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
004960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,462560340,5930,5930,5930,5930,316
20250401,185300,462560340,5930,5930,5930,5930,0
20250401,185200,462560340,5930,5930,5930,5930,0
20250401,185100,462560340,5930,5930,5930,5930,0
20250401,185000,462560340,5930,5930,5930,5930,0
20250401,184900,462560340,5930,5930,5930,5930,0
20250401,184800,462560340,5930,5930,5930,5930,0
20250401,184700,462560340,5930,5930,5930,5930,0
20250401,184600,462560340,5930,5930,5930,5930,0
20250401,184500,462560340,5930,5930,5930,5930,0
20250401,184400,462560340,5930,5930,5930,5930,0
20250401,184300,462560340,5930,5930,5930,5930,0
20250401,184200,462560340,5930,5930,5930,5930,0
20250401,184100,462560340,5930,5930,5930,5930,0
20250401,184000,462560340,5930,5930,5930,5930,0
20250401,183900,462560340,5930,5930,5930,5930,0
20250401,183800,462560340,5930,5930,5930,5930,0
20250401,183700,462560340,5930,5930,5930,5930,0
20250401,183600,462560340,5930,5930,5930,5930,0
20250401,183500,462560340,5930,5930,5930,5930,0
20250401,183400,462560340,5930,5930,5930,5930,0
20250401,183300,462560340,5930,5930,5930,5930,0
20250401,183200,462560340,5930,5930,5930,5930,0
20250401,183100,462560340,5930,5930,5930,5930,0
20250401,183000,462560340,5930,5930,5930,5930,0
20250401,182900,462560340,5930,5930,5930,5930,0
20250401,182800,462560340,5930,5930,5930,5930,0
20250401,182700,462560340,5930,5930,5930,5930,0
20250401,182600,462560340,5930,5930,5930,5930,0
20250401,182500,462560340,5930,5930,5930,5930,0
20250401,182400,462560340,5930,5930,5930,5930,316
20250401,182300,462560340,5930,5930,5930,5930,0
20250401,182200,462560340,5930,5930,5930,5930,0
20250401,182100,462560340,5930,5930,5930,5930,0
20250401,182000,462560340,5930,5930,5930,5930,0
20250401,181900,462560340,5930,5930,5930,5930,0
20250401,181800,462560340,5930,5930,5930,5930,0
20250401,181700,462560340,5930,5930,5930,5930,0
20250401,181600,462560340,5930,5930,5930,5930,0
20250401,181500,462560340,5930,5930,5930,5930,0
20250401,181400,462560340,5930,5930,5930,5930,0
20250401,181300,462560340,5930,5930,5930,5930,0
20250401,181200,462560340,5930,5930,5930,5930,0
20250401,181100,462560340,5930,5930,5930,5930,0
20250401,181000,462560340,5930,5930,5930,5930,0
20250401,180900,462560340,5930,5930,5930,5930,0
20250401,180800,462560340,5930,5930,5930,5930,0
20250401,180700,462560340,5930,5930,5930,5930,0
20250401,180600,462560340,5930,5930,5930,5930,0
20250401,180500,462560340,5930,5930,5930,5930,0
20250401,180400,462560340,5930,5930,5930,5930,0
20250401,180300,462560340,5930,5930,5930,5930,0
20250401,180200,462560340,5930,5930,5930,5930,0
20250401,180100,462560340,5930,5930,5930,5930,0
20250401,180000,462560340,5930,5930,5930,5930,0
20250401,175900,462560340,5930,5930,5930,5930,0
20250401,175800,462560340,5930,5930,5930,5930,0
20250401,175700,462560340,5930,5930,5930,5930,0
20250401,175600,462560340,5930,5930,5930,5930,0
20250401,175500,462560340,5930,5930,5930,5930,0
20250401,175400,462560340,5930,5930,5930,5930,316
20250401,175300,462560340,5930,5930,5930,5930,0
20250401,175200,462560340,5930,5930,5930,5930,0
20250401,175100,462560340,5930,5930,5930,5930,0
20250401,175000,462560340,5930,5930,5930,5930,0
20250401,174900,462560340,5930,5930,5930,5930,0
20250401,174800,462560340,5930,5930,5930,5930,0
20250401,174700,462560340,5930,5930,5930,5930,0
20250401,174600,462560340,5930,5930,5930,5930,0
20250401,174500,462560340,5930,5930,5930,5930,0
20250401,174400,462560340,5930,5930,5930,5930,0
20250401,174300,462560340,5930,5930,5930,5930,0
20250401,174200,462560340,5930,5930,5930,5930,0
20250401,174100,462560340,5930,5930,5930,5930,0
20250401,174000,462560340,5930,5930,5930,5930,0
20250401,173900,462560340,5930,5930,5930,5930,0
20250401,173800,462560340,5930,5930,5930,5930,0
20250401,173700,462560340,5930,5930,5930,5930,0
20250401,173600,462560340,5930,5930,5930,5930,0
20250401,173500,462560340,5930,5930,5930,5930,0
20250401,173400,462560340,5930,5930,5930,5930,0
20250401,173300,462560340,5930,5930,5930,5930,0
20250401,173200,462560340,5930,5930,5930,5930,0
20250401,173100,462560340,5930,5930,5930,5930,0
20250401,173000,462560340,5930,5930,5930,5930,0
20250401,172900,462560340,5930,5930,5930,5930,0
20250401,172800,462560340,5930,5930,5930,5930,0
20250401,172700,462560340,5930,5930,5930,5930,0
20250401,172600,462560340,5930,5930,5930,5930,0
20250401,172500,462560340,5930,5930,5930,5930,0
20250401,172400,462560340,5930,5930,5930,5930,316
20250401,172300,462560340,5930,5930,5930,5930,0
20250401,172200,462560340,5930,5930,5930,5930,0
20250401,172100,462560340,5930,5930,5930,5930,0
20250401,172000,462560340,5930,5930,5930,5930,0
20250401,171900,462560340,5930,5930,5930,5930,0
20250401,171800,462560340,5930,5930,5930,5930,0
20250401,171700,462560340,5930,5930,5930,5930,0
20250401,171600,462560340,5930,5930,5930,5930,0
20250401,171500,462560340,5930,5930,5930,5930,0
20250401,171400,462560340,5930,5930,5930,5930,0
20250401,171300,462560340,5930,5930,5930,5930,0
20250401,171200,462560340,5930,5930,5930,5930,0
20250401,171100,462560340,5930,5930,5930,5930,0
20250401,171000,462560340,5930,5930,5930,5930,0
20250401,170900,462560340,5930,5930,5930,5930,0
20250401,170800,462560340,5930,5930,5930,5930,0
20250401,170700,462560340,5930,5930,5930,5930,0
20250401,170600,462560340,5930,5930,5930,5930,0
20250401,170500,462560340,5930,5930,5930,5930,0
20250401,170400,462560340,5930,5930,5930,5930,0
20250401,170300,462560340,5930,5930,5930,5930,0
20250401,170200,462560340,5930,5930,5930,5930,0
20250401,170100,462560340,5930,5930,5930,5930,0
20250401,170000,462560340,5930,5930,5930,5930,0
20250401,165900,462560340,5930,5930,5930,5930,0
20250401,165800,462560340,5930,5930,5930,5930,0
20250401,165700,462560340,5930,5930,5930,5930,0
20250401,165600,462560340,5930,5930,5930,5930,0
20250401,165500,462560340,5930,5930,5930,5930,0
20250401,165400,462560340,5930,5930,5930,5930,316
20250401,165300,462560340,5930,5930,5930,5930,0
20250401,165200,462560340,5930,5930,5930,5930,0
20250401,165100,462560340,5930,5930,5930,5930,0
20250401,165000,462560340,5930,5930,5930,5930,0
20250401,164900,462560340,5930,5930,5930,5930,0
20250401,164800,462560340,5930,5930,5930,5930,0
20250401,164700,462560340,5930,5930,5930,5930,0
20250401,164600,462560340,5930,5930,5930,5930,0
20250401,164500,462560340,5930,5930,5930,5930,0
20250401,164400,462560340,5930,5930,5930,5930,0
20250401,164300,462560340,5930,5930,5930,5930,0
20250401,164200,462560340,5930,5930,5930,5930,0
20250401,164100,462560340,5930,5930,5930,5930,0
20250401,164000,462560340,5930,5930,5930,5930,0
20250401,163900,462560340,5930,5930,5930,5930,0
20250401,163800,462560340,5930,5930,5930,5930,0
20250401,163700,462560340,5930,5930,5930,5930,0
20250401,163600,462560340,5930,5930,5930,5930,0
20250401,163500,462560340,5930,5930,5930,5930,0
20250401,163400,462560340,5930,5930,5930,5930,0
20250401,163300,462560340,5930,5930,5930,5930,0
20250401,163200,462560340,5930,5930,5930,5930,0
20250401,163100,462560340,5930,5930,5930,5930,0
20250401,163000,462560340,5930,5930,5930,5930,0
20250401,162900,462560340,5930,5930,5930,5930,0
20250401,162800,462560340,5930,5930,5930,5930,0
20250401,162700,462560340,5930,5930,5930,5930,0
20250401,162600,462560340,5930,5930,5930,5930,0
20250401,162500,462560340,5930,5930,5930,5930,0
20250401,162400,462560340,5930,5930,5930,5930,316
20250401,162300,462560340,5930,5930,5930,5930,0
20250401,162200,462560340,5930,5930,5930,5930,0
20250401,162100,462560340,5930,5930,5930,5930,0
20250401,162000,462560340,5930,5930,5930,5930,0
20250401,161900,462560340,5930,5930,5930,5930,0
