ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
005440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,413500915,5190,5190,5190,5190,4481
20250401,185400,413500915,5190,5190,5190,5190,0
20250401,185300,413500915,5190,5190,5190,5190,0
20250401,185200,413500915,5190,5190,5190,5190,0
20250401,185100,413500915,5190,5190,5190,5190,0
20250401,185000,413500915,5190,5190,5190,5190,0
20250401,184900,413500915,5190,5190,5190,5190,0
20250401,184800,413500915,5190,5190,5190,5190,0
20250401,184700,413500915,5190,5190,5190,5190,0
20250401,184600,413500915,5190,5190,5190,5190,0
20250401,184500,413500915,5190,5190,5190,5190,0
20250401,184400,413500915,5190,5190,5190,5190,0
20250401,184300,413500915,5190,5190,5190,5190,0
20250401,184200,413500915,5190,5190,5190,5190,0
20250401,184100,413500915,5190,5190,5190,5190,0
20250401,184000,413500915,5190,5190,5190,5190,0
20250401,183900,413500915,5190,5190,5190,5190,0
20250401,183800,413500915,5190,5190,5190,5190,0
20250401,183700,413500915,5190,5190,5190,5190,0
20250401,183600,413500915,5190,5190,5190,5190,0
20250401,183500,413500915,5190,5190,5190,5190,0
20250401,183400,413500915,5190,5190,5190,5190,0
20250401,183300,413500915,5190,5190,5190,5190,0
20250401,183200,413500915,5190,5190,5190,5190,0
20250401,183100,413500915,5190,5190,5190,5190,0
20250401,183000,413500915,5190,5190,5190,5190,0
20250401,182900,413500915,5190,5190,5190,5190,0
20250401,182800,413500915,5190,5190,5190,5190,0
20250401,182700,413500915,5190,5190,5190,5190,0
20250401,182600,413500915,5190,5190,5190,5190,0
20250401,182500,413500915,5190,5190,5190,5190,4481
20250401,182400,413500915,5190,5190,5190,5190,0
20250401,182300,413500915,5190,5190,5190,5190,0
20250401,182200,413500915,5190,5190,5190,5190,0
20250401,182100,413500915,5190,5190,5190,5190,0
20250401,182000,413500915,5190,5190,5190,5190,0
20250401,181900,413500915,5190,5190,5190,5190,0
20250401,181800,413500915,5190,5190,5190,5190,0
20250401,181700,413500915,5190,5190,5190,5190,0
20250401,181600,413500915,5190,5190,5190,5190,0
20250401,181500,413500915,5190,5190,5190,5190,0
20250401,181400,413500915,5190,5190,5190,5190,0
20250401,181300,413500915,5190,5190,5190,5190,0
20250401,181200,413500915,5190,5190,5190,5190,0
20250401,181100,413500915,5190,5190,5190,5190,0
20250401,181000,413500915,5190,5190,5190,5190,0
20250401,180900,413500915,5190,5190,5190,5190,0
20250401,180800,413500915,5190,5190,5190,5190,0
20250401,180700,413500915,5190,5190,5190,5190,0
20250401,180600,413500915,5190,5190,5190,5190,0
20250401,180500,413500915,5190,5190,5190,5190,0
20250401,180400,413500915,5190,5190,5190,5190,0
20250401,180300,413500915,5190,5190,5190,5190,0
20250401,180200,413500915,5190,5190,5190,5190,0
20250401,180100,413500915,5190,5190,5190,5190,0
20250401,180000,413500915,5190,5190,5190,5190,0
20250401,175900,413500915,5190,5190,5190,5190,0
20250401,175800,413500915,5190,5190,5190,5190,0
20250401,175700,413500915,5190,5190,5190,5190,0
20250401,175600,413500915,5190,5190,5190,5190,0
20250401,175500,413500915,5190,5190,5190,5190,4481
20250401,175400,413500915,5190,5190,5190,5190,0
20250401,175300,413500915,5190,5190,5190,5190,0
20250401,175200,413500915,5190,5190,5190,5190,0
20250401,175100,413500915,5190,5190,5190,5190,0
20250401,175000,413500915,5190,5190,5190,5190,0
20250401,174900,413500915,5190,5190,5190,5190,0
20250401,174800,413500915,5190,5190,5190,5190,0
20250401,174700,413500915,5190,5190,5190,5190,0
20250401,174600,413500915,5190,5190,5190,5190,0
20250401,174500,413500915,5190,5190,5190,5190,0
20250401,174400,413500915,5190,5190,5190,5190,0
20250401,174300,413500915,5190,5190,5190,5190,0
20250401,174200,413500915,5190,5190,5190,5190,0
20250401,174100,413500915,5190,5190,5190,5190,0
20250401,174000,413500915,5190,5190,5190,5190,0
20250401,173900,413500915,5190,5190,5190,5190,0
20250401,173800,413500915,5190,5190,5190,5190,0
20250401,173700,413500915,5190,5190,5190,5190,0
20250401,173600,413500915,5190,5190,5190,5190,0
20250401,173500,413500915,5190,5190,5190,5190,0
20250401,173400,413500915,5190,5190,5190,5190,0
20250401,173300,413500915,5190,5190,5190,5190,0
20250401,173200,413500915,5190,5190,5190,5190,0
20250401,173100,413500915,5190,5190,5190,5190,0
20250401,173000,413500915,5190,5190,5190,5190,0
20250401,172900,413500915,5190,5190,5190,5190,0
20250401,172800,413500915,5190,5190,5190,5190,0
20250401,172700,413500915,5190,5190,5190,5190,0
20250401,172600,413500915,5190,5190,5190,5190,0
20250401,172500,413500915,5190,5190,5190,5190,4481
20250401,172400,413500915,5190,5190,5190,5190,0
20250401,172300,413500915,5190,5190,5190,5190,0
20250401,172200,413500915,5190,5190,5190,5190,0
20250401,172100,413500915,5190,5190,5190,5190,0
20250401,172000,413500915,5190,5190,5190,5190,0
20250401,171900,413500915,5190,5190,5190,5190,0
20250401,171800,413500915,5190,5190,5190,5190,0
20250401,171700,413500915,5190,5190,5190,5190,0
20250401,171600,413500915,5190,5190,5190,5190,0
20250401,171500,413500915,5190,5190,5190,5190,0
20250401,171400,413500915,5190,5190,5190,5190,0
20250401,171300,413500915,5190,5190,5190,5190,0
20250401,171200,413500915,5190,5190,5190,5190,0
20250401,171100,413500915,5190,5190,5190,5190,0
20250401,171000,413500915,5190,5190,5190,5190,0
20250401,170900,413500915,5190,5190,5190,5190,0
20250401,170800,413500915,5190,5190,5190,5190,0
20250401,170700,413500915,5190,5190,5190,5190,0
20250401,170600,413500915,5190,5190,5190,5190,0
20250401,170500,413500915,5190,5190,5190,5190,0
20250401,170400,413500915,5190,5190,5190,5190,0
20250401,170300,413500915,5190,5190,5190,5190,0
20250401,170200,413500915,5190,5190,5190,5190,0
20250401,170100,413500915,5190,5190,5190,5190,0
20250401,170000,413500915,5190,5190,5190,5190,0
20250401,165900,413500915,5190,5190,5190,5190,0
20250401,165800,413500915,5190,5190,5190,5190,0
20250401,165700,413500915,5190,5190,5190,5190,0
20250401,165600,413500915,5190,5190,5190,5190,0
20250401,165500,413500915,5190,5190,5190,5190,4481
20250401,165400,413500915,5190,5190,5190,5190,0
20250401,165300,413500915,5190,5190,5190,5190,0
20250401,165200,413500915,5190,5190,5190,5190,0
20250401,165100,413500915,5190,5190,5190,5190,0
20250401,165000,413500915,5190,5190,5190,5190,0
20250401,164900,413500915,5190,5190,5190,5190,0
20250401,164800,413500915,5190,5190,5190,5190,0
20250401,164700,413500915,5190,5190,5190,5190,0
20250401,164600,413500915,5190,5190,5190,5190,0
20250401,164500,413500915,5190,5190,5190,5190,0
20250401,164400,413500915,5190,5190,5190,5190,0
20250401,164300,413500915,5190,5190,5190,5190,0
20250401,164200,413500915,5190,5190,5190,5190,0
20250401,164100,413500915,5190,5190,5190,5190,0
20250401,164000,413500915,5190,5190,5190,5190,0
20250401,163900,413500915,5190,5190,5190,5190,0
20250401,163800,413500915,5190,5190,5190,5190,0
20250401,163700,413500915,5190,5190,5190,5190,0
20250401,163600,413500915,5190,5190,5190,5190,0
20250401,163500,413500915,5190,5190,5190,5190,0
20250401,163400,413500915,5190,5190,5190,5190,0
20250401,163300,413500915,5190,5190,5190,5190,0
20250401,163200,413500915,5190,5190,5190,5190,0
20250401,163100,413500915,5190,5190,5190,5190,0
20250401,163000,413500915,5190,5190,5190,5190,0
20250401,162900,413500915,5190,5190,5190,5190,0
20250401,162800,413500915,5190,5190,5190,5190,0
20250401,162700,413500915,5190,5190,5190,5190,0
20250401,162600,413500915,5190,5190,5190,5190,0
20250401,162500,413500915,5190,5190,5190,5190,4481
20250401,162400,413500915,5190,5190,5190,5190,0
20250401,162300,413500915,5190,5190,5190,5190,0
20250401,162200,413500915,5190,5190,5190,5190,0
20250401,162100,413500915,5190,5190,5190,5190,0
20250401,162000,413500915,5190,5190,5190,5190,0
