5380 5380 5380 42
531 20250401 100500 20594210 5390 5390 5390 5390 0
532 20250401 100400 20594210 5390 5390 5390 5390 0
533 20250401 100300 20594210 5390 5390 5390 5390 0
534 20250401 100200 20594210 5390 5390 5390 5390 0
535 20250401 100100 20594210 5390 5390 5390 5390 0
536 20250401 100000 20594210 5390 5390 5390 5390 0
537 20250401 095900 20594210 5390 5390 5390 5390 0
538 20250401 095800 20594210 5390 5390 5390 5390 0
539 20250401 095700 20594210 5390 5390 5390 5390 10
540 20250401 095600 20540310 5390 5390 5390 5390 508
541 20250401 095500 17802190 5390 5390 5390 5390 0
542 20250401 095400 17802190 5390 5390 5390 5390 14
543 20250401 095300 17726730 5380 5380 5380 5380 11
544 20250401 095200 17667550 5380 5380 5380 5380 0
545 20250401 095100 17667550 5380 5380 5380 5380 0
546 20250401 095000 17667550 5380 5380 5380 5380 0
547 20250401 094900 17667550 5380 5380 5380 5380 0
548 20250401 094800 17667550 5380 5380 5380 5380 297
549 20250401 094700 16069690 5380 5380 5380 5380 0
550 20250401 094600 16069690 5380 5380 5380 5380 2
551 20250401 094500 16058930 5360 5360 5360 5360 0
552 20250401 094400 16058930 5360 5360 5360 5360 0
553 20250401 094300 16058930 5360 5360 5360 5360 0
554 20250401 094200 16058930 5360 5360 5360 5360 0
555 20250401 094100 16058930 5360 5360 5360 5360 0
556 20250401 094000 16058930 5360 5360 5360 5360 0
557 20250401 093900 16058930 5360 5360 5360 5360 0
558 20250401 093800 16058930 5360 5360 5360 5360 0
559 20250401 093700 16058930 5360 5360 5360 5360 0
560 20250401 093600 16058930 5360 5360 5360 5360 0
561 20250401 093500 16058930 5360 5370 5370 5360 200
562 20250401 093400 14986900 5380 5380 5380 5380 0
563 20250401 093300 14986900 5380 5380 5380 5380 222
564 20250401 093200 13792540 5400 5400 5400 5390 50
565 20250401 093100 13522560 5400 5400 5400 5400 0
566 20250401 093000 13522560 5400 5430 5430 5400 941
567 20250401 092900 8423610 5440 5440 5440 5440 0
568 20250401 092800 8423610 5440 5440 5440 5440 0
569 20250401 092700 8423610 5440 5440 5440 5440 0
570 20250401 092600 8423610 5440 5440 5440 5440 0
571 20250401 092500 8423610 5440 5440 5440 5440 0
572 20250401 092400 8423610 5440 5440 5440 5440 0
573 20250401 092300 8423610 5440 5440 5440 5440 0
574 20250401 092200 8423610 5440 5440 5440 5440 0
575 20250401 092100 8423610 5440 5440 5440 5440 0
576 20250401 092000 8423610 5440 5440 5440 5440 0
577 20250401 091900 8423610 5440 5440 5440 5440 0
578 20250401 091800 8423610 5440 5440 5440 5440 0
579 20250401 091700 8423610 5440 5440 5440 5440 22
580 20250401 091600 8303930 5440 5440 5440 5440 133
581 20250401 091500 7580410 5470 5470 5470 5470 0
582 20250401 091400 7580410 5470 5460 5470 5460 202
583 20250401 091300 6475490 5420 5420 5420 5420 0
584 20250401 091200 6475490 5420 5410 5420 5410 235
585 20250401 091100 5202870 5390 5390 5390 5390 200
586 20250401 091000 4124870 5410 5410 5410 5410 0
587 20250401 090900 4124870 5410 5410 5410 5410 0
588 20250401 090800 4124870 5410 5410 5410 5410 0
589 20250401 090700 4124870 5410 5410 5410 5410 25
590 20250401 090600 3989620 5400 5390 5400 5390 142
591 20250401 090500 3223040 5380 5400 5400 5380 54
592 20250401 090400 2932400 5390 5390 5390 5390 28
593 20250401 090300 2781480 5380 5360 5380 5360 126
594 20250401 090200 2104170 5340 5340 5340 5340 0
595 20250401 090100 2104170 5340 5370 5370 5340 94
596 20250401 090000 1600260 5370 5370 5370 5370 298

1
004910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,32304,12800000,177995040,70528000000,0.25
20250327,32290,12800000,181146900,71808000000,0.25
20250326,32239,12800000,186019030,73856000000,0.25
20250325,32239,12800000,182472740,72448000000,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 32304 12800000 177995040 70528000000 0.25
3 20250327 32290 12800000 181146900 71808000000 0.25
4 20250326 32239 12800000 186019030 73856000000 0.25
5 20250325 32239 12800000 182472740 72448000000 0.25