20250401,161800,462560340,5930,5930,5930,5930,0
20250401,161700,462560340,5930,5930,5930,5930,0
20250401,161600,462560340,5930,5930,5930,5930,0
20250401,161500,462560340,5930,5930,5930,5930,0
20250401,161400,462560340,5930,5930,5930,5930,0
20250401,161300,462560340,5930,5930,5930,5930,0
20250401,161200,462560340,5930,5930,5930,5930,0
20250401,161100,462560340,5930,5930,5930,5930,0
20250401,161000,462560340,5930,5930,5930,5930,0
20250401,160900,462560340,5930,5930,5930,5930,0
20250401,160800,462560340,5930,5930,5930,5930,0
20250401,160700,462560340,5930,5930,5930,5930,0
20250401,160600,462560340,5930,5930,5930,5930,0
20250401,160500,462560340,5930,5930,5930,5930,0
20250401,160400,462560340,5930,5930,5930,5930,0
20250401,160300,462560340,5930,5930,5930,5930,0
20250401,160200,462560340,5930,5930,5930,5930,0
20250401,160100,462560340,5930,5930,5930,5930,0
20250401,160000,462560340,5930,5930,5930,5930,0
20250401,155900,462560340,5930,5930,5930,5930,0
20250401,155800,462560340,5930,5930,5930,5930,0
20250401,155700,462560340,5930,5930,5930,5930,0
20250401,155600,462560340,5930,5930,5930,5930,0
20250401,155500,462560340,5930,5930,5930,5930,0
20250401,155400,462560340,5930,5930,5930,5930,316
20250401,155300,462560340,5930,5930,5930,5930,0
20250401,155200,462560340,5930,5930,5930,5930,0
20250401,155100,462560340,5930,5930,5930,5930,0
20250401,155000,462560340,5930,5930,5930,5930,0
20250401,154900,462560340,5930,5930,5930,5930,0
20250401,154800,462560340,5930,5930,5930,5930,0
20250401,154700,462560340,5930,5930,5930,5930,0
20250401,154600,462560340,5930,5930,5930,5930,0
20250401,154500,462560340,5930,5930,5930,5930,0
20250401,154400,462560340,5930,5930,5930,5930,0
20250401,154300,462560340,5930,5930,5930,5930,0
20250401,154200,462560340,5930,5930,5930,5930,0
20250401,154100,462560340,5930,5930,5930,5930,0
20250401,154000,462560340,5930,5930,5930,5930,0
20250401,153900,462560340,5930,5930,5930,5930,0
20250401,153800,462560340,5930,5930,5930,5930,0
20250401,153700,462560340,5930,5930,5930,5930,0
20250401,153600,462560340,5930,5930,5930,5930,0
20250401,153500,462560340,5930,5930,5930,5930,0
20250401,153400,462560340,5930,5930,5930,5930,0
20250401,153300,462560340,5930,5930,5930,5930,0
20250401,153200,462560340,5930,5930,5930,5930,0
20250401,153100,462560340,5930,5930,5930,5930,0
20250401,153000,462560340,5930,5930,5930,5930,316
20250401,152900,460686460,5940,5940,5940,5940,0
20250401,152800,460686460,5940,5940,5940,5940,0
20250401,152700,460686460,5940,5940,5940,5940,0
20250401,152600,460686460,5940,5940,5940,5940,0
20250401,152500,460686460,5940,5940,5940,5940,0
20250401,152400,460686460,5940,5940,5940,5940,0
20250401,152300,460686460,5940,5940,5940,5940,0
20250401,152200,460686460,5940,5940,5940,5940,0
20250401,152100,460686460,5940,5940,5940,5940,0
20250401,152000,460686460,5940,5940,5940,5940,0
20250401,151900,460686460,5940,5940,5940,5940,0
20250401,151800,460686460,5940,5940,5940,5940,0
20250401,151700,460686460,5940,5940,5940,5940,51
20250401,151600,460383520,5960,5960,5960,5960,0
20250401,151500,460383520,5960,5960,5960,5960,0
20250401,151400,460383520,5960,5960,5960,5960,0
20250401,151300,460383520,5960,5960,5960,5960,1
20250401,151200,460377560,5940,5940,5940,5940,102
20250401,151100,459771680,5940,5940,5940,5940,57
20250401,151000,459433100,5940,5930,5940,5930,105
20250401,150900,458809550,5930,5930,5930,5930,0
20250401,150800,458809550,5930,5930,5930,5930,196
20250401,150700,457647270,5940,5930,5940,5920,334
20250401,150600,455669160,5960,5960,5960,5960,0
20250401,150500,455669160,5960,5960,5960,5960,0
20250401,150400,455669160,5960,5960,5960,5960,0
20250401,150300,455669160,5960,5960,5960,5960,1
20250401,150200,455663200,5950,5950,5950,5950,0
20250401,150100,455663200,5950,5950,5950,5950,1
20250401,150000,455657250,5960,5960,5960,5960,0
20250401,145900,455657250,5960,5950,5960,5950,5
20250401,145800,455627470,5940,5940,5940,5910,1032
20250401,145700,449509980,5960,5960,5960,5960,0
20250401,145600,449509980,5960,5960,5960,5960,0
20250401,145500,449509980,5960,5960,5960,5960,1
20250401,145400,449504020,5940,5940,5940,5940,0
20250401,145300,449504020,5940,5955,5955,5940,145
20250401,145200,448641465,5960,5960,5960,5960,0
20250401,145100,448641465,5960,5960,5960,5960,0
20250401,145000,448641465,5960,5960,5960,5960,83
20250401,144900,448146785,5960,5960,5960,5960,0
20250401,144800,448146785,5960,5960,5960,5960,0
20250401,144700,448146785,5960,5960,5960,5960,0
20250401,144600,448146785,5960,5960,5960,5960,0
20250401,144500,448146785,5960,5960,5960,5960,0
20250401,144400,448146785,5960,5960,5960,5960,0
20250401,144300,448146785,5960,5960,5960,5960,0
20250401,144200,448146785,5960,5960,5960,5960,1
20250401,144100,448140825,5960,5960,5960,5960,0
20250401,144000,448140825,5960,5960,5960,5960,0
20250401,143900,448140825,5960,5960,5960,5960,0
20250401,143800,448140825,5960,5950,5960,5950,2
20250401,143700,448128915,5950,5950,5950,5950,16
20250401,143600,448033715,5960,5940,5960,5930,146
20250401,143500,447167015,5940,5940,5940,5940,0
20250401,143400,447167015,5940,5940,5940,5940,0
20250401,143300,447167015,5940,5950,5960,5940,490
20250401,143200,444252225,5960,5960,5960,5960,0
20250401,143100,444252225,5960,5960,5960,5960,4
20250401,143000,444228385,5960,5960,5960,5960,0
20250401,142900,444228385,5960,5960,5960,5960,0
20250401,142800,444228385,5960,5960,5960,5960,0
20250401,142700,444228385,5960,5960,5960,5960,0
20250401,142600,444228385,5960,5960,5960,5960,0
20250401,142500,444228385,5960,5960,5960,5960,1
20250401,142400,444222425,5940,5940,5940,5940,10
20250401,142300,444163025,5970,5970,5970,5970,0
20250401,142200,444163025,5970,5970,5970,5970,0
20250401,142100,444163025,5970,5970,5970,5970,0
20250401,142000,444163025,5970,5960,5970,5940,305
20250401,141900,442345395,5940,5960,5960,5940,177
20250401,141800,441292315,5960,5960,5960,5960,0
20250401,141700,441292315,5960,5960,5960,5960,0
20250401,141600,441292315,5960,5960,5960,5960,0
20250401,141500,441292315,5960,5960,5960,5960,0
20250401,141400,441292315,5960,5960,5960,5960,0
20250401,141300,441292315,5960,5960,5960,5960,276
20250401,141200,439647355,5960,5960,5960,5960,0
20250401,141100,439647355,5960,5980,5990,5960,27
20250401,141000,439486375,5970,5960,5980,5960,205
20250401,140900,438264515,5980,5980,5980,5980,0
20250401,140800,438264515,5980,5950,5980,5950,2
20250401,140700,438252585,5970,5960,5970,5960,2
20250401,140600,438240655,5990,5990,5990,5990,0
20250401,140500,438240655,5990,5980,5990,5980,223
20250401,140400,436907095,5980,5980,5980,5980,1
20250401,140300,436901115,5980,5980,5980,5980,0
20250401,140200,436901115,5980,5950,5980,5940,803
20250401,140100,432113815,5950,5940,5950,5910,1140
20250401,140000,425358915,5950,5950,5950,5950,81
20250401,135900,424876965,5960,5960,5960,5960,0
20250401,135800,424876965,5960,5960,5960,5960,0
20250401,135700,424876965,5960,5960,5960,5960,0
20250401,135600,424876965,5960,5960,5960,5960,53
20250401,135500,424561085,5960,5960,5960,5960,0
20250401,135400,424561085,5960,5960,5960,5960,0
20250401,135300,424561085,5960,5960,5960,5960,0
20250401,135200,424561085,5960,5960,5960,5960,0
20250401,135100,424561085,5960,5960,5960,5960,0
20250401,135000,424561085,5960,5960,5960,5960,1
20250401,134900,424555125,5960,5960,5960,5960,0
20250401,134800,424555125,5960,5940,5960,5940,270
20250401,134700,422951285,5960,5950,5960,5950,6
20250401,134600,422915555,5960,5950,5960,5920,90
20250401,134500,422381935,5950,5960,5960,5920,177
20250401,134400,421330845,5960,5960,5960,5960,0
20250401,134300,421330845,5960,5960,5960,5960,0
20250401,134200,421330845,5960,5960,5960,5960,0