20250401,161900,413500915,5190,5190,5190,5190,0
20250401,161800,413500915,5190,5190,5190,5190,0
20250401,161700,413500915,5190,5190,5190,5190,0
20250401,161600,413500915,5190,5190,5190,5190,0
20250401,161500,413500915,5190,5190,5190,5190,0
20250401,161400,413500915,5190,5190,5190,5190,0
20250401,161300,413500915,5190,5190,5190,5190,0
20250401,161200,413500915,5190,5190,5190,5190,0
20250401,161100,413500915,5190,5190,5190,5190,0
20250401,161000,413500915,5190,5190,5190,5190,0
20250401,160900,413500915,5190,5190,5190,5190,0
20250401,160800,413500915,5190,5190,5190,5190,0
20250401,160700,413500915,5190,5190,5190,5190,0
20250401,160600,413500915,5190,5190,5190,5190,0
20250401,160500,413500915,5190,5190,5190,5190,0
20250401,160400,413500915,5190,5190,5190,5190,0
20250401,160300,413500915,5190,5190,5190,5190,0
20250401,160200,413500915,5190,5190,5190,5190,0
20250401,160100,413500915,5190,5190,5190,5190,0
20250401,160000,413500915,5190,5190,5190,5190,0
20250401,155900,413500915,5190,5190,5190,5190,0
20250401,155800,413500915,5190,5190,5190,5190,0
20250401,155700,413500915,5190,5190,5190,5190,0
20250401,155600,413500915,5190,5190,5190,5190,0
20250401,155500,413500915,5190,5190,5190,5190,4481
20250401,155400,413500915,5190,5190,5190,5190,0
20250401,155300,413500915,5190,5190,5190,5190,0
20250401,155200,413500915,5190,5190,5190,5190,0
20250401,155100,413500915,5190,5190,5190,5190,0
20250401,155000,413500915,5190,5190,5190,5190,0
20250401,154900,413500915,5190,5190,5190,5190,0
20250401,154800,413500915,5190,5190,5190,5190,0
20250401,154700,413500915,5190,5190,5190,5190,0
20250401,154600,413500915,5190,5190,5190,5190,0
20250401,154500,413500915,5190,5190,5190,5190,0
20250401,154400,413500915,5190,5190,5190,5190,0
20250401,154300,413500915,5190,5190,5190,5190,0
20250401,154200,413500915,5190,5190,5190,5190,0
20250401,154100,413500915,5190,5190,5190,5190,0
20250401,154000,413500915,5190,5190,5190,5190,0
20250401,153900,413500915,5190,5190,5190,5190,0
20250401,153800,413500915,5190,5190,5190,5190,0
20250401,153700,413500915,5190,5190,5190,5190,0
20250401,153600,413500915,5190,5190,5190,5190,0
20250401,153500,413500915,5190,5190,5190,5190,0
20250401,153400,413500915,5190,5190,5190,5190,0
20250401,153300,413500915,5190,5190,5190,5190,0
20250401,153200,413500915,5190,5190,5190,5190,0
20250401,153100,413500915,5190,5190,5190,5190,0
20250401,153000,413500915,5190,5190,5190,5190,4481
20250401,152900,390244525,5190,5190,5190,5190,0
20250401,152800,390244525,5190,5190,5190,5190,0
20250401,152700,390244525,5190,5190,5190,5190,0
20250401,152600,390244525,5190,5190,5190,5190,0
20250401,152500,390244525,5190,5190,5190,5190,0
20250401,152400,390244525,5190,5190,5190,5190,0
20250401,152300,390244525,5190,5190,5190,5190,0
20250401,152200,390244525,5190,5190,5190,5190,0
20250401,152100,390244525,5190,5190,5190,5190,0
20250401,152000,390244525,5190,5190,5190,5190,0
20250401,151900,390244525,5190,5190,5190,5180,234
20250401,151800,389030915,5180,5180,5190,5180,42
20250401,151700,388813275,5180,5190,5190,5180,364
20250401,151600,386924155,5190,5190,5190,5180,188
20250401,151500,385948445,5190,5200,5200,5180,152
20250401,151400,385159085,5200,5200,5200,5180,145
20250401,151300,384405105,5200,5180,5200,5180,184
20250401,151200,383448325,5200,5200,5200,5180,151
20250401,151100,382663145,5200,5200,5200,5200,181
20250401,151000,381721945,5200,5200,5200,5170,192
20250401,150900,380723575,5200,5170,5200,5170,98
20250401,150800,380214005,5200,5170,5200,5170,179
20250401,150700,379283265,5170,5200,5200,5170,352
20250401,150600,377455195,5200,5200,5200,5200,146
20250401,150500,376695995,5200,5190,5200,5190,187
20250401,150400,375724075,5190,5190,5190,5190,98
20250401,150300,375215455,5190,5190,5190,5170,233
20250401,150200,374006625,5190,5190,5200,5190,191
20250401,150100,373014630,5190,5190,5190,5180,214
20250401,150000,371904000,5180,5190,5190,5170,1104
20250401,145900,366183190,5190,5190,5190,5190,63
20250401,145800,365856220,5190,5190,5190,5190,39
20250401,145700,365653810,5190,5190,5200,5190,889
20250401,145600,361039400,5200,5200,5200,5200,5
20250401,145500,361013400,5200,5200,5210,5200,656
20250401,145400,357600640,5200,5200,5200,5200,63
20250401,145300,357273040,5180,5200,5210,5180,790
20250401,145200,353164380,5200,5190,5200,5190,815
20250401,145100,348927050,5200,5200,5200,5200,103
20250401,145000,348391450,5200,5190,5200,5190,359
20250401,144900,346528050,5200,5200,5200,5200,64
20250401,144800,346195250,5200,5190,5200,5190,176
20250401,144700,345281480,5190,5190,5190,5190,3
20250401,144600,345265910,5200,5190,5200,5190,70
20250401,144500,344901930,5190,5190,5190,5190,1
20250401,144400,344896740,5200,5200,5200,5200,72
20250401,144300,344522340,5190,5190,5190,5190,1
20250401,144200,344517150,5200,5200,5200,5190,9
20250401,144100,344470360,5200,5190,5200,5190,64
20250401,144000,344137570,5190,5190,5190,5190,1
20250401,143900,344132380,5210,5210,5210,5210,0
20250401,143800,344132380,5210,5190,5210,5190,146
20250401,143700,343371740,5190,5190,5190,5190,1
20250401,143600,343366550,5210,5190,5210,5190,318
20250401,143500,341714900,5190,5200,5200,5190,17
20250401,143400,341626650,5220,5210,5220,5210,979
20250401,143300,336516780,5200,5210,5210,5200,306
20250401,143200,334924540,5210,5200,5210,5200,30
20250401,143100,334768250,5200,5200,5200,5200,1
20250401,143000,334763050,5210,5200,5210,5200,70
20250401,142900,334398380,5200,5200,5200,5200,2
20250401,142800,334387980,5200,5200,5200,5200,2
20250401,142700,334377580,5210,5200,5210,5200,3
20250401,142600,334361960,5210,5210,5210,5200,242
20250401,142500,333103240,5200,5200,5200,5200,9
20250401,142400,333056440,5210,5200,5210,5190,903
20250401,142300,328359230,5190,5190,5190,5190,1
20250401,142200,328354040,5190,5180,5190,5180,2
20250401,142100,328343670,5180,5190,5190,5180,3
20250401,142000,328328120,5210,5190,5210,5190,2013
20250401,141900,317868080,5190,5180,5190,5180,7
20250401,141800,317831760,5180,5180,5180,5180,1
20250401,141700,317826580,5190,5180,5190,5180,463
20250401,141600,315427160,5180,5190,5190,5180,345
20250401,141500,313637870,5190,5190,5190,5190,16
20250401,141400,313554830,5200,5200,5200,5200,73
20250401,141300,313175230,5190,5190,5190,5190,1
20250401,141200,313170040,5190,5200,5200,5190,66
20250401,141100,312826850,5190,5190,5190,5190,2
20250401,141000,312816470,5190,5190,5190,5190,2
20250401,140900,312806090,5190,5200,5200,5190,72
20250401,140800,312431700,5200,5200,5200,5200,0
20250401,140700,312431700,5200,5200,5200,5200,2
20250401,140600,312421300,5200,5190,5200,5190,63
20250401,140500,312094280,5190,5180,5190,5180,2
20250401,140400,312083910,5180,5190,5190,5180,202
20250401,140300,311036540,5180,5190,5190,5180,112
20250401,140200,310455280,5180,5180,5180,5180,2
20250401,140100,310444920,5190,5180,5190,5180,66
20250401,140000,310102400,5180,5180,5180,5180,14
20250401,135900,310029880,5180,5180,5190,5180,137
20250401,135800,309320120,5180,5180,5190,5180,99
20250401,135700,308806680,5180,5190,5190,5180,114
20250401,135600,308215040,5190,5180,5190,5180,322
20250401,135500,306546140,5180,5190,5190,5180,42
20250401,135400,306328520,5190,5190,5190,5190,7
20250401,135300,306292190,5190,5190,5200,5190,90
20250401,135200,305824300,5190,5190,5190,5190,12
20250401,135100,305762020,5190,5190,5190,5190,20
20250401,135000,305658220,5190,5190,5190,5190,8
20250401,134900,305616700,5190,5190,5190,5190,1
20250401,134800,305611510,5190,5190,5200,5190,67
20250401,134700,305263730,5180,5180,5180,5180,1
20250401,134600,305258550,5190,5190,5200,5190,8
20250401,134500,305217010,5190,5190,5200,5190,109
20250401,134400,304650505,5190,5190,5200,5180,173