20250401,134100,421330845,5960,5960,5960,5960,176
20250401,134000,420281885,5960,5960,5960,5960,5
20250401,133900,420252085,5970,5970,5970,5970,0
20250401,133800,420252085,5970,5970,5970,5970,20
20250401,133700,420132685,5970,5970,5970,5970,0
20250401,133600,420132685,5970,5970,5970,5970,0
20250401,133500,420132685,5970,5970,5980,5970,11
20250401,133400,420066925,5960,5970,5970,5960,16
20250401,133300,419971545,5980,5980,5980,5980,0
20250401,133200,419971545,5980,5970,5980,5970,6
20250401,133100,419935675,5980,5950,6000,5920,2326
20250401,133000,406147465,5940,5960,5960,5940,1400
20250401,132900,397823775,5990,5970,6000,5970,40
20250401,132800,397584645,5940,5970,5970,5940,146
20250401,132700,396717035,6000,5990,6000,5990,2
20250401,132600,396705045,6000,5990,6000,5990,2
20250401,132500,396693055,6000,5990,6000,5990,71
20250401,132400,396267695,5990,5980,5990,5980,657
20250401,132300,392338825,5970,5970,5970,5950,632
20250401,132200,388577555,5950,5950,5950,5950,72
20250401,132100,388149155,5970,5970,5970,5970,0
20250401,132000,388149155,5970,5970,5970,5970,43
20250401,131900,387892445,5970,5970,5970,5970,107
20250401,131800,387253655,5960,5960,5960,5960,20
20250401,131700,387134455,5970,5970,5970,5970,0
20250401,131600,387134455,5970,5970,5970,5970,0
20250401,131500,387134455,5970,5970,5970,5970,1
20250401,131400,387128485,5960,5970,5970,5960,31
20250401,131300,386943465,5970,5970,5970,5970,0
20250401,131200,386943465,5970,5970,5970,5970,2
20250401,131100,386931525,5940,5950,5950,5940,146
20250401,131000,386063575,5980,5970,5980,5970,4
20250401,130900,386039675,5950,5950,5950,5950,0
20250401,130800,386039675,5950,5950,5950,5950,11
20250401,130700,385974225,5950,5950,5950,5950,0
20250401,130600,385974225,5950,5950,5950,5950,0
20250401,130500,385974225,5950,5950,5950,5950,0
20250401,130400,385974225,5950,5950,5950,5950,0
20250401,130300,385974225,5950,5950,5950,5950,25
20250401,130200,385825475,5950,5950,5950,5950,474
20250401,130100,383005175,5970,5970,5970,5970,0
20250401,130000,383005175,5970,5970,5970,5970,0
20250401,125900,383005175,5970,5970,5970,5970,0
20250401,125800,383005175,5970,5970,5970,5970,5
20250401,125700,382975325,5970,5970,5970,5970,0
20250401,125600,382975325,5970,5970,5970,5970,300
20250401,125500,381184325,5950,5950,5950,5950,0
20250401,125400,381184325,5950,5960,5960,5950,146
20250401,125300,380315605,5970,5970,5970,5970,0
20250401,125200,380315605,5970,5970,5970,5970,0
20250401,125100,380315605,5970,5970,5970,5970,1
20250401,125000,380309635,5970,5970,5970,5970,0
20250401,124900,380309635,5970,5970,5970,5970,0
20250401,124800,380309635,5970,5970,5970,5970,1
20250401,124700,380303665,5960,5960,5960,5960,90
20250401,124600,379767265,5960,5960,5960,5960,0
20250401,124500,379767265,5960,5960,5960,5960,100
20250401,124400,379171265,5950,5950,5950,5950,0
20250401,124300,379171265,5950,5950,5950,5950,0
20250401,124200,379171265,5950,5960,5960,5950,44
20250401,124100,378909035,5980,5980,5980,5980,0
20250401,124000,378909035,5980,5980,5980,5980,0
20250401,123900,378909035,5980,5980,5980,5980,0
20250401,123800,378909035,5980,5970,5980,5970,2
20250401,123700,378897085,5940,5970,5980,5940,149
20250401,123600,378011905,5940,5970,5980,5940,1005
20250401,123500,372042125,5980,5960,5980,5960,3
20250401,123400,372024205,5940,5940,5940,5940,0
20250401,123300,372024205,5940,5960,5980,5940,167
20250401,123200,371032045,5950,5950,5960,5940,8
20250401,123100,370984455,5970,5960,5970,5960,45
20250401,123000,370716245,5990,5990,5990,5990,0
20250401,122900,370716245,5990,5990,5990,5990,0
20250401,122800,370716245,5990,5990,5990,5990,0
20250401,122700,370716245,5990,5990,5990,5990,0
20250401,122600,370716245,5990,5990,5990,5990,0
20250401,122500,370716245,5990,5990,5990,5990,0
20250401,122400,370716245,5990,5990,5990,5990,0
20250401,122300,370716245,5990,5990,5990,5990,0
20250401,122200,370716245,5990,5990,5990,5990,0
20250401,122100,370716245,5990,5960,5990,5960,42
20250401,122000,370464695,5980,5960,5980,5920,148
20250401,121900,369588045,5990,5990,5990,5990,0
20250401,121800,369588045,5990,5990,5990,5990,0
20250401,121700,369588045,5990,5960,5990,5960,168
20250401,121600,368586225,5990,5970,5990,5950,361
20250401,121500,366431105,5970,5970,5970,5930,1979
20250401,121400,354660845,5990,5980,5990,5980,637
20250401,121300,350845415,5990,5990,5990,5990,11
20250401,121200,350779525,5970,5970,5970,5970,75
20250401,121100,350331775,5990,5990,5990,5990,0
20250401,121000,350331775,5990,5990,5990,5970,13
20250401,120900,350253935,5980,5980,5980,5980,0
20250401,120800,350253935,5980,5980,5980,5980,59
20250401,120700,349901115,5980,5970,5980,5970,114
20250401,120600,349219415,5980,5980,5980,5970,19
20250401,120500,349105835,5960,5970,5980,5960,28
20250401,120400,348938565,5960,5940,5980,5930,851
20250401,120300,343871355,5930,5980,5980,5930,1286
20250401,120200,336218725,5990,5990,5990,5990,0
20250401,120100,336218725,5990,5990,5990,5990,0
20250401,120000,336218725,5990,5990,5990,5990,5
20250401,115900,336188775,5990,5990,5990,5990,0
20250401,115800,336188775,5990,5990,5990,5990,0
20250401,115700,336188775,5990,5990,5990,5990,0
20250401,115600,336188775,5990,5990,5990,5990,0
20250401,115500,336188775,5990,5980,5990,5980,12
20250401,115400,336116905,5990,5990,5990,5990,0
20250401,115300,336116905,5990,5990,5990,5990,0
20250401,115200,336116905,5990,5990,5990,5990,0
20250401,115100,336116905,5990,5990,5990,5990,810
20250401,115000,331265005,5990,5990,5990,5990,76
20250401,114900,330809765,6010,5990,6010,5990,459
20250401,114800,328060335,6010,6010,6010,6010,0
20250401,114700,328060335,6010,6000,6010,5970,880
20250401,114600,322805615,5970,6000,6000,5970,255
20250401,114500,321278985,6010,6020,6020,6000,481
20250401,114400,318390015,6020,6020,6020,6020,43
20250401,114300,318131155,6020,6020,6020,6020,0
20250401,114200,318131155,6020,6020,6020,6020,0
20250401,114100,318131155,6020,6020,6020,6020,149
20250401,114000,317234175,6020,6020,6020,6020,133
20250401,113900,316433515,6020,6020,6020,6020,85
20250401,113800,315921815,6030,6030,6030,6030,1
20250401,113700,315915785,6040,6040,6040,6040,0
20250401,113600,315915785,6040,6040,6040,6040,0
20250401,113500,315915785,6040,6030,6040,6030,11
20250401,113400,315849355,6020,6020,6020,6020,0
20250401,113300,315849355,6020,6020,6020,6020,489
20250401,113200,312905575,6020,6020,6020,6020,0
20250401,113100,312905575,6020,6020,6020,6020,0
20250401,113000,312905575,6020,6010,6020,6010,32
20250401,112900,312713135,6000,6020,6030,5980,166
20250401,112800,311717125,6030,6030,6030,6030,261
20250401,112700,310143295,6040,6040,6040,6040,5
20250401,112600,310113095,6050,6040,6050,6040,202
20250401,112500,308893005,6060,6040,6060,6040,3
20250401,112400,308874845,6050,6020,6050,6020,1143
20250401,112300,301967115,6020,6030,6030,6010,125
20250401,112200,301214375,6040,6040,6040,6040,0
20250401,112100,301214375,6040,6040,6040,6040,143
20250401,112000,300350655,6040,6020,6040,6020,431
20250401,111900,297751485,6010,6010,6010,6010,0
20250401,111800,297751485,6010,6020,6020,6010,36
20250401,111700,297535025,6020,6010,6020,6010,27
20250401,111600,297372495,6010,6020,6020,6000,18
20250401,111500,297264325,6020,5980,6020,5980,381
20250401,111400,294976045,5980,6000,6000,5980,582
20250401,111300,291488895,6000,6000,6000,5970,1874
20250401,111200,280266105,6000,6010,6010,6000,156
20250401,111100,279330075,6030,6030,6030,6030,16
20250401,111000,279233595,6030,6030,6030,6030,0
20250401,110900,279233595,6030,6030,6030,6030,100
20250401,110800,278630595,6030,6000,6030,6000,230
20250401,110700,277250265,6030,6040,6050,6030,39
20250401,110600,277014825,6040,6030,6050,6030,323
20250401,110500,275066445,6030,5990,6030,5990,696
20250401,110400,270889645,5990,5980,5990,5980,14
20250401,110300,270805795,5980,5980,5980,5980,48
20250401,110200,270518755,5980,5980,5980,5980,1
20250401,110100,270512775,5990,5990,5990,5990,20
20250401,110000,270392975,5970,5970,5970,5970,0
20250401,105900,270392975,5970,5990,5990,5970,521
20250401,105800,267282245,5980,5980,5980,5980,13
20250401,105700,267204505,5990,5990,5990,5970,159
20250401,105600,266252175,5970,5980,5990,5970,29
20250401,105500,266078625,5980,5980,5980,5940,200
20250401,105400,264888365,5960,5960,5980,5960,4
20250401,105300,264864505,5950,5960,5980,5950,3685
20250401,105200,242869265,5970,5960,5970,5960,101
20250401,105100,242267085,5960,5960,5960,5960,0
20250401,105000,242267085,5960,5960,5960,5960,0
20250401,104900,242267085,5960,5960,5960,5960,156
20250401,104800,241337325,5930,5950,5950,5930,692
20250401,104700,237231735,5960,5960,5970,5960,13
20250401,104600,237154215,5970,5950,5970,5950,5
20250401,104500,237124395,5950,5950,5970,5950,55
20250401,104400,236797125,5970,5960,5970,5950,469
20250401,104300,234000265,5950,5950,5950,5950,2047
20250401,104200,221820615,5950,5950,5950,5950,0
20250401,104100,221820615,5950,5950,5950,5950,138
20250401,104000,220999515,5950,5950,5950,5940,705
20250401,103900,216804775,5930,5930,5930,5930,24
20250401,103800,216662455,5950,5940,5950,5930,147
20250401,103700,215789525,5950,5950,5950,5950,10
20250401,103600,215730025,5950,5950,5950,5950,0
20250401,103500,215730025,5950,5950,5950,5940,586
20250401,103400,212244825,5950,5940,5950,5940,184
20250401,103300,211150045,5950,5920,5950,5920,1428
20250401,103200,202660625,5920,5940,5940,5920,5
20250401,103100,202630945,5920,5920,5920,5920,1
20250401,103000,202625025,5940,5920,5940,5920,21
20250401,102900,202500305,5940,5950,5950,5940,97
20250401,102800,201924045,5950,5940,5950,5940,191
20250401,102700,200789395,5950,5930,5950,5930,233
20250401,102600,199405375,5940,5920,5940,5920,2
20250401,102500,199393515,5940,5940,5940,5920,18
20250401,102400,199286745,5920,5930,5930,5920,216
20250401,102300,198005875,5950,5950,5950,5910,1749
20250401,102200,187599665,5950,5940,5950,5920,266
20250401,102100,186019565,5940,5920,5940,5900,422
20250401,102000,183517185,5940,5910,5950,5910,2662
20250401,101900,167729605,5900,5900,5900,5900,605
20250401,101800,164160105,5890,5890,5890,5890,400
20250401,101700,161804105,5880,5880,5880,5880,197
20250401,101600,160645745,5880,5880,5880,5880,0
20250401,101500,160645745,5880,5880,5880,5880,0
20250401,101400,160645745,5880,5880,5880,5880,0
20250401,101300,160645745,5880,5880,5880,5880,0
20250401,101200,160645745,5880,5860,5880,5860,725
20250401,101100,156391795,5840,5850,5850,5840,1309
20250401,101000,148744975,5850,5860,5860,5850,21
20250401,100900,148622015,5840,5840,5840,5840,0
20250401,100800,148622015,5840,5840,5840,5840,32
20250401,100700,148435135,5860,5860,5860,5860,1
20250401,100600,148429275,5840,5860,5860,5840,18
20250401,100500,148324135,5840,5840,5840,5840,873
20250401,100400,143225815,5840,5850,5850,5840,163
20250401,100300,142273685,5860,5860,5860,5840,342
20250401,100200,140273205,5860,5865,5865,5860,109
20250401,100100,139633965,5870,5870,5870,5870,3
20250401,100000,139616355,5850,5850,5850,5850,18
20250401,095900,139511055,5870,5870,5870,5870,10
20250401,095800,139452355,5860,5860,5860,5860,100
20250401,095700,138866355,5870,5870,5870,5870,0
20250401,095600,138866355,5870,5870,5870,5850,40
20250401,095500,138631915,5850,5860,5860,5850,142
20250401,095400,137801135,5850,5880,5880,5850,551
20250401,095300,134576845,5850,5850,5850,5850,18
20250401,095200,134471545,5880,5880,5880,5880,10
20250401,095100,134412745,5880,5880,5880,5880,73
20250401,095000,133983505,5870,5870,5870,5870,139
20250401,094900,133167575,5880,5870,5880,5870,216
20250401,094800,131899645,5850,5850,5870,5850,596
20250401,094700,128412825,5870,5870,5870,5850,251
20250401,094600,126942230,5865,5865,5865,5865,18
20250401,094500,126836660,5870,5870,5870,5870,5
20250401,094400,126807310,5865,5865,5865,5865,18
20250401,094300,126701740,5870,5865,5870,5865,163
20250401,094200,125745740,5870,5870,5870,5870,0
20250401,094100,125745740,5870,5870,5870,5870,11
20250401,094000,125681170,5850,5890,5890,5850,365
20250401,093900,123544160,5890,5870,5890,5870,2991
20250401,093800,105986970,5870,5900,5900,5870,1767
20250401,093700,95614590,5900,5890,5900,5890,9
20250401,093600,95561500,5870,5880,5910,5870,394
20250401,093500,93248510,5870,5870,5870,5870,0
20250401,093400,93248510,5870,5910,5910,5870,212
20250401,093300,92001950,5910,5890,5910,5870,624
20250401,093200,88328070,5900,5910,5930,5900,214
20250401,093100,87065120,5920,5910,5920,5910,2
20250401,093000,87053290,5930,5920,5930,5890,161
20250401,092900,86103080,5930,5920,5930,5920,32
20250401,092800,85913530,5930,5900,5930,5900,87
20250401,092700,85399130,5920,5910,5920,5900,52
20250401,092600,85091580,5910,5910,5910,5910,21
20250401,092500,84967470,5920,5910,5920,5910,20
20250401,092400,84849200,5910,5900,5920,5900,107
20250401,092300,84216830,5900,5900,5920,5900,337
20250401,092200,82228510,5930,5900,5930,5900,386
20250401,092100,79950760,5930,5930,5930,5900,116
20250401,092000,79264470,5930,5930,5930,5930,503
20250401,091900,76281680,5930,5930,5930,5930,1
20250401,091800,76275750,5910,5900,5940,5890,1281
20250401,091700,68686050,5900,5910,5920,5870,1947
20250401,091600,57216230,5920,5920,5920,5920,0
20250401,091500,57216230,5920,5920,5920,5910,3
20250401,091400,57198480,5920,5920,5920,5900,153
20250401,091300,56294340,5910,5910,5920,5910,422
20250401,091200,53797740,5930,5920,5930,5920,6
20250401,091100,53762210,5930,5910,5930,5910,181
20250401,091000,52690590,5910,5910,5910,5900,308
20250401,090900,50872310,5920,5930,5930,5910,37
20250401,090800,50653310,5910,5920,5920,5910,293
20250401,090700,48921110,5920,5930,5950,5920,331
20250401,090600,46961090,5930,5910,5960,5900,2367
20250401,090500,32928090,5910,5880,5910,5880,1774
20250401,090400,22451980,5890,5850,5890,5850,811
20250401,090300,17692360,5840,5850,5850,5830,2372
20250401,090200,3840830,5860,5870,5880,5860,354
20250401,090100,1765880,5880,5880,5880,5880,0
20250401,090000,1765880,5880,5840,5880,5840,302
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 462560340 5930 5930 5930 5930 316
3 20250401 185300 462560340 5930 5930 5930 5930 0
4 20250401 185200 462560340 5930 5930 5930 5930 0
5 20250401 185100 462560340 5930 5930 5930 5930 0
6 20250401 185000 462560340 5930 5930 5930 5930 0
7 20250401 184900 462560340 5930 5930 5930 5930 0
8 20250401 184800 462560340 5930 5930 5930 5930 0
9 20250401 184700 462560340 5930 5930 5930 5930 0
10 20250401 184600 462560340 5930 5930 5930 5930 0
11 20250401 184500 462560340 5930 5930 5930 5930 0
12 20250401 184400 462560340 5930 5930 5930 5930 0
13 20250401 184300 462560340 5930 5930 5930 5930 0
14 20250401 184200 462560340 5930 5930 5930 5930 0
15 20250401 184100 462560340 5930 5930 5930 5930 0
16 20250401 184000 462560340 5930 5930 5930 5930 0
17 20250401 183900 462560340 5930 5930 5930 5930 0
18 20250401 183800 462560340 5930 5930 5930 5930 0
19 20250401 183700 462560340 5930 5930 5930 5930 0
20 20250401 183600 462560340 5930 5930 5930 5930 0
21 20250401 183500 462560340 5930 5930 5930 5930 0
22 20250401 183400 462560340 5930 5930 5930 5930 0
23 20250401 183300 462560340 5930 5930 5930 5930 0
24 20250401 183200 462560340 5930 5930 5930 5930 0
25 20250401 183100 462560340 5930 5930 5930 5930 0
26 20250401 183000 462560340 5930 5930 5930 5930 0
27 20250401 182900 462560340 5930 5930 5930 5930 0