20250401,134300,303752385,5190,5190,5200,5190,41
20250401,134200,303539565,5200,5190,5200,5190,132
20250401,134100,302853735,5190,5180,5190,5180,20
20250401,134000,302749945,5200,5170,5200,5170,280
20250401,133900,301296435,5190,5190,5190,5190,25
20250401,133800,301166685,5190,5190,5200,5190,18
20250401,133700,301073255,5190,5190,5190,5190,23
20250401,133600,300953885,5200,5180,5200,5180,389
20250401,133500,298936945,5200,5200,5200,5180,105
20250401,133400,298391645,5200,5190,5200,5190,373
20250401,133300,296453765,5190,5190,5190,5190,0
20250401,133200,296453765,5190,5200,5200,5190,88
20250401,133100,295996345,5200,5200,5200,5200,0
20250401,133000,295996345,5200,5200,5200,5200,1
20250401,132900,295991145,5200,5190,5200,5190,85
20250401,132800,295549235,5190,5190,5200,5190,16
20250401,132700,295466145,5190,5210,5210,5190,65
20250401,132600,295128135,5180,5200,5220,5180,1053
20250401,132500,289651035,5200,5200,5200,5200,100
20250401,132400,289131035,5200,5180,5200,5180,428
20250401,132300,286909585,5185,5185,5185,5185,0
20250401,132200,286909585,5185,5185,5185,5185,1
20250401,132100,286904400,5190,5180,5190,5180,128
20250401,132000,286240440,5180,5180,5190,5180,49
20250401,131900,285986550,5180,5180,5190,5180,59
20250401,131800,285680910,5170,5170,5170,5170,1
20250401,131700,285675740,5170,5170,5170,5170,1
20250401,131600,285670570,5170,5170,5190,5170,757
20250401,131500,281751440,5170,5170,5170,5170,18
20250401,131400,281658380,5180,5180,5180,5180,111
20250401,131300,281083400,5180,5180,5180,5180,63
20250401,131200,280757060,5180,5180,5180,5180,0
20250401,131100,280757060,5180,5180,5190,5180,71
20250401,131000,280389230,5170,5170,5180,5170,7
20250401,130900,280353030,5180,5180,5180,5180,0
20250401,130800,280353030,5180,5180,5180,5180,70
20250401,130700,279990430,5170,5170,5170,5170,1
20250401,130600,279985260,5170,5180,5180,5170,3
20250401,130500,279969730,5180,5170,5180,5170,73
20250401,130400,279591600,5170,5170,5170,5170,2
20250401,130300,279581260,5180,5180,5180,5180,66
20250401,130200,279239380,5170,5170,5170,5170,1
20250401,130100,279234210,5170,5170,5170,5170,6
20250401,130000,279203190,5170,5170,5180,5170,95
20250401,125900,278711265,5180,5180,5180,5170,16
20250401,125800,278628435,5180,5180,5180,5180,14
20250401,125700,278555915,5180,5180,5190,5180,77
20250401,125600,278156435,5180,5200,5200,5180,309
20250401,125500,276555275,5180,5190,5200,5180,329
20250401,125400,274849605,5180,5180,5180,5180,8
20250401,125300,274808165,5180,5180,5190,5180,17
20250401,125200,274720075,5180,5180,5190,5180,95
20250401,125100,274227845,5190,5190,5190,5190,0
20250401,125000,274227845,5190,5190,5190,5190,4
20250401,124900,274207085,5190,5190,5190,5190,74
20250401,124800,273823025,5190,5180,5190,5180,25
20250401,124700,273693475,5180,5180,5190,5180,266
20250401,124600,272314585,5190,5190,5190,5180,9
20250401,124500,272267945,5190,5190,5190,5190,0
20250401,124400,272267945,5190,5180,5190,5180,75
20250401,124300,271879355,5170,5180,5180,5170,21
20250401,124200,271770715,5170,5170,5170,5170,3
20250401,124100,271755205,5170,5170,5170,5170,1
20250401,124000,271750035,5180,5160,5180,5160,89
20250401,123900,271289975,5160,5160,5160,5160,42
20250401,123800,271073255,5180,5170,5180,5160,91
20250401,123700,270603425,5180,5160,5180,5160,173
20250401,123600,269710385,5170,5170,5190,5170,427
20250401,123500,267501365,5180,5180,5180,5180,5
20250401,123400,267475465,5190,5180,5190,5170,110
20250401,123300,266905515,5190,5180,5190,5180,62
20250401,123200,266584305,5190,5180,5190,5170,28
20250401,123100,266439465,5190,5190,5190,5180,71
20250401,123000,266071005,5190,5180,5190,5180,10
20250401,122900,266019145,5180,5190,5190,5150,863
20250401,122800,261556395,5190,5200,5200,5180,190
20250401,122700,260570405,5200,5190,5200,5190,3
20250401,122600,260554825,5200,5200,5210,5200,11
20250401,122500,260497595,5210,5200,5210,5190,66
20250401,122400,260154345,5200,5200,5200,5200,6
20250401,122300,260123145,5200,5200,5200,5180,94
20250401,122200,259634435,5200,5180,5210,5180,1795
20250401,122100,250304175,5180,5190,5190,5180,19
20250401,122000,250205695,5180,5180,5190,5170,107
20250401,121900,249651235,5170,5170,5170,5170,1
20250401,121800,249646065,5180,5180,5190,5180,154
20250401,121700,248848265,5175,5180,5185,5175,9
20250401,121600,248801640,5180,5190,5195,5180,139
20250401,121500,248080265,5200,5180,5200,5180,60
20250401,121400,247768845,5200,5200,5200,5200,1
20250401,121300,247763645,5190,5190,5190,5180,56
20250401,121200,247473505,5200,5190,5200,5190,77
20250401,121100,247073165,5190,5190,5190,5190,3
20250401,121000,247057595,5190,5190,5200,5190,92
20250401,120900,246579325,5190,5190,5200,5190,184
20250401,120800,245624075,5190,5190,5190,5190,10
20250401,120700,245572175,5190,5200,5200,5190,75
20250401,120600,245182315,5190,5200,5200,5190,17
20250401,120500,245094075,5200,5190,5200,5190,13
20250401,120400,245026575,5190,5190,5200,5190,71
20250401,120300,244658005,5190,5190,5200,5190,5
20250401,120200,244632045,5195,5160,5200,5160,4460
20250401,120100,221460900,5170,5160,5170,5160,11
20250401,120000,221404120,5190,5160,5190,5160,10
20250401,115900,221352390,5170,5160,5180,5160,91
20250401,115800,220881390,5170,5160,5170,5160,47
20250401,115700,220638810,5170,5170,5180,5170,85
20250401,115600,220199250,5170,5160,5190,5150,324
20250401,115500,218527100,5160,5160,5160,5160,86
20250401,115400,218083340,5160,5160,5170,5160,50
20250401,115300,217825300,5160,5150,5160,5150,45
20250401,115200,217593170,5170,5160,5190,5150,171
20250401,115100,216708400,5170,5160,5180,5160,108
20250401,115000,216150280,5160,5160,5180,5160,63
20250401,114900,215824940,5160,5160,5180,5160,585
20250401,114800,212804660,5160,5150,5170,5150,105
20250401,114700,212263060,5160,5160,5170,5150,233
20250401,114600,211060920,5160,5160,5170,5160,88
20250401,114500,210606040,5160,5160,5160,5160,13
20250401,114400,210538960,5160,5160,5170,5160,17
20250401,114300,210451200,5160,5160,5170,5160,32
20250401,114200,210286020,5160,5160,5170,5160,16
20250401,114100,210203440,5160,5160,5170,5160,18
20250401,114000,210110500,5160,5160,5180,5150,37
20250401,113900,209919440,5150,5150,5150,5150,4
20250401,113800,209898840,5160,5160,5180,5160,65
20250401,113700,209563340,5160,5160,5160,5160,2
20250401,113600,209553020,5160,5160,5165,5150,244
20250401,113500,208295715,5160,5160,5170,5160,81
20250401,113400,207877715,5160,5160,5160,5160,0
20250401,113300,207877715,5160,5160,5170,5160,7
20250401,113200,207841555,5160,5160,5170,5150,138
20250401,113100,207129445,5160,5160,5160,5160,0
20250401,113000,207129445,5160,5170,5170,5150,14
20250401,112900,207057205,5170,5160,5170,5150,249
20250401,112800,205773365,5160,5160,5160,5160,4
20250401,112700,205752725,5170,5160,5170,5160,84
20250401,112600,205318475,5160,5170,5170,5150,56
20250401,112500,205029515,5160,5170,5180,5150,365
20250401,112400,203144565,5170,5170,5170,5170,63
20250401,112300,202818855,5160,5160,5170,5160,70
20250401,112200,202457015,5160,5160,5160,5160,371
20250401,112100,200542655,5150,5150,5160,5150,163
20250401,112000,199702975,5150,5160,5160,5150,93
20250401,111900,199223185,5150,5160,5160,5150,66
20250401,111800,198882645,5160,5160,5160,5160,2
20250401,111700,198872325,5170,5155,5170,5150,71
20250401,111600,198505900,5160,5170,5170,5140,563
20250401,111500,195605410,5160,5140,5170,5110,1068
20250401,111400,190115970,5150,5150,5160,5140,510
20250401,111300,187489350,5150,5150,5150,5150,2
20250401,111200,187479050,5150,5140,5150,5140,109
20250401,111100,186918510,5140,5140,5150,5140,66
20250401,111000,186578640,5140,5145,5150,5140,14