28 20250401 182800 462560340 5930 5930 5930 5930 0
29 20250401 182700 462560340 5930 5930 5930 5930 0
30 20250401 182600 462560340 5930 5930 5930 5930 0
31 20250401 182500 462560340 5930 5930 5930 5930 0
32 20250401 182400 462560340 5930 5930 5930 5930 316
33 20250401 182300 462560340 5930 5930 5930 5930 0
34 20250401 182200 462560340 5930 5930 5930 5930 0
35 20250401 182100 462560340 5930 5930 5930 5930 0
36 20250401 182000 462560340 5930 5930 5930 5930 0
37 20250401 181900 462560340 5930 5930 5930 5930 0
38 20250401 181800 462560340 5930 5930 5930 5930 0
39 20250401 181700 462560340 5930 5930 5930 5930 0
40 20250401 181600 462560340 5930 5930 5930 5930 0
41 20250401 181500 462560340 5930 5930 5930 5930 0
42 20250401 181400 462560340 5930 5930 5930 5930 0
43 20250401 181300 462560340 5930 5930 5930 5930 0
44 20250401 181200 462560340 5930 5930 5930 5930 0
45 20250401 181100 462560340 5930 5930 5930 5930 0
46 20250401 181000 462560340 5930 5930 5930 5930 0
47 20250401 180900 462560340 5930 5930 5930 5930 0
48 20250401 180800 462560340 5930 5930 5930 5930 0
49 20250401 180700 462560340 5930 5930 5930 5930 0
50 20250401 180600 462560340 5930 5930 5930 5930 0
51 20250401 180500 462560340 5930 5930 5930 5930 0
52 20250401 180400 462560340 5930 5930 5930 5930 0
53 20250401 180300 462560340 5930 5930 5930 5930 0
54 20250401 180200 462560340 5930 5930 5930 5930 0
55 20250401 180100 462560340 5930 5930 5930 5930 0
56 20250401 180000 462560340 5930 5930 5930 5930 0
57 20250401 175900 462560340 5930 5930 5930 5930 0
58 20250401 175800 462560340 5930 5930 5930 5930 0
59 20250401 175700 462560340 5930 5930 5930 5930 0
60 20250401 175600 462560340 5930 5930 5930 5930 0
61 20250401 175500 462560340 5930 5930 5930 5930 0
62 20250401 175400 462560340 5930 5930 5930 5930 316
63 20250401 175300 462560340 5930 5930 5930 5930 0
64 20250401 175200 462560340 5930 5930 5930 5930 0
65 20250401 175100 462560340 5930 5930 5930 5930 0
66 20250401 175000 462560340 5930 5930 5930 5930 0
67 20250401 174900 462560340 5930 5930 5930 5930 0
68 20250401 174800 462560340 5930 5930 5930 5930 0
69 20250401 174700 462560340 5930 5930 5930 5930 0
70 20250401 174600 462560340 5930 5930 5930 5930 0
71 20250401 174500 462560340 5930 5930 5930 5930 0
72 20250401 174400 462560340 5930 5930 5930 5930 0
73 20250401 174300 462560340 5930 5930 5930 5930 0
74 20250401 174200 462560340 5930 5930 5930 5930 0
75 20250401 174100 462560340 5930 5930 5930 5930 0
76 20250401 174000 462560340 5930 5930 5930 5930 0
77 20250401 173900 462560340 5930 5930 5930 5930 0
78 20250401 173800 462560340 5930 5930 5930 5930 0
79 20250401 173700 462560340 5930 5930 5930 5930 0
80 20250401 173600 462560340 5930 5930 5930 5930 0
81 20250401 173500 462560340 5930 5930 5930 5930 0
82 20250401 173400 462560340 5930 5930 5930 5930 0
83 20250401 173300 462560340 5930 5930 5930 5930 0
84 20250401 173200 462560340 5930 5930 5930 5930 0
85 20250401 173100 462560340 5930 5930 5930 5930 0
86 20250401 173000 462560340 5930 5930 5930 5930 0
87 20250401 172900 462560340 5930 5930 5930 5930 0
88 20250401 172800 462560340 5930 5930 5930 5930 0
89 20250401 172700 462560340 5930 5930 5930 5930 0
90 20250401 172600 462560340 5930 5930 5930 5930 0
91 20250401 172500 462560340 5930 5930 5930 5930 0
92 20250401 172400 462560340 5930 5930 5930 5930 316
93 20250401 172300 462560340 5930 5930 5930 5930 0
94 20250401 172200 462560340 5930 5930 5930 5930 0
95 20250401 172100 462560340 5930 5930 5930 5930 0
96 20250401 172000 462560340 5930 5930 5930 5930 0
97 20250401 171900 462560340 5930 5930 5930 5930 0
98 20250401 171800 462560340 5930 5930 5930 5930 0
99 20250401 171700 462560340 5930 5930 5930 5930 0
100 20250401 171600 462560340 5930 5930 5930 5930 0
101 20250401 171500 462560340 5930 5930 5930 5930 0
102 20250401 171400 462560340 5930 5930 5930 5930 0
103 20250401 171300 462560340 5930 5930 5930 5930 0
104 20250401 171200 462560340 5930 5930 5930 5930 0
105 20250401 171100 462560340 5930 5930 5930 5930 0
106 20250401 171000 462560340 5930 5930 5930 5930 0
107 20250401 170900 462560340 5930 5930 5930 5930 0
108 20250401 170800 462560340 5930 5930 5930 5930 0
109 20250401 170700 462560340 5930 5930 5930 5930 0
110 20250401 170600 462560340 5930 5930 5930 5930 0
111 20250401 170500 462560340 5930 5930 5930 5930 0
112 20250401 170400 462560340 5930 5930 5930 5930 0
113 20250401 170300 462560340 5930 5930 5930 5930 0
114 20250401 170200 462560340 5930 5930 5930 5930 0
115 20250401 170100 462560340 5930 5930 5930 5930 0
116 20250401 170000 462560340 5930 5930 5930 5930 0
117 20250401 165900 462560340 5930 5930 5930 5930 0
118 20250401 165800 462560340 5930 5930 5930 5930 0
119 20250401 165700 462560340 5930 5930 5930 5930 0
120 20250401 165600 462560340 5930 5930 5930 5930 0
121 20250401 165500 462560340 5930 5930 5930 5930 0
122 20250401 165400 462560340 5930 5930 5930 5930 316
123 20250401 165300 462560340 5930 5930 5930 5930 0
124 20250401 165200 462560340 5930 5930 5930 5930 0
125 20250401 165100 462560340 5930 5930 5930 5930 0
126 20250401 165000 462560340 5930 5930 5930 5930 0
127 20250401 164900 462560340 5930 5930 5930 5930 0
128 20250401 164800 462560340 5930 5930 5930 5930 0
129 20250401 164700 462560340 5930 5930 5930 5930 0
130 20250401 164600 462560340 5930 5930 5930 5930 0
131 20250401 164500 462560340 5930 5930 5930 5930 0
132 20250401 164400 462560340 5930 5930 5930 5930 0
133 20250401 164300 462560340 5930 5930 5930 5930 0
134 20250401 164200 462560340 5930 5930 5930 5930 0
135 20250401 164100 462560340 5930 5930 5930 5930 0
136 20250401 164000 462560340 5930 5930 5930 5930 0
137 20250401 163900 462560340 5930 5930 5930 5930 0
138 20250401 163800 462560340 5930 5930 5930 5930 0
139 20250401 163700 462560340 5930 5930 5930 5930 0
140 20250401 163600 462560340 5930 5930 5930 5930 0
141 20250401 163500 462560340 5930 5930 5930 5930 0
142 20250401 163400 462560340 5930 5930 5930 5930 0
143 20250401 163300 462560340 5930 5930 5930 5930 0
144 20250401 163200 462560340 5930 5930 5930 5930 0
145 20250401 163100 462560340 5930 5930 5930 5930 0
146 20250401 163000 462560340 5930 5930 5930 5930 0
147 20250401 162900 462560340 5930 5930 5930 5930 0
148 20250401 162800 462560340 5930 5930 5930 5930 0
149 20250401 162700 462560340 5930 5930 5930 5930 0
150 20250401 162600 462560340 5930 5930 5930 5930 0
151 20250401 162500 462560340 5930 5930 5930 5930 0
152 20250401 162400 462560340 5930 5930 5930 5930 316
153 20250401 162300 462560340 5930 5930 5930 5930 0
154 20250401 162200 462560340 5930 5930 5930 5930 0
155 20250401 162100 462560340 5930 5930 5930 5930 0
156 20250401 162000 462560340 5930 5930 5930 5930 0
157 20250401 161900 462560340 5930 5930 5930 5930 0
158 20250401 161800 462560340 5930 5930 5930 5930 0
159 20250401 161700 462560340 5930 5930 5930 5930 0
160 20250401 161600 462560340 5930 5930 5930 5930 0
161 20250401 161500 462560340 5930 5930 5930 5930 0
162 20250401 161400 462560340 5930 5930 5930 5930 0
163 20250401 161300 462560340 5930 5930 5930 5930 0
164 20250401 161200 462560340 5930 5930 5930 5930 0
165 20250401 161100 462560340 5930 5930 5930 5930 0
166 20250401 161000 462560340 5930 5930 5930 5930 0
167 20250401 160900 462560340 5930 5930 5930 5930 0
168 20250401 160800 462560340 5930 5930 5930 5930 0
169 20250401 160700 462560340 5930 5930 5930 5930 0
170 20250401 160600 462560340 5930 5930 5930 5930 0
171 20250401 160500 462560340 5930 5930 5930 5930 0
172 20250401 160400 462560340 5930 5930 5930 5930 0
173 20250401 160300 462560340 5930 5930 5930 5930 0
174 20250401 160200 462560340 5930 5930 5930 5930 0