20250401,110900,186506595,5160,5160,5160,5160,1
20250401,110800,186501435,5150,5150,5150,5140,67
20250401,110700,186156395,5140,5140,5140,5140,0
20250401,110600,186156395,5140,5130,5140,5130,62
20250401,110500,185837735,5140,5150,5150,5130,319
20250401,110400,184201195,5150,5150,5150,5150,0
20250401,110300,184201195,5150,5150,5150,5150,67
20250401,110200,183856145,5140,5140,5140,5130,9
20250401,110100,183809915,5150,5150,5160,5150,63
20250401,110000,183485455,5160,5150,5160,5150,10
20250401,105900,183433935,5140,5140,5140,5140,155
20250401,105800,182637235,5140,5140,5160,5140,6
20250401,105700,182606345,5150,5140,5150,5140,111
20250401,105600,182035765,5140,5140,5150,5130,586
20250401,105500,179028055,5140,5140,5150,5140,118
20250401,105400,178420945,5150,5150,5150,5150,0
20250401,105300,178420945,5150,5160,5160,5150,67
20250401,105200,178075255,5150,5150,5160,5150,38
20250401,105100,177879315,5150,5160,5160,5150,20
20250401,105000,177776285,5160,5160,5160,5160,233
20250401,104900,176574005,5150,5150,5160,5150,6
20250401,104800,176543085,5150,5150,5150,5150,0
20250401,104700,176543085,5150,5160,5160,5150,459
20250401,104600,174174765,5170,5170,5170,5170,33
20250401,104500,174004155,5160,5160,5160,5160,72
20250401,104400,173632635,5160,5160,5160,5160,3
20250401,104300,173617155,5155,5155,5155,5155,1
20250401,104200,173612000,5150,5150,5150,5150,52
20250401,104100,173344200,5150,5150,5150,5150,22
20250401,104000,173230900,5150,5150,5160,5150,301
20250401,103900,171680660,5160,5160,5160,5150,401
20250401,103800,169614810,5150,5130,5200,5130,10854
20250401,103700,113362110,5120,5120,5120,5120,10
20250401,103600,113310910,5120,5100,5130,5100,1355
20250401,103500,106387360,5100,5110,5110,5100,82
20250401,103400,105969060,5110,5100,5110,5100,919
20250401,103300,101276430,5100,5100,5130,5100,102
20250401,103200,100755980,5090,5090,5100,5090,400
20250401,103100,98716100,5090,5090,5090,5090,103
20250401,103000,98191830,5080,5090,5090,5080,80
20250401,102900,97784640,5100,5100,5100,5100,79
20250401,102800,97381740,5100,5100,5100,5100,0
20250401,102700,97381740,5100,5100,5100,5100,3
20250401,102600,97366440,5100,5100,5100,5100,69
20250401,102500,97014540,5100,5100,5100,5100,0
20250401,102400,97014540,5100,5090,5100,5090,4
20250401,102300,96994150,5090,5090,5090,5090,13
20250401,102200,96927980,5090,5100,5100,5090,61
20250401,102100,96617460,5090,5090,5100,5090,66
20250401,102000,96281510,5090,5090,5090,5090,58
20250401,101900,95986290,5090,5090,5090,5090,0
20250401,101800,95986290,5090,5085,5090,5085,59
20250401,101700,95685985,5090,5090,5090,5090,2
20250401,101600,95675805,5090,5100,5100,5090,273
20250401,101500,94285685,5100,5110,5110,5090,84
20250401,101400,93857715,5100,5090,5100,5090,696
20250401,101300,90312045,5080,5080,5080,5080,0
20250401,101200,90312045,5080,5080,5080,5080,3
20250401,101100,90296805,5070,5080,5080,5070,12
20250401,101000,90235865,5080,5070,5080,5070,72
20250401,100900,89870145,5080,5080,5080,5080,13
20250401,100800,89804105,5080,5080,5080,5080,0
20250401,100700,89804105,5080,5080,5080,5080,65
20250401,100600,89473905,5080,5080,5080,5080,3
20250401,100500,89458665,5070,5080,5080,5070,70
20250401,100400,89103085,5070,5080,5080,5070,8
20250401,100300,89062515,5080,5080,5080,5080,3
20250401,100200,89047275,5060,5060,5060,5060,4
20250401,100100,89027035,5070,5070,5070,5070,171
20250401,100000,88160065,5050,5050,5050,5050,0
20250401,095900,88160065,5050,5060,5070,5050,84
20250401,095800,87734425,5060,5070,5070,5060,675
20250401,095700,84317365,5070,5070,5070,5070,9
20250401,095600,84271735,5070,5070,5070,5070,105
20250401,095500,83739385,5070,5100,5100,5070,1351
20250401,095400,76884865,5090,5090,5090,5090,419
20250401,095300,74752155,5090,5080,5090,5080,3
20250401,095200,74736895,5080,5080,5080,5080,0
20250401,095100,74736895,5080,5090,5090,5080,555
20250401,095000,71912235,5095,5090,5095,5090,22
20250401,094900,71800235,5100,5100,5100,5100,355
20250401,094800,69989735,5100,5100,5100,5100,3
20250401,094700,69974435,5110,5110,5110,5090,445
20250401,094600,67704995,5120,5120,5120,5120,65
20250401,094500,67372195,5120,5120,5120,5120,0
20250401,094400,67372195,5120,5120,5120,5120,62
20250401,094300,67054755,5120,5120,5120,5120,3
20250401,094200,67039395,5120,5120,5120,5120,0
20250401,094100,67039395,5120,5120,5120,5120,23
20250401,094000,66921635,5120,5120,5120,5110,20
20250401,093900,66819245,5120,5120,5120,5110,484
20250401,093800,64341175,5120,5120,5120,5120,257
20250401,093700,63025335,5120,5110,5120,5100,26
20250401,093600,62892625,5120,5110,5120,5080,1511
20250401,093500,55202065,5120,5130,5130,5120,97
20250401,093400,54705115,5130,5130,5130,5130,1
20250401,093300,54699985,5130,5130,5130,5130,1
20250401,093200,54694855,5140,5130,5140,5130,16
20250401,093100,54612765,5140,5130,5140,5130,111
20250401,093000,54042505,5140,5140,5140,5140,7
20250401,092900,54006525,5140,5130,5140,5130,13
20250401,092800,53939815,5140,5140,5140,5140,0
20250401,092700,53939815,5140,5140,5140,5140,0
20250401,092600,53939815,5140,5140,5140,5130,17
20250401,092500,53852545,5140,5140,5140,5140,0
20250401,092400,53852545,5140,5140,5140,5140,3
20250401,092300,53837125,5135,5140,5140,5135,7
20250401,092200,53801150,5140,5130,5140,5130,140
20250401,092100,53082930,5130,5130,5130,5130,3
20250401,092000,53067540,5140,5130,5140,5130,26
20250401,091900,52934150,5130,5130,5140,5110,915
20250401,091800,48248620,5120,5140,5140,5120,29
20250401,091700,48099840,5120,5130,5140,5120,37
20250401,091600,47910200,5130,5130,5140,5120,263
20250401,091500,46561000,5140,5150,5150,5140,943
20250401,091400,41713000,5160,5170,5170,5160,6
20250401,091300,41682020,5170,5170,5170,5170,399
20250401,091200,39619190,5160,5140,5160,5140,3218
20250401,091100,23044670,5140,5140,5140,5140,39
20250401,091000,22844210,5140,5140,5140,5130,1207
20250401,090900,16650260,5140,5140,5150,5140,34
20250401,090800,16475480,5140,5140,5150,5140,169
20250401,090700,15606810,5140,5140,5150,5140,506
20250401,090600,13005940,5140,5140,5140,5140,12
20250401,090500,12944260,5150,5160,5160,5150,96
20250401,090400,12449770,5160,5150,5170,5150,98
20250401,090300,11943430,5160,5150,5160,5150,41
20250401,090200,11732110,5140,5150,5170,5140,235
20250401,090100,10519690,5140,5150,5150,5140,506
20250401,090000,7917260,5170,5150,5190,5150,1533
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 413500915 5190 5190 5190 5190 4481
3 20250401 185400 413500915 5190 5190 5190 5190 0
4 20250401 185300 413500915 5190 5190 5190 5190 0
5 20250401 185200 413500915 5190 5190 5190 5190 0
6 20250401 185100 413500915 5190 5190 5190 5190 0
7 20250401 185000 413500915 5190 5190 5190 5190 0
8 20250401 184900 413500915 5190 5190 5190 5190 0
9 20250401 184800 413500915 5190 5190 5190 5190 0
10 20250401 184700 413500915 5190 5190 5190 5190 0
11 20250401 184600 413500915 5190 5190 5190 5190 0
12 20250401 184500 413500915 5190 5190 5190 5190 0
13 20250401 184400 413500915 5190 5190 5190 5190 0
14 20250401 184300 413500915 5190 5190 5190 5190 0
15 20250401 184200 413500915 5190 5190 5190 5190 0
16 20250401 184100 413500915 5190 5190 5190 5190 0
17 20250401 184000 413500915 5190 5190 5190 5190 0
18 20250401 183900 413500915 5190 5190 5190 5190 0
19 20250401 183800 413500915 5190 5190 5190 5190 0
20 20250401 183700 413500915 5190 5190 5190 5190 0
21 20250401 183600 413500915 5190 5190 5190 5190 0
22 20250401 183500 413500915 5190 5190 5190 5190 0
23 20250401 183400 413500915 5190 5190 5190 5190 0
24 20250401 183300 413500915 5190 5190 5190 5190 0
25 20250401 183200 413500915 5190 5190 5190 5190 0
26 20250401 183100 413500915 5190 5190 5190 5190 0
27 20250401 183000 413500915 5190 5190 5190 5190 0
28 20250401 182900 413500915 5190 5190 5190 5190 0
29 20250401 182800 413500915 5190 5190 5190 5190 0
30 20250401 182700 413500915 5190 5190 5190 5190 0
31 20250401 182600 413500915 5190 5190 5190 5190 0
32 20250401 182500 413500915 5190 5190 5190 5190 4481
33 20250401 182400 413500915 5190 5190 5190 5190 0
34 20250401 182300 413500915 5190 5190 5190 5190 0
35 20250401 182200 413500915 5190 5190 5190 5190 0
36 20250401 182100 413500915 5190 5190 5190 5190 0
37 20250401 182000 413500915 5190 5190 5190 5190 0
38 20250401 181900 413500915 5190 5190 5190 5190 0
39 20250401 181800 413500915 5190 5190 5190 5190 0
40 20250401 181700 413500915 5190 5190 5190 5190 0
41 20250401 181600 413500915 5190 5190 5190 5190 0
42 20250401 181500 413500915 5190 5190 5190 5190 0
43 20250401 181400 413500915 5190 5190 5190 5190 0
44 20250401 181300 413500915 5190 5190 5190 5190 0
45 20250401 181200 413500915 5190 5190 5190 5190 0
46 20250401 181100 413500915 5190 5190 5190 5190 0
47 20250401 181000 413500915 5190 5190 5190 5190 0
48 20250401 180900 413500915 5190 5190 5190 5190 0
49 20250401 180800 413500915 5190 5190 5190 5190 0
50 20250401 180700 413500915 5190 5190 5190 5190 0
51 20250401 180600 413500915 5190 5190 5190 5190 0
52 20250401 180500 413500915 5190 5190 5190 5190 0
53 20250401 180400 413500915 5190 5190 5190 5190 0
54 20250401 180300 413500915 5190 5190 5190 5190 0
55 20250401 180200 413500915 5190 5190 5190 5190 0
56 20250401 180100 413500915 5190 5190 5190 5190 0
57 20250401 180000 413500915 5190 5190 5190 5190 0
58 20250401 175900 413500915 5190 5190 5190 5190 0
59 20250401 175800 413500915 5190 5190 5190 5190 0
60 20250401 175700 413500915 5190 5190 5190 5190 0
61 20250401 175600 413500915 5190 5190 5190 5190 0
62 20250401 175500 413500915 5190 5190 5190 5190 4481
63 20250401 175400 413500915 5190 5190 5190 5190 0
64 20250401 175300 413500915 5190 5190 5190 5190 0
65 20250401 175200 413500915 5190 5190 5190 5190 0
66 20250401 175100 413500915 5190 5190 5190 5190 0
67 20250401 175000 413500915 5190 5190 5190 5190 0
68 20250401 174900 413500915 5190 5190 5190 5190 0
69 20250401 174800 413500915 5190 5190 5190 5190 0
70 20250401 174700 413500915 5190 5190 5190 5190 0
71 20250401 174600 413500915 5190 5190 5190 5190 0
72 20250401 174500 413500915 5190 5190 5190 5190 0
73 20250401 174400 413500915 5190 5190 5190 5190 0
74 20250401 174300 413500915 5190 5190 5190 5190 0
75 20250401 174200 413500915 5190 5190 5190 5190 0
76 20250401 174100 413500915 5190 5190 5190 5190 0
77 20250401 174000 413500915 5190 5190 5190 5190 0
78 20250401 173900 413500915 5190 5190 5190 5190 0
79 20250401 173800 413500915 5190 5190 5190 5190 0
80 20250401 173700 413500915 5190 5190 5190 5190 0
81 20250401 173600 413500915 5190 5190 5190 5190 0
82 20250401 173500 413500915 5190 5190 5190 5190 0
83 20250401 173400 413500915 5190 5190 5190 5190 0
84 20250401 173300 413500915 5190 5190 5190 5190 0
85 20250401 173200 413500915 5190 5190 5190 5190 0
86 20250401 173100 413500915 5190 5190 5190 5190 0
87 20250401 173000 413500915 5190 5190 5190 5190 0
88 20250401 172900 413500915 5190 5190 5190 5190 0
89 20250401 172800 413500915 5190 5190 5190 5190 0
90 20250401 172700 413500915 5190 5190 5190 5190 0
91 20250401 172600 413500915 5190 5190 5190 5190 0
92 20250401 172500 413500915 5190 5190 5190 5190 4481
93 20250401 172400 413500915 5190 5190 5190 5190 0
94 20250401 172300 413500915 5190 5190 5190 5190 0
95 20250401 172200 413500915 5190 5190 5190 5190 0
96 20250401 172100 413500915 5190 5190 5190 5190 0
97 20250401 172000 413500915 5190 5190 5190 5190 0
98 20250401 171900 413500915 5190 5190 5190 5190 0
99 20250401 171800 413500915 5190 5190 5190 5190 0
100 20250401 171700 413500915 5190 5190 5190 5190 0
101 20250401 171600 413500915 5190 5190 5190 5190 0
102 20250401 171500 413500915 5190 5190 5190 5190 0
103 20250401 171400 413500915 5190 5190 5190 5190 0
104 20250401 171300 413500915 5190 5190 5190 5190 0
105 20250401 171200 413500915 5190 5190 5190 5190 0
106 20250401 171100 413500915 5190 5190 5190 5190 0
107 20250401 171000 413500915 5190 5190 5190 5190 0
108 20250401 170900 413500915 5190 5190 5190 5190 0
109 20250401 170800 413500915 5190 5190 5190 5190 0
110 20250401 170700 413500915 5190 5190 5190 5190 0
111 20250401 170600 413500915 5190 5190 5190 5190 0
112 20250401 170500 413500915 5190 5190 5190 5190 0
113 20250401 170400 413500915 5190 5190 5190 5190 0
114 20250401 170300 413500915 5190 5190 5190 5190 0
115 20250401 170200 413500915 5190 5190 5190 5190 0
116 20250401 170100 413500915 5190 5190 5190 5190 0
117 20250401 170000 413500915 5190 5190 5190 5190 0
118 20250401 165900 413500915 5190 5190 5190 5190 0
119 20250401 165800 413500915 5190 5190 5190 5190 0
120 20250401 165700 413500915 5190 5190 5190 5190 0
121 20250401 165600 413500915 5190 5190 5190 5190 0
122 20250401 165500 413500915 5190 5190 5190 5190 4481
123 20250401 165400 413500915 5190 5190 5190 5190 0
124 20250401 165300 413500915 5190 5190 5190 5190 0
125 20250401 165200 413500915 5190 5190 5190 5190 0
126 20250401 165100 413500915 5190 5190 5190 5190 0
127 20250401 165000 413500915 5190 5190 5190 5190 0
128 20250401 164900 413500915 5190 5190 5190 5190 0
129 20250401 164800 413500915 5190 5190 5190 5190 0
130 20250401 164700 413500915 5190 5190 5190 5190 0
131 20250401 164600 413500915 5190 5190 5190 5190 0
132 20250401 164500 413500915 5190 5190 5190 5190 0
133 20250401 164400 413500915 5190 5190 5190 5190 0
134 20250401 164300 413500915 5190 5190 5190 5190 0
135 20250401 164200 413500915 5190 5190 5190 5190 0
136 20250401 164100 413500915 5190 5190 5190 5190 0
137 20250401 164000 413500915 5190 5190 5190 5190 0
138 20250401 163900 413500915 5190 5190 5190 5190 0
139 20250401 163800 413500915 5190 5190 5190 5190 0
140 20250401 163700 413500915 5190 5190 5190 5190 0
141 20250401 163600 413500915 5190 5190 5190 5190 0
142 20250401 163500 413500915 5190 5190 5190 5190 0
143 20250401 163400 413500915 5190 5190 5190 5190 0
144 20250401 163300 413500915 5190 5190 5190 5190 0
145 20250401 163200 413500915 5190 5190 5190 5190 0
146 20250401 163100 413500915 5190 5190 5190 5190 0
147 20250401 163000 413500915 5190 5190 5190 5190 0
148 20250401 162900 413500915 5190 5190 5190 5190 0
149 20250401 162800 413500915 5190 5190 5190 5190 0
150 20250401 162700 413500915 5190 5190 5190 5190 0
151 20250401 162600 413500915 5190 5190 5190 5190 0
152 20250401 162500 413500915 5190 5190 5190 5190 4481
153 20250401 162400 413500915 5190 5190 5190 5190 0
154 20250401 162300 413500915 5190 5190 5190 5190 0
155 20250401 162200 413500915 5190 5190 5190 5190 0
156 20250401 162100 413500915 5190 5190 5190 5190 0
157 20250401 162000 413500915 5190 5190 5190 5190 0
158 20250401 161900 413500915 5190 5190 5190 5190 0
159 20250401 161800 413500915 5190 5190 5190 5190 0
160 20250401 161700 413500915 5190 5190 5190 5190 0
161 20250401 161600 413500915 5190 5190 5190 5190 0
162 20250401 161500 413500915 5190 5190 5190 5190 0
163 20250401 161400 413500915 5190 5190 5190 5190 0
164 20250401 161300 413500915 5190 5190 5190 5190 0
165 20250401 161200 413500915 5190 5190 5190 5190 0
166 20250401 161100 413500915 5190 5190 5190 5190 0
167 20250401 161000 413500915 5190 5190 5190 5190 0
168 20250401 160900 413500915 5190 5190 5190 5190 0
169 20250401 160800 413500915 5190 5190 5190 5190 0
170 20250401 160700 413500915 5190 5190 5190 5190 0
171 20250401 160600 413500915 5190 5190 5190 5190 0
172 20250401 160500 413500915 5190 5190 5190 5190 0
173 20250401 160400 413500915 5190 5190 5190 5190 0