175 20250401 160100 462560340 5930 5930 5930 5930 0
176 20250401 160000 462560340 5930 5930 5930 5930 0
177 20250401 155900 462560340 5930 5930 5930 5930 0
178 20250401 155800 462560340 5930 5930 5930 5930 0
179 20250401 155700 462560340 5930 5930 5930 5930 0
180 20250401 155600 462560340 5930 5930 5930 5930 0
181 20250401 155500 462560340 5930 5930 5930 5930 0
182 20250401 155400 462560340 5930 5930 5930 5930 316
183 20250401 155300 462560340 5930 5930 5930 5930 0
184 20250401 155200 462560340 5930 5930 5930 5930 0
185 20250401 155100 462560340 5930 5930 5930 5930 0
186 20250401 155000 462560340 5930 5930 5930 5930 0
187 20250401 154900 462560340 5930 5930 5930 5930 0
188 20250401 154800 462560340 5930 5930 5930 5930 0
189 20250401 154700 462560340 5930 5930 5930 5930 0
190 20250401 154600 462560340 5930 5930 5930 5930 0
191 20250401 154500 462560340 5930 5930 5930 5930 0
192 20250401 154400 462560340 5930 5930 5930 5930 0
193 20250401 154300 462560340 5930 5930 5930 5930 0
194 20250401 154200 462560340 5930 5930 5930 5930 0
195 20250401 154100 462560340 5930 5930 5930 5930 0
196 20250401 154000 462560340 5930 5930 5930 5930 0
197 20250401 153900 462560340 5930 5930 5930 5930 0
198 20250401 153800 462560340 5930 5930 5930 5930 0
199 20250401 153700 462560340 5930 5930 5930 5930 0
200 20250401 153600 462560340 5930 5930 5930 5930 0
201 20250401 153500 462560340 5930 5930 5930 5930 0
202 20250401 153400 462560340 5930 5930 5930 5930 0
203 20250401 153300 462560340 5930 5930 5930 5930 0
204 20250401 153200 462560340 5930 5930 5930 5930 0
205 20250401 153100 462560340 5930 5930 5930 5930 0
206 20250401 153000 462560340 5930 5930 5930 5930 316
207 20250401 152900 460686460 5940 5940 5940 5940 0
208 20250401 152800 460686460 5940 5940 5940 5940 0
209 20250401 152700 460686460 5940 5940 5940 5940 0
210 20250401 152600 460686460 5940 5940 5940 5940 0
211 20250401 152500 460686460 5940 5940 5940 5940 0
212 20250401 152400 460686460 5940 5940 5940 5940 0
213 20250401 152300 460686460 5940 5940 5940 5940 0
214 20250401 152200 460686460 5940 5940 5940 5940 0
215 20250401 152100 460686460 5940 5940 5940 5940 0
216 20250401 152000 460686460 5940 5940 5940 5940 0
217 20250401 151900 460686460 5940 5940 5940 5940 0
218 20250401 151800 460686460 5940 5940 5940 5940 0
219 20250401 151700 460686460 5940 5940 5940 5940 51
220 20250401 151600 460383520 5960 5960 5960 5960 0
221 20250401 151500 460383520 5960 5960 5960 5960 0
222 20250401 151400 460383520 5960 5960 5960 5960 0
223 20250401 151300 460383520 5960 5960 5960 5960 1
224 20250401 151200 460377560 5940 5940 5940 5940 102
225 20250401 151100 459771680 5940 5940 5940 5940 57
226 20250401 151000 459433100 5940 5930 5940 5930 105
227 20250401 150900 458809550 5930 5930 5930 5930 0
228 20250401 150800 458809550 5930 5930 5930 5930 196
229 20250401 150700 457647270 5940 5930 5940 5920 334
230 20250401 150600 455669160 5960 5960 5960 5960 0
231 20250401 150500 455669160 5960 5960 5960 5960 0
232 20250401 150400 455669160 5960 5960 5960 5960 0
233 20250401 150300 455669160 5960 5960 5960 5960 1
234 20250401 150200 455663200 5950 5950 5950 5950 0
235 20250401 150100 455663200 5950 5950 5950 5950 1
236 20250401 150000 455657250 5960 5960 5960 5960 0
237 20250401 145900 455657250 5960 5950 5960 5950 5
238 20250401 145800 455627470 5940 5940 5940 5910 1032
239 20250401 145700 449509980 5960 5960 5960 5960 0
240 20250401 145600 449509980 5960 5960 5960 5960 0
241 20250401 145500 449509980 5960 5960 5960 5960 1
242 20250401 145400 449504020 5940 5940 5940 5940 0
243 20250401 145300 449504020 5940 5955 5955 5940 145
244 20250401 145200 448641465 5960 5960 5960 5960 0
245 20250401 145100 448641465 5960 5960 5960 5960 0
246 20250401 145000 448641465 5960 5960 5960 5960 83
247 20250401 144900 448146785 5960 5960 5960 5960 0
248 20250401 144800 448146785 5960 5960 5960 5960 0
249 20250401 144700 448146785 5960 5960 5960 5960 0
250 20250401 144600 448146785 5960 5960 5960 5960 0
251 20250401 144500 448146785 5960 5960 5960 5960 0
252 20250401 144400 448146785 5960 5960 5960 5960 0
253 20250401 144300 448146785 5960 5960 5960 5960 0
254 20250401 144200 448146785 5960 5960 5960 5960 1
255 20250401 144100 448140825 5960 5960 5960 5960 0
256 20250401 144000 448140825 5960 5960 5960 5960 0
257 20250401 143900 448140825 5960 5960 5960 5960 0
258 20250401 143800 448140825 5960 5950 5960 5950 2
259 20250401 143700 448128915 5950 5950 5950 5950 16
260 20250401 143600 448033715 5960 5940 5960 5930 146
261 20250401 143500 447167015 5940 5940 5940 5940 0
262 20250401 143400 447167015 5940 5940 5940 5940 0
263 20250401 143300 447167015 5940 5950 5960 5940 490
264 20250401 143200 444252225 5960 5960 5960 5960 0
265 20250401 143100 444252225 5960 5960 5960 5960 4
266 20250401 143000 444228385 5960 5960 5960 5960 0
267 20250401 142900 444228385 5960 5960 5960 5960 0
268 20250401 142800 444228385 5960 5960 5960 5960 0
269 20250401 142700 444228385 5960 5960 5960 5960 0
270 20250401 142600 444228385 5960 5960 5960 5960 0
271 20250401 142500 444228385 5960 5960 5960 5960 1
272 20250401 142400 444222425 5940 5940 5940 5940 10
273 20250401 142300 444163025 5970 5970 5970 5970 0
274 20250401 142200 444163025 5970 5970 5970 5970 0
275 20250401 142100 444163025 5970 5970 5970 5970 0
276 20250401 142000 444163025 5970 5960 5970 5940 305
277 20250401 141900 442345395 5940 5960 5960 5940 177
278 20250401 141800 441292315 5960 5960 5960 5960 0
279 20250401 141700 441292315 5960 5960 5960 5960 0
280 20250401 141600 441292315 5960 5960 5960 5960 0
281 20250401 141500 441292315 5960 5960 5960 5960 0
282 20250401 141400 441292315 5960 5960 5960 5960 0
283 20250401 141300 441292315 5960 5960 5960 5960 276
284 20250401 141200 439647355 5960 5960 5960 5960 0
285 20250401 141100 439647355 5960 5980 5990 5960 27
286 20250401 141000 439486375 5970 5960 5980 5960 205
287 20250401 140900 438264515 5980 5980 5980 5980 0
288 20250401 140800 438264515 5980 5950 5980 5950 2
289 20250401 140700 438252585 5970 5960 5970 5960 2
290 20250401 140600 438240655 5990 5990 5990 5990 0
291 20250401 140500 438240655 5990 5980 5990 5980 223
292 20250401 140400 436907095 5980 5980 5980 5980 1
293 20250401 140300 436901115 5980 5980 5980 5980 0
294 20250401 140200 436901115 5980 5950 5980 5940 803
295 20250401 140100 432113815 5950 5940 5950 5910 1140
296 20250401 140000 425358915 5950 5950 5950 5950 81
297 20250401 135900 424876965 5960 5960 5960 5960 0
298 20250401 135800 424876965 5960 5960 5960 5960 0
299 20250401 135700 424876965 5960 5960 5960 5960 0
300 20250401 135600 424876965 5960 5960 5960 5960 53
301 20250401 135500 424561085 5960 5960 5960 5960 0
302 20250401 135400 424561085 5960 5960 5960 5960 0
303 20250401 135300 424561085 5960 5960 5960 5960 0
304 20250401 135200 424561085 5960 5960 5960 5960 0
305 20250401 135100 424561085 5960 5960 5960 5960 0
306 20250401 135000 424561085 5960 5960 5960 5960 1
307 20250401 134900 424555125 5960 5960 5960 5960 0
308 20250401 134800 424555125 5960 5940 5960 5940 270
309 20250401 134700 422951285 5960 5950 5960 5950 6
310 20250401 134600 422915555 5960 5950 5960 5920 90
311 20250401 134500 422381935 5950 5960 5960 5920 177
312 20250401 134400 421330845 5960 5960 5960 5960 0
313 20250401 134300 421330845 5960 5960 5960 5960 0
314 20250401 134200 421330845 5960 5960 5960 5960 0
315 20250401 134100 421330845 5960 5960 5960 5960 176
316 20250401 134000 420281885 5960 5960 5960 5960 5
317 20250401 133900 420252085 5970 5970 5970 5970 0
318 20250401 133800 420252085 5970 5970 5970 5970 20
319 20250401 133700 420132685 5970 5970 5970 5970 0
320 20250401 133600 420132685 5970 5970 5970 5970 0
321 20250401 133500 420132685 5970 5970 5980 5970 11
322 20250401 133400 420066925 5960 5970 5970 5960 16
323 20250401 133300 419971545 5980 5980 5980 5980 0
324 20250401 133200 419971545 5980 5970 5980 5970 6
325 20250401 133100 419935675 5980 5950 6000 5920 2326
326 20250401 133000 406147465 5940 5960 5960 5940 1400
327 20250401 132900 397823775 5990 5970 6000 5970 40
328 20250401 132800 397584645 5940 5970 5970 5940 146
329 20250401 132700 396717035 6000 5990 6000 5990 2
330 20250401 132600 396705045 6000 5990 6000 5990 2
331 20250401 132500 396693055 6000 5990 6000 5990 71
332 20250401 132400 396267695 5990 5980 5990 5980 657
333 20250401 132300 392338825 5970 5970 5970 5950 632
334 20250401 132200 388577555 5950 5950 5950 5950 72
335 20250401 132100 388149155 5970 5970 5970 5970 0
336 20250401 132000 388149155 5970 5970 5970 5970 43
337 20250401 131900 387892445 5970 5970 5970 5970 107
338 20250401 131800 387253655 5960 5960 5960 5960 20
339 20250401 131700 387134455 5970 5970 5970 5970 0
340 20250401 131600 387134455 5970 5970 5970 5970 0
341 20250401 131500 387134455 5970 5970 5970 5970 1
342 20250401 131400 387128485 5960 5970 5970 5960 31
343 20250401 131300 386943465 5970 5970 5970 5970 0
344 20250401 131200 386943465 5970 5970 5970 5970 2
345 20250401 131100 386931525 5940 5950 5950 5940 146
346 20250401 131000 386063575 5980 5970 5980 5970 4
347 20250401 130900 386039675 5950 5950 5950 5950 0
348 20250401 130800 386039675 5950 5950 5950 5950 11
349 20250401 130700 385974225 5950 5950 5950 5950 0
350 20250401 130600 385974225 5950 5950 5950 5950 0
351 20250401 130500 385974225 5950 5950 5950 5950 0
352 20250401 130400 385974225 5950 5950 5950 5950 0
353 20250401 130300 385974225 5950 5950 5950 5950 25
354 20250401 130200 385825475 5950 5950 5950 5950 474
355 20250401 130100 383005175 5970 5970 5970 5970 0
356 20250401 130000 383005175 5970 5970 5970 5970 0
357 20250401 125900 383005175 5970 5970 5970 5970 0
358 20250401 125800 383005175 5970 5970 5970 5970 5
359 20250401 125700 382975325 5970 5970 5970 5970 0
360 20250401 125600 382975325 5970 5970 5970 5970 300
361 20250401 125500 381184325 5950 5950 5950 5950 0
362 20250401 125400 381184325 5950 5960 5960 5950 146
363 20250401 125300 380315605 5970 5970 5970 5970 0
364 20250401 125200 380315605 5970 5970 5970 5970 0
365 20250401 125100 380315605 5970 5970 5970 5970 1
366 20250401 125000 380309635 5970 5970 5970 5970 0
367 20250401 124900 380309635 5970 5970 5970 5970 0
368 20250401 124800 380309635 5970 5970 5970 5970 1
369 20250401 124700 380303665 5960 5960 5960 5960 90
370 20250401 124600 379767265 5960 5960 5960 5960 0
371 20250401 124500 379767265 5960 5960 5960 5960 100
372 20250401 124400 379171265 5950 5950 5950 5950 0
373 20250401 124300 379171265 5950 5950 5950 5950 0
374 20250401 124200 379171265 5950 5960 5960 5950 44
375 20250401 124100 378909035 5980 5980 5980 5980 0
376 20250401 124000 378909035 5980 5980 5980 5980 0
377 20250401 123900 378909035 5980 5980 5980 5980 0
378 20250401 123800 378909035 5980 5970 5980 5970 2
379 20250401 123700 378897085 5940 5970 5980 5940 149
380 20250401 123600 378011905 5940 5970 5980 5940 1005
381 20250401 123500 372042125 5980 5960 5980 5960 3
382 20250401 123400 372024205 5940 5940 5940 5940 0
383 20250401 123300 372024205 5940 5960 5980 5940 167
384 20250401 123200 371032045 5950 5950 5960 5940 8
385 20250401 123100 370984455 5970 5960 5970 5960 45
386 20250401 123000 370716245 5990 5990 5990 5990 0
387 20250401 122900 370716245 5990 5990 5990 5990 0
388 20250401 122800 370716245 5990 5990 5990 5990 0
389 20250401 122700 370716245 5990 5990 5990 5990 0
390 20250401 122600 370716245 5990 5990 5990 5990 0
391 20250401 122500 370716245 5990 5990 5990 5990 0
392 20250401 122400 370716245 5990 5990 5990 5990 0
393 20250401 122300 370716245 5990 5990 5990 5990 0
394 20250401 122200 370716245 5990 5990 5990 5990 0
395 20250401 122100 370716245 5990 5960 5990 5960 42
396 20250401 122000 370464695 5980 5960 5980 5920 148
397 20250401 121900 369588045 5990 5990 5990 5990 0
398 20250401 121800 369588045 5990 5990 5990 5990 0
399 20250401 121700 369588045 5990 5960 5990 5960 168
400 20250401 121600 368586225 5990 5970 5990 5950 361
401 20250401 121500 366431105 5970 5970 5970 5930 1979
402 20250401 121400 354660845 5990 5980 5990 5980 637
403 20250401 121300 350845415 5990 5990 5990 5990 11
404 20250401 121200 350779525 5970 5970 5970 5970 75
405 20250401 121100 350331775 5990 5990 5990 5990 0
406 20250401 121000 350331775 5990 5990 5990 5970 13
407 20250401 120900 350253935 5980 5980 5980 5980 0
408 20250401 120800 350253935 5980 5980 5980 5980 59
409 20250401 120700 349901115 5980 5970 5980 5970 114
410 20250401 120600 349219415 5980 5980 5980 5970 19
411 20250401 120500 349105835 5960 5970 5980 5960 28
412 20250401 120400 348938565 5960 5940 5980 5930 851
413 20250401 120300 343871355 5930 5980 5980 5930 1286
414 20250401 120200 336218725 5990 5990 5990 5990 0
415 20250401 120100 336218725 5990 5990 5990 5990 0
416 20250401 120000 336218725 5990 5990 5990 5990 5
417 20250401 115900 336188775 5990 5990 5990 5990 0
418 20250401 115800 336188775 5990 5990 5990 5990 0
419 20250401 115700 336188775 5990 5990 5990 5990 0
420 20250401 115600 336188775 5990 5990 5990 5990 0
421 20250401 115500 336188775 5990 5980 5990 5980 12
422 20250401 115400 336116905 5990 5990 5990 5990 0
423 20250401 115300 336116905 5990 5990 5990 5990 0
424 20250401 115200 336116905 5990 5990 5990 5990 0
425 20250401 115100 336116905 5990 5990 5990 5990 810
426 20250401 115000 331265005 5990 5990 5990 5990 76
427 20250401 114900 330809765 6010 5990 6010 5990 459
428 20250401 114800 328060335 6010 6010 6010 6010 0
429 20250401 114700 328060335 6010 6000 6010 5970 880
430 20250401 114600 322805615 5970 6000 6000 5970 255
431 20250401 114500 321278985 6010 6020 6020 6000 481
432 20250401 114400 318390015 6020 6020 6020 6020 43
433 20250401 114300 318131155 6020 6020 6020 6020 0
434 20250401 114200 318131155 6020 6020 6020 6020 0
435 20250401 114100 318131155 6020 6020 6020 6020 149
436 20250401 114000 317234175 6020 6020 6020 6020 133
437 20250401 113900 316433515 6020 6020 6020 6020 85
438 20250401 113800 315921815 6030 6030 6030 6030 1
439 20250401 113700 315915785 6040 6040 6040 6040 0
440 20250401 113600 315915785 6040 6040 6040 6040 0
441 20250401 113500 315915785 6040 6030 6040 6030 11
442 20250401 113400 315849355 6020 6020 6020 6020 0
443 20250401 113300 315849355 6020 6020 6020 6020 489
444 20250401 113200 312905575 6020 6020 6020 6020 0
445 20250401 113100 312905575 6020 6020 6020 6020 0
446 20250401 113000 312905575 6020 6010 6020 6010 32
447 20250401 112900 312713135 6000 6020 6030 5980 166
448 20250401 112800 311717125 6030 6030 6030 6030 261
449 20250401 112700 310143295 6040 6040 6040 6040 5
450 20250401 112600 310113095 6050 6040 6050 6040 202
451 20250401 112500 308893005 6060 6040 6060 6040 3
452 20250401 112400 308874845 6050 6020 6050 6020 1143
453 20250401 112300 301967115 6020 6030 6030 6010 125
454 20250401 112200 301214375 6040 6040 6040 6040 0
455 20250401 112100 301214375 6040 6040 6040 6040 143
456 20250401 112000 300350655 6040 6020 6040 6020 431
457 20250401 111900 297751485 6010 6010 6010 6010 0
458 20250401 111800 297751485 6010 6020 6020 6010 36
459 20250401 111700 297535025 6020 6010 6020 6010 27
460 20250401 111600 297372495 6010 6020 6020 6000 18
461 20250401 111500 297264325 6020 5980 6020 5980 381
462 20250401 111400 294976045 5980 6000 6000 5980 582