174 20250401 160300 413500915 5190 5190 5190 5190 0
175 20250401 160200 413500915 5190 5190 5190 5190 0
176 20250401 160100 413500915 5190 5190 5190 5190 0
177 20250401 160000 413500915 5190 5190 5190 5190 0
178 20250401 155900 413500915 5190 5190 5190 5190 0
179 20250401 155800 413500915 5190 5190 5190 5190 0
180 20250401 155700 413500915 5190 5190 5190 5190 0
181 20250401 155600 413500915 5190 5190 5190 5190 0
182 20250401 155500 413500915 5190 5190 5190 5190 4481
183 20250401 155400 413500915 5190 5190 5190 5190 0
184 20250401 155300 413500915 5190 5190 5190 5190 0
185 20250401 155200 413500915 5190 5190 5190 5190 0
186 20250401 155100 413500915 5190 5190 5190 5190 0
187 20250401 155000 413500915 5190 5190 5190 5190 0
188 20250401 154900 413500915 5190 5190 5190 5190 0
189 20250401 154800 413500915 5190 5190 5190 5190 0
190 20250401 154700 413500915 5190 5190 5190 5190 0
191 20250401 154600 413500915 5190 5190 5190 5190 0
192 20250401 154500 413500915 5190 5190 5190 5190 0
193 20250401 154400 413500915 5190 5190 5190 5190 0
194 20250401 154300 413500915 5190 5190 5190 5190 0
195 20250401 154200 413500915 5190 5190 5190 5190 0
196 20250401 154100 413500915 5190 5190 5190 5190 0
197 20250401 154000 413500915 5190 5190 5190 5190 0
198 20250401 153900 413500915 5190 5190 5190 5190 0
199 20250401 153800 413500915 5190 5190 5190 5190 0
200 20250401 153700 413500915 5190 5190 5190 5190 0
201 20250401 153600 413500915 5190 5190 5190 5190 0
202 20250401 153500 413500915 5190 5190 5190 5190 0
203 20250401 153400 413500915 5190 5190 5190 5190 0
204 20250401 153300 413500915 5190 5190 5190 5190 0
205 20250401 153200 413500915 5190 5190 5190 5190 0
206 20250401 153100 413500915 5190 5190 5190 5190 0
207 20250401 153000 413500915 5190 5190 5190 5190 4481
208 20250401 152900 390244525 5190 5190 5190 5190 0
209 20250401 152800 390244525 5190 5190 5190 5190 0
210 20250401 152700 390244525 5190 5190 5190 5190 0
211 20250401 152600 390244525 5190 5190 5190 5190 0
212 20250401 152500 390244525 5190 5190 5190 5190 0
213 20250401 152400 390244525 5190 5190 5190 5190 0
214 20250401 152300 390244525 5190 5190 5190 5190 0
215 20250401 152200 390244525 5190 5190 5190 5190 0
216 20250401 152100 390244525 5190 5190 5190 5190 0
217 20250401 152000 390244525 5190 5190 5190 5190 0
218 20250401 151900 390244525 5190 5190 5190 5180 234
219 20250401 151800 389030915 5180 5180 5190 5180 42
220 20250401 151700 388813275 5180 5190 5190 5180 364
221 20250401 151600 386924155 5190 5190 5190 5180 188
222 20250401 151500 385948445 5190 5200 5200 5180 152
223 20250401 151400 385159085 5200 5200 5200 5180 145
224 20250401 151300 384405105 5200 5180 5200 5180 184
225 20250401 151200 383448325 5200 5200 5200 5180 151
226 20250401 151100 382663145 5200 5200 5200 5200 181
227 20250401 151000 381721945 5200 5200 5200 5170 192
228 20250401 150900 380723575 5200 5170 5200 5170 98
229 20250401 150800 380214005 5200 5170 5200 5170 179
230 20250401 150700 379283265 5170 5200 5200 5170 352
231 20250401 150600 377455195 5200 5200 5200 5200 146
232 20250401 150500 376695995 5200 5190 5200 5190 187
233 20250401 150400 375724075 5190 5190 5190 5190 98
234 20250401 150300 375215455 5190 5190 5190 5170 233
235 20250401 150200 374006625 5190 5190 5200 5190 191
236 20250401 150100 373014630 5190 5190 5190 5180 214
237 20250401 150000 371904000 5180 5190 5190 5170 1104
238 20250401 145900 366183190 5190 5190 5190 5190 63
239 20250401 145800 365856220 5190 5190 5190 5190 39
240 20250401 145700 365653810 5190 5190 5200 5190 889
241 20250401 145600 361039400 5200 5200 5200 5200 5
242 20250401 145500 361013400 5200 5200 5210 5200 656
243 20250401 145400 357600640 5200 5200 5200 5200 63
244 20250401 145300 357273040 5180 5200 5210 5180 790
245 20250401 145200 353164380 5200 5190 5200 5190 815
246 20250401 145100 348927050 5200 5200 5200 5200 103
247 20250401 145000 348391450 5200 5190 5200 5190 359
248 20250401 144900 346528050 5200 5200 5200 5200 64
249 20250401 144800 346195250 5200 5190 5200 5190 176
250 20250401 144700 345281480 5190 5190 5190 5190 3
251 20250401 144600 345265910 5200 5190 5200 5190 70
252 20250401 144500 344901930 5190 5190 5190 5190 1
253 20250401 144400 344896740 5200 5200 5200 5200 72
254 20250401 144300 344522340 5190 5190 5190 5190 1
255 20250401 144200 344517150 5200 5200 5200 5190 9
256 20250401 144100 344470360 5200 5190 5200 5190 64
257 20250401 144000 344137570 5190 5190 5190 5190 1
258 20250401 143900 344132380 5210 5210 5210 5210 0
259 20250401 143800 344132380 5210 5190 5210 5190 146
260 20250401 143700 343371740 5190 5190 5190 5190 1
261 20250401 143600 343366550 5210 5190 5210 5190 318
262 20250401 143500 341714900 5190 5200 5200 5190 17
263 20250401 143400 341626650 5220 5210 5220 5210 979
264 20250401 143300 336516780 5200 5210 5210 5200 306
265 20250401 143200 334924540 5210 5200 5210 5200 30
266 20250401 143100 334768250 5200 5200 5200 5200 1
267 20250401 143000 334763050 5210 5200 5210 5200 70
268 20250401 142900 334398380 5200 5200 5200 5200 2
269 20250401 142800 334387980 5200 5200 5200 5200 2
270 20250401 142700 334377580 5210 5200 5210 5200 3
271 20250401 142600 334361960 5210 5210 5210 5200 242
272 20250401 142500 333103240 5200 5200 5200 5200 9
273 20250401 142400 333056440 5210 5200 5210 5190 903
274 20250401 142300 328359230 5190 5190 5190 5190 1
275 20250401 142200 328354040 5190 5180 5190 5180 2
276 20250401 142100 328343670 5180 5190 5190 5180 3
277 20250401 142000 328328120 5210 5190 5210 5190 2013
278 20250401 141900 317868080 5190 5180 5190 5180 7
279 20250401 141800 317831760 5180 5180 5180 5180 1
280 20250401 141700 317826580 5190 5180 5190 5180 463
281 20250401 141600 315427160 5180 5190 5190 5180 345
282 20250401 141500 313637870 5190 5190 5190 5190 16
283 20250401 141400 313554830 5200 5200 5200 5200 73
284 20250401 141300 313175230 5190 5190 5190 5190 1
285 20250401 141200 313170040 5190 5200 5200 5190 66
286 20250401 141100 312826850 5190 5190 5190 5190 2
287 20250401 141000 312816470 5190 5190 5190 5190 2
288 20250401 140900 312806090 5190 5200 5200 5190 72
289 20250401 140800 312431700 5200 5200 5200 5200 0
290 20250401 140700 312431700 5200 5200 5200 5200 2
291 20250401 140600 312421300 5200 5190 5200 5190 63
292 20250401 140500 312094280 5190 5180 5190 5180 2
293 20250401 140400 312083910 5180 5190 5190 5180 202
294 20250401 140300 311036540 5180 5190 5190 5180 112
295 20250401 140200 310455280 5180 5180 5180 5180 2
296 20250401 140100 310444920 5190 5180 5190 5180 66
297 20250401 140000 310102400 5180 5180 5180 5180 14
298 20250401 135900 310029880 5180 5180 5190 5180 137
299 20250401 135800 309320120 5180 5180 5190 5180 99
300 20250401 135700 308806680 5180 5190 5190 5180 114
301 20250401 135600 308215040 5190 5180 5190 5180 322
302 20250401 135500 306546140 5180 5190 5190 5180 42
303 20250401 135400 306328520 5190 5190 5190 5190 7
304 20250401 135300 306292190 5190 5190 5200 5190 90
305 20250401 135200 305824300 5190 5190 5190 5190 12
306 20250401 135100 305762020 5190 5190 5190 5190 20
307 20250401 135000 305658220 5190 5190 5190 5190 8
308 20250401 134900 305616700 5190 5190 5190 5190 1
309 20250401 134800 305611510 5190 5190 5200 5190 67
310 20250401 134700 305263730 5180 5180 5180 5180 1
311 20250401 134600 305258550 5190 5190 5200 5190 8
312 20250401 134500 305217010 5190 5190 5200 5190 109
313 20250401 134400 304650505 5190 5190 5200 5180 173
314 20250401 134300 303752385 5190 5190 5200 5190 41
315 20250401 134200 303539565 5200 5190 5200 5190 132
316 20250401 134100 302853735 5190 5180 5190 5180 20
317 20250401 134000 302749945 5200 5170 5200 5170 280