463 20250401 111300 291488895 6000 6000 6000 5970 1874
464 20250401 111200 280266105 6000 6010 6010 6000 156
465 20250401 111100 279330075 6030 6030 6030 6030 16
466 20250401 111000 279233595 6030 6030 6030 6030 0
467 20250401 110900 279233595 6030 6030 6030 6030 100
468 20250401 110800 278630595 6030 6000 6030 6000 230
469 20250401 110700 277250265 6030 6040 6050 6030 39
470 20250401 110600 277014825 6040 6030 6050 6030 323
471 20250401 110500 275066445 6030 5990 6030 5990 696
472 20250401 110400 270889645 5990 5980 5990 5980 14
473 20250401 110300 270805795 5980 5980 5980 5980 48
474 20250401 110200 270518755 5980 5980 5980 5980 1
475 20250401 110100 270512775 5990 5990 5990 5990 20
476 20250401 110000 270392975 5970 5970 5970 5970 0
477 20250401 105900 270392975 5970 5990 5990 5970 521
478 20250401 105800 267282245 5980 5980 5980 5980 13
479 20250401 105700 267204505 5990 5990 5990 5970 159
480 20250401 105600 266252175 5970 5980 5990 5970 29
481 20250401 105500 266078625 5980 5980 5980 5940 200
482 20250401 105400 264888365 5960 5960 5980 5960 4
483 20250401 105300 264864505 5950 5960 5980 5950 3685
484 20250401 105200 242869265 5970 5960 5970 5960 101
485 20250401 105100 242267085 5960 5960 5960 5960 0
486 20250401 105000 242267085 5960 5960 5960 5960 0
487 20250401 104900 242267085 5960 5960 5960 5960 156
488 20250401 104800 241337325 5930 5950 5950 5930 692
489 20250401 104700 237231735 5960 5960 5970 5960 13
490 20250401 104600 237154215 5970 5950 5970 5950 5
491 20250401 104500 237124395 5950 5950 5970 5950 55
492 20250401 104400 236797125 5970 5960 5970 5950 469
493 20250401 104300 234000265 5950 5950 5950 5950 2047
494 20250401 104200 221820615 5950 5950 5950 5950 0
495 20250401 104100 221820615 5950 5950 5950 5950 138
496 20250401 104000 220999515 5950 5950 5950 5940 705
497 20250401 103900 216804775 5930 5930 5930 5930 24
498 20250401 103800 216662455 5950 5940 5950 5930 147
499 20250401 103700 215789525 5950 5950 5950 5950 10
500 20250401 103600 215730025 5950 5950 5950 5950 0
501 20250401 103500 215730025 5950 5950 5950 5940 586
502 20250401 103400 212244825 5950 5940 5950 5940 184
503 20250401 103300 211150045 5950 5920 5950 5920 1428
504 20250401 103200 202660625 5920 5940 5940 5920 5
505 20250401 103100 202630945 5920 5920 5920 5920 1
506 20250401 103000 202625025 5940 5920 5940 5920 21
507 20250401 102900 202500305 5940 5950 5950 5940 97
508 20250401 102800 201924045 5950 5940 5950 5940 191
509 20250401 102700 200789395 5950 5930 5950 5930 233
510 20250401 102600 199405375 5940 5920 5940 5920 2
511 20250401 102500 199393515 5940 5940 5940 5920 18
512 20250401 102400 199286745 5920 5930 5930 5920 216
513 20250401 102300 198005875 5950 5950 5950 5910 1749
514 20250401 102200 187599665 5950 5940 5950 5920 266
515 20250401 102100 186019565 5940 5920 5940 5900 422
516 20250401 102000 183517185 5940 5910 5950 5910 2662
517 20250401 101900 167729605 5900 5900 5900 5900 605
518 20250401 101800 164160105 5890 5890 5890 5890 400
519 20250401 101700 161804105 5880 5880 5880 5880 197
520 20250401 101600 160645745 5880 5880 5880 5880 0
521 20250401 101500 160645745 5880 5880 5880 5880 0
522 20250401 101400 160645745 5880 5880 5880 5880 0
523 20250401 101300 160645745 5880 5880 5880 5880 0
524 20250401 101200 160645745 5880 5860 5880 5860 725
525 20250401 101100 156391795 5840 5850 5850 5840 1309
526 20250401 101000 148744975 5850 5860 5860 5850 21
527 20250401 100900 148622015 5840 5840 5840 5840 0
528 20250401 100800 148622015 5840 5840 5840 5840 32
529 20250401 100700 148435135 5860 5860 5860 5860 1
530 20250401 100600 148429275 5840 5860 5860 5840 18
531 20250401 100500 148324135 5840 5840 5840 5840 873
532 20250401 100400 143225815 5840 5850 5850 5840 163
533 20250401 100300 142273685 5860 5860 5860 5840 342
534 20250401 100200 140273205 5860 5865 5865 5860 109
535 20250401 100100 139633965 5870 5870 5870 5870 3
536 20250401 100000 139616355 5850 5850 5850 5850 18
537 20250401 095900 139511055 5870 5870 5870 5870 10
538 20250401 095800 139452355 5860 5860 5860 5860 100
539 20250401 095700 138866355 5870 5870 5870 5870 0
540 20250401 095600 138866355 5870 5870 5870 5850 40
541 20250401 095500 138631915 5850 5860 5860 5850 142
542 20250401 095400 137801135 5850 5880 5880 5850 551
543 20250401 095300 134576845 5850 5850 5850 5850 18
544 20250401 095200 134471545 5880 5880 5880 5880 10
545 20250401 095100 134412745 5880 5880 5880 5880 73
546 20250401 095000 133983505 5870 5870 5870 5870 139
547 20250401 094900 133167575 5880 5870 5880 5870 216
548 20250401 094800 131899645 5850 5850 5870 5850 596
549 20250401 094700 128412825 5870 5870 5870 5850 251
550 20250401 094600 126942230 5865 5865 5865 5865 18
551 20250401 094500 126836660 5870 5870 5870 5870 5
552 20250401 094400 126807310 5865 5865 5865 5865 18
553 20250401 094300 126701740 5870 5865 5870 5865 163
554 20250401 094200 125745740 5870 5870 5870 5870 0
555 20250401 094100 125745740 5870 5870 5870 5870 11
556 20250401 094000 125681170 5850 5890 5890 5850 365
557 20250401 093900 123544160 5890 5870 5890 5870 2991
558 20250401 093800 105986970 5870 5900 5900 5870 1767
559 20250401 093700 95614590 5900 5890 5900 5890 9
560 20250401 093600 95561500 5870 5880 5910 5870 394
561 20250401 093500 93248510 5870 5870 5870 5870 0
562 20250401 093400 93248510 5870 5910 5910 5870 212
563 20250401 093300 92001950 5910 5890 5910 5870 624
564 20250401 093200 88328070 5900 5910 5930 5900 214
565 20250401 093100 87065120 5920 5910 5920 5910 2
566 20250401 093000 87053290 5930 5920 5930 5890 161
567 20250401 092900 86103080 5930 5920 5930 5920 32
568 20250401 092800 85913530 5930 5900 5930 5900 87
569 20250401 092700 85399130 5920 5910 5920 5900 52
570 20250401 092600 85091580 5910 5910 5910 5910 21
571 20250401 092500 84967470 5920 5910 5920 5910 20
572 20250401 092400 84849200 5910 5900 5920 5900 107
573 20250401 092300 84216830 5900 5900 5920 5900 337
574 20250401 092200 82228510 5930 5900 5930 5900 386
575 20250401 092100 79950760 5930 5930 5930 5900 116
576 20250401 092000 79264470 5930 5930 5930 5930 503
577 20250401 091900 76281680 5930 5930 5930 5930 1
578 20250401 091800 76275750 5910 5900 5940 5890 1281
579 20250401 091700 68686050 5900 5910 5920 5870 1947
580 20250401 091600 57216230 5920 5920 5920 5920 0
581 20250401 091500 57216230 5920 5920 5920 5910 3
582 20250401 091400 57198480 5920 5920 5920 5900 153
583 20250401 091300 56294340 5910 5910 5920 5910 422
584 20250401 091200 53797740 5930 5920 5930 5920 6
585 20250401 091100 53762210 5930 5910 5930 5910 181
586 20250401 091000 52690590 5910 5910 5910 5900 308
587 20250401 090900 50872310 5920 5930 5930 5910 37
588 20250401 090800 50653310 5910 5920 5920 5910 293
589 20250401 090700 48921110 5920 5930 5950 5920 331
590 20250401 090600 46961090 5930 5910 5960 5900 2367
591 20250401 090500 32928090 5910 5880 5910 5880 1774
592 20250401 090400 22451980 5890 5850 5890 5850 811
593 20250401 090300 17692360 5840 5850 5850 5830 2372
594 20250401 090200 3840830 5860 5870 5880 5860 354
595 20250401 090100 1765880 5880 5880 5880 5880 0
596 20250401 090000 1765880 5880 5840 5880 5840 302

1
004960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11570702,0,70465575180,0.00
20250327,16312,11570702,100155680,71044110280,0.14
20250326,16312,11570702,100155680,71044110280,0.14
20250325,16312,11570702,101297520,71854059420,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11570702 0 70465575180 0.00
3 20250327 16312 11570702 100155680 71044110280 0.14
4 20250326 16312 11570702 100155680 71044110280 0.14
5 20250325 16312 11570702 101297520 71854059420 0.14