318 20250401 133900 301296435 5190 5190 5190 5190 25
319 20250401 133800 301166685 5190 5190 5200 5190 18
320 20250401 133700 301073255 5190 5190 5190 5190 23
321 20250401 133600 300953885 5200 5180 5200 5180 389
322 20250401 133500 298936945 5200 5200 5200 5180 105
323 20250401 133400 298391645 5200 5190 5200 5190 373
324 20250401 133300 296453765 5190 5190 5190 5190 0
325 20250401 133200 296453765 5190 5200 5200 5190 88
326 20250401 133100 295996345 5200 5200 5200 5200 0
327 20250401 133000 295996345 5200 5200 5200 5200 1
328 20250401 132900 295991145 5200 5190 5200 5190 85
329 20250401 132800 295549235 5190 5190 5200 5190 16
330 20250401 132700 295466145 5190 5210 5210 5190 65
331 20250401 132600 295128135 5180 5200 5220 5180 1053
332 20250401 132500 289651035 5200 5200 5200 5200 100
333 20250401 132400 289131035 5200 5180 5200 5180 428
334 20250401 132300 286909585 5185 5185 5185 5185 0
335 20250401 132200 286909585 5185 5185 5185 5185 1
336 20250401 132100 286904400 5190 5180 5190 5180 128
337 20250401 132000 286240440 5180 5180 5190 5180 49
338 20250401 131900 285986550 5180 5180 5190 5180 59
339 20250401 131800 285680910 5170 5170 5170 5170 1
340 20250401 131700 285675740 5170 5170 5170 5170 1
341 20250401 131600 285670570 5170 5170 5190 5170 757
342 20250401 131500 281751440 5170 5170 5170 5170 18
343 20250401 131400 281658380 5180 5180 5180 5180 111
344 20250401 131300 281083400 5180 5180 5180 5180 63
345 20250401 131200 280757060 5180 5180 5180 5180 0
346 20250401 131100 280757060 5180 5180 5190 5180 71
347 20250401 131000 280389230 5170 5170 5180 5170 7
348 20250401 130900 280353030 5180 5180 5180 5180 0
349 20250401 130800 280353030 5180 5180 5180 5180 70
350 20250401 130700 279990430 5170 5170 5170 5170 1
351 20250401 130600 279985260 5170 5180 5180 5170 3
352 20250401 130500 279969730 5180 5170 5180 5170 73
353 20250401 130400 279591600 5170 5170 5170 5170 2
354 20250401 130300 279581260 5180 5180 5180 5180 66
355 20250401 130200 279239380 5170 5170 5170 5170 1
356 20250401 130100 279234210 5170 5170 5170 5170 6
357 20250401 130000 279203190 5170 5170 5180 5170 95
358 20250401 125900 278711265 5180 5180 5180 5170 16
359 20250401 125800 278628435 5180 5180 5180 5180 14
360 20250401 125700 278555915 5180 5180 5190 5180 77
361 20250401 125600 278156435 5180 5200 5200 5180 309
362 20250401 125500 276555275 5180 5190 5200 5180 329
363 20250401 125400 274849605 5180 5180 5180 5180 8
364 20250401 125300 274808165 5180 5180 5190 5180 17
365 20250401 125200 274720075 5180 5180 5190 5180 95
366 20250401 125100 274227845 5190 5190 5190 5190 0
367 20250401 125000 274227845 5190 5190 5190 5190 4
368 20250401 124900 274207085 5190 5190 5190 5190 74
369 20250401 124800 273823025 5190 5180 5190 5180 25
370 20250401 124700 273693475 5180 5180 5190 5180 266
371 20250401 124600 272314585 5190 5190 5190 5180 9
372 20250401 124500 272267945 5190 5190 5190 5190 0
373 20250401 124400 272267945 5190 5180 5190 5180 75
374 20250401 124300 271879355 5170 5180 5180 5170 21
375 20250401 124200 271770715 5170 5170 5170 5170 3
376 20250401 124100 271755205 5170 5170 5170 5170 1
377 20250401 124000 271750035 5180 5160 5180 5160 89
378 20250401 123900 271289975 5160 5160 5160 5160 42
379 20250401 123800 271073255 5180 5170 5180 5160 91
380 20250401 123700 270603425 5180 5160 5180 5160 173
381 20250401 123600 269710385 5170 5170 5190 5170 427
382 20250401 123500 267501365 5180 5180 5180 5180 5
383 20250401 123400 267475465 5190 5180 5190 5170 110
384 20250401 123300 266905515 5190 5180 5190 5180 62
385 20250401 123200 266584305 5190 5180 5190 5170 28
386 20250401 123100 266439465 5190 5190 5190 5180 71
387 20250401 123000 266071005 5190 5180 5190 5180 10
388 20250401 122900 266019145 5180 5190 5190 5150 863
389 20250401 122800 261556395 5190 5200 5200 5180 190
390 20250401 122700 260570405 5200 5190 5200 5190 3
391 20250401 122600 260554825 5200 5200 5210 5200 11
392 20250401 122500 260497595 5210 5200 5210 5190 66
393 20250401 122400 260154345 5200 5200 5200 5200 6
394 20250401 122300 260123145 5200 5200 5200 5180 94
395 20250401 122200 259634435 5200 5180 5210 5180 1795
396 20250401 122100 250304175 5180 5190 5190 5180 19
397 20250401 122000 250205695 5180 5180 5190 5170 107
398 20250401 121900 249651235 5170 5170 5170 5170 1
399 20250401 121800 249646065 5180 5180 5190 5180 154
400 20250401 121700 248848265 5175 5180 5185 5175 9
401 20250401 121600 248801640 5180 5190 5195 5180 139
402 20250401 121500 248080265 5200 5180 5200 5180 60
403 20250401 121400 247768845 5200 5200 5200 5200 1
404 20250401 121300 247763645 5190 5190 5190 5180 56
405 20250401 121200 247473505 5200 5190 5200 5190 77
406 20250401 121100 247073165 5190 5190 5190 5190 3
407 20250401 121000 247057595 5190 5190 5200 5190 92
408 20250401 120900 246579325 5190 5190 5200 5190 184
409 20250401 120800 245624075 5190 5190 5190 5190 10
410 20250401 120700 245572175 5190 5200 5200 5190 75
411 20250401 120600 245182315 5190 5200 5200 5190 17
412 20250401 120500 245094075 5200 5190 5200 5190 13
413 20250401 120400 245026575 5190 5190 5200 5190 71
414 20250401 120300 244658005 5190 5190 5200 5190 5
415 20250401 120200 244632045 5195 5160 5200 5160 4460
416 20250401 120100 221460900 5170 5160 5170 5160 11
417 20250401 120000 221404120 5190 5160 5190 5160 10
418 20250401 115900 221352390 5170 5160 5180 5160 91
419 20250401 115800 220881390 5170 5160 5170 5160 47
420 20250401 115700 220638810 5170 5170 5180 5170 85
421 20250401 115600 220199250 5170 5160 5190 5150 324
422 20250401 115500 218527100 5160 5160 5160 5160 86
423 20250401 115400 218083340 5160 5160 5170 5160 50
424 20250401 115300 217825300 5160 5150 5160 5150 45
425 20250401 115200 217593170 5170 5160 5190 5150 171
426 20250401 115100 216708400 5170 5160 5180 5160 108
427 20250401 115000 216150280 5160 5160 5180 5160 63
428 20250401 114900 215824940 5160 5160 5180 5160 585
429 20250401 114800 212804660 5160 5150 5170 5150 105
430 20250401 114700 212263060 5160 5160 5170 5150 233
431 20250401 114600 211060920 5160 5160 5170 5160 88
432 20250401 114500 210606040 5160 5160 5160 5160 13
433 20250401 114400 210538960 5160 5160 5170 5160 17
434 20250401 114300 210451200 5160 5160 5170 5160 32
435 20250401 114200 210286020 5160 5160 5170 5160 16
436 20250401 114100 210203440 5160 5160 5170 5160 18
437 20250401 114000 210110500 5160 5160 5180 5150 37
438 20250401 113900 209919440 5150 5150 5150 5150 4
439 20250401 113800 209898840 5160 5160 5180 5160 65
440 20250401 113700 209563340 5160 5160 5160 5160 2
441 20250401 113600 209553020 5160 5160 5165 5150 244
442 20250401 113500 208295715 5160 5160 5170 5160 81
443 20250401 113400 207877715 5160 5160 5160 5160 0
444 20250401 113300 207877715 5160 5160 5170 5160 7
445 20250401 113200 207841555 5160 5160 5170 5150 138
446 20250401 113100 207129445 5160 5160 5160 5160 0
447 20250401 113000 207129445 5160 5170 5170 5150 14
448 20250401 112900 207057205 5170 5160 5170 5150 249
449 20250401 112800 205773365 5160 5160 5160 5160 4
450 20250401 112700 205752725 5170 5160 5170 5160 84
451 20250401 112600 205318475 5160 5170 5170 5150 56
452 20250401 112500 205029515 5160 5170 5180 5150 365
453 20250401 112400 203144565 5170 5170 5170 5170 63
454 20250401 112300 202818855 5160 5160 5170 5160 70
455 20250401 112200 202457015 5160 5160 5160 5160 371
456 20250401 112100 200542655 5150 5150 5160 5150 163
457 20250401 112000 199702975 5150 5160 5160 5150 93
458 20250401 111900 199223185 5150 5160 5160 5150 66
459 20250401 111800 198882645 5160 5160 5160 5160 2
460 20250401 111700 198872325 5170 5155 5170 5150 71
461 20250401 111600 198505900 5160 5170 5170 5140 563
462 20250401 111500 195605410 5160 5140 5170 5110 1068
463 20250401 111400 190115970 5150 5150 5160 5140 510
464 20250401 111300 187489350 5150 5150 5150 5150 2
465 20250401 111200 187479050 5150 5140 5150 5140 109
466 20250401 111100 186918510 5140 5140 5150 5140 66
467 20250401 111000 186578640 5140 5145 5150 5140 14
468 20250401 110900 186506595 5160 5160 5160 5160 1
469 20250401 110800 186501435 5150 5150 5150 5140 67
470 20250401 110700 186156395 5140 5140 5140 5140 0
471 20250401 110600 186156395 5140 5130 5140 5130 62
472 20250401 110500 185837735 5140 5150 5150 5130 319
473 20250401 110400 184201195 5150 5150 5150 5150 0
474 20250401 110300 184201195 5150 5150 5150 5150 67
475 20250401 110200 183856145 5140 5140 5140 5130 9
476 20250401 110100 183809915 5150 5150 5160 5150 63
477 20250401 110000 183485455 5160 5150 5160 5150 10
478 20250401 105900 183433935 5140 5140 5140 5140 155
479 20250401 105800 182637235 5140 5140 5160 5140 6
480 20250401 105700 182606345 5150 5140 5150 5140 111
481 20250401 105600 182035765 5140 5140 5150 5130 586
482 20250401 105500 179028055 5140 5140 5150 5140 118
483 20250401 105400 178420945 5150 5150 5150 5150 0
484 20250401 105300 178420945 5150 5160 5160 5150 67
485 20250401 105200 178075255 5150 5150 5160 5150 38
486 20250401 105100 177879315 5150 5160 5160 5150 20
487 20250401 105000 177776285 5160 5160 5160 5160 233
488 20250401 104900 176574005 5150 5150 5160 5150 6
489 20250401 104800 176543085 5150 5150 5150 5150 0
490 20250401 104700 176543085 5150 5160 5160 5150 459
491 20250401 104600 174174765 5170 5170 5170 5170 33
492 20250401 104500 174004155 5160 5160 5160 5160 72
493 20250401 104400 173632635 5160 5160 5160 5160 3
494 20250401 104300 173617155 5155 5155 5155 5155 1
495 20250401 104200 173612000 5150 5150 5150 5150 52
496 20250401 104100 173344200 5150 5150 5150 5150 22
497 20250401 104000 173230900 5150 5150 5160 5150 301
498 20250401 103900 171680660 5160 5160 5160 5150 401
499 20250401 103800 169614810 5150 5130 5200 5130 10854
500 20250401 103700 113362110 5120 5120 5120 5120 10
501 20250401 103600 113310910 5120 5100 5130 5100 1355
502 20250401 103500 106387360 5100 5110 5110 5100 82
503 20250401 103400 105969060 5110 5100 5110 5100 919
504 20250401 103300 101276430 5100 5100 5130 5100 102
505 20250401 103200 100755980 5090 5090 5100 5090 400
506 20250401 103100 98716100 5090 5090 5090 5090 103
507 20250401 103000 98191830 5080 5090 5090 5080 80
508 20250401 102900 97784640 5100 5100 5100 5100 79
509 20250401 102800 97381740 5100 5100 5100 5100 0
510 20250401 102700 97381740 5100 5100 5100 5100 3
511 20250401 102600 97366440 5100 5100 5100 5100 69
512 20250401 102500 97014540 5100 5100 5100 5100 0
513 20250401 102400 97014540 5100 5090 5100 5090 4
514 20250401 102300 96994150 5090 5090 5090 5090 13
515 20250401 102200 96927980 5090 5100 5100 5090 61
516 20250401 102100 96617460 5090 5090 5100 5090 66
517 20250401 102000 96281510 5090 5090 5090 5090 58
518 20250401 101900 95986290 5090 5090 5090 5090 0
519 20250401 101800 95986290 5090 5085 5090 5085 59
520 20250401 101700 95685985 5090 5090 5090 5090 2
521 20250401 101600 95675805 5090 5100 5100 5090 273
522 20250401 101500 94285685 5100 5110 5110 5090 84
523 20250401 101400 93857715 5100 5090 5100 5090 696
524 20250401 101300 90312045 5080 5080 5080 5080 0
525 20250401 101200 90312045 5080 5080 5080 5080 3
526 20250401 101100 90296805 5070 5080 5080 5070 12
527 20250401 101000 90235865 5080 5070 5080 5070 72
528 20250401 100900 89870145 5080 5080 5080 5080 13
529 20250401 100800 89804105 5080 5080 5080 5080 0
530 20250401 100700 89804105 5080 5080 5080 5080 65
531 20250401 100600 89473905 5080 5080 5080 5080 3
532 20250401 100500 89458665 5070 5080 5080 5070 70
533 20250401 100400 89103085 5070 5080 5080 5070 8
534 20250401 100300 89062515 5080 5080 5080 5080 3
535 20250401 100200 89047275 5060 5060 5060 5060 4
536 20250401 100100 89027035 5070 5070 5070 5070 171
537 20250401 100000 88160065 5050 5050 5050 5050 0
538 20250401 095900 88160065 5050 5060 5070 5050 84
539 20250401 095800 87734425 5060 5070 5070 5060 675
540 20250401 095700 84317365 5070 5070 5070 5070 9
541 20250401 095600 84271735 5070 5070 5070 5070 105
542 20250401 095500 83739385 5070 5100 5100 5070 1351
543 20250401 095400 76884865 5090 5090 5090 5090 419
544 20250401 095300 74752155 5090 5080 5090 5080 3
545 20250401 095200 74736895 5080 5080 5080 5080 0
546 20250401 095100 74736895 5080 5090 5090 5080 555
547 20250401 095000 71912235 5095 5090 5095 5090 22
548 20250401 094900 71800235 5100 5100 5100 5100 355
549 20250401 094800 69989735 5100 5100 5100 5100 3
550 20250401 094700 69974435 5110 5110 5110 5090 445
551 20250401 094600 67704995 5120 5120 5120 5120 65
552 20250401 094500 67372195 5120 5120 5120 5120 0
553 20250401 094400 67372195 5120 5120 5120 5120 62
554 20250401 094300 67054755 5120 5120 5120 5120 3
555 20250401 094200 67039395 5120 5120 5120 5120 0
556 20250401 094100 67039395 5120 5120 5120 5120 23
557 20250401 094000 66921635 5120 5120 5120 5110 20
558 20250401 093900 66819245 5120 5120 5120 5110 484
559 20250401 093800 64341175 5120 5120 5120 5120 257
560 20250401 093700 63025335 5120 5110 5120 5100 26
561 20250401 093600 62892625 5120 5110 5120 5080 1511
562 20250401 093500 55202065 5120 5130 5130 5120 97
563 20250401 093400 54705115 5130 5130 5130 5130 1
564 20250401 093300 54699985 5130 5130 5130 5130 1
565 20250401 093200 54694855 5140 5130 5140 5130 16
566 20250401 093100 54612765 5140 5130 5140 5130 111
567 20250401 093000 54042505 5140 5140 5140 5140 7
568 20250401 092900 54006525 5140 5130 5140 5130 13
569 20250401 092800 53939815 5140 5140 5140 5140 0
570 20250401 092700 53939815 5140 5140 5140 5140 0
571 20250401 092600 53939815 5140 5140 5140 5130 17
572 20250401 092500 53852545 5140 5140 5140 5140 0
573 20250401 092400 53852545 5140 5140 5140 5140 3
574 20250401 092300 53837125 5135 5140 5140 5135 7
575 20250401 092200 53801150 5140 5130 5140 5130 140
576 20250401 092100 53082930 5130 5130 5130 5130 3
577 20250401 092000 53067540 5140 5130 5140 5130 26
578 20250401 091900 52934150 5130 5130 5140 5110 915
579 20250401 091800 48248620 5120 5140 5140 5120 29
580 20250401 091700 48099840 5120 5130 5140 5120 37
581 20250401 091600 47910200 5130 5130 5140 5120 263
582 20250401 091500 46561000 5140 5150 5150 5140 943
583 20250401 091400 41713000 5160 5170 5170 5160 6
584 20250401 091300 41682020 5170 5170 5170 5170 399
585 20250401 091200 39619190 5160 5140 5160 5140 3218
586 20250401 091100 23044670 5140 5140 5140 5140 39
587 20250401 091000 22844210 5140 5140 5140 5130 1207
588 20250401 090900 16650260 5140 5140 5150 5140 34
589 20250401 090800 16475480 5140 5140 5150 5140 169
590 20250401 090700 15606810 5140 5140 5150 5140 506
591 20250401 090600 13005940 5140 5140 5140 5140 12
592 20250401 090500 12944260 5150 5160 5160 5150 96
593 20250401 090400 12449770 5160 5150 5170 5150 98
594 20250401 090300 11943430 5160 5150 5160 5150 41
595 20250401 090200 11732110 5140 5150 5170 5140 235
596 20250401 090100 10519690 5140 5150 5150 5140 506
597 20250401 090000 7917260 5170 5150 5190 5150 1533

1
005440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,155904301,0,795111935100,0.00
20250327,0,155904301,0,790434806070,0.00
20250326,0,155904301,0,791993849080,0.00
20250325,0,155904301,0,798230021120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 155904301 0 795111935100 0.00
3 20250327 0 155904301 0 790434806070 0.00
4 20250326 0 155904301 0 791993849080 0.00
5 20250325 0 155904301 0 798230021120 0.00