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

598
005740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,41626350,5410,5410,5410,5410,18
20250401,185500,41626350,5410,5410,5410,5410,0
20250401,185400,41626350,5410,5410,5410,5410,0
20250401,185300,41626350,5410,5410,5410,5410,0
20250401,185200,41626350,5410,5410,5410,5410,0
20250401,185100,41626350,5410,5410,5410,5410,0
20250401,185000,41626350,5410,5410,5410,5410,0
20250401,184900,41626350,5410,5410,5410,5410,0
20250401,184800,41626350,5410,5410,5410,5410,0
20250401,184700,41626350,5410,5410,5410,5410,0
20250401,184600,41626350,5410,5410,5410,5410,0
20250401,184500,41626350,5410,5410,5410,5410,0
20250401,184400,41626350,5410,5410,5410,5410,0
20250401,184300,41626350,5410,5410,5410,5410,0
20250401,184200,41626350,5410,5410,5410,5410,0
20250401,184100,41626350,5410,5410,5410,5410,0
20250401,184000,41626350,5410,5410,5410,5410,0
20250401,183900,41626350,5410,5410,5410,5410,0
20250401,183800,41626350,5410,5410,5410,5410,0
20250401,183700,41626350,5410,5410,5410,5410,0
20250401,183600,41626350,5410,5410,5410,5410,0
20250401,183500,41626350,5410,5410,5410,5410,0
20250401,183400,41626350,5410,5410,5410,5410,0
20250401,183300,41626350,5410,5410,5410,5410,0
20250401,183200,41626350,5410,5410,5410,5410,0
20250401,183100,41626350,5410,5410,5410,5410,0
20250401,183000,41626350,5410,5410,5410,5410,0
20250401,182900,41626350,5410,5410,5410,5410,0
20250401,182800,41626350,5410,5410,5410,5410,0
20250401,182700,41626350,5410,5410,5410,5410,0
20250401,182600,41626350,5410,5410,5410,5410,18
20250401,182500,41626350,5410,5410,5410,5410,0
20250401,182400,41626350,5410,5410,5410,5410,0
20250401,182300,41626350,5410,5410,5410,5410,0
20250401,182200,41626350,5410,5410,5410,5410,0
20250401,182100,41626350,5410,5410,5410,5410,0
20250401,182000,41626350,5410,5410,5410,5410,0
20250401,181900,41626350,5410,5410,5410,5410,0
20250401,181800,41626350,5410,5410,5410,5410,0
20250401,181700,41626350,5410,5410,5410,5410,0
20250401,181600,41626350,5410,5410,5410,5410,0
20250401,181500,41626350,5410,5410,5410,5410,0
20250401,181400,41626350,5410,5410,5410,5410,0
20250401,181300,41626350,5410,5410,5410,5410,0
20250401,181200,41626350,5410,5410,5410,5410,0
20250401,181100,41626350,5410,5410,5410,5410,0
20250401,181000,41626350,5410,5410,5410,5410,0
20250401,180900,41626350,5410,5410,5410,5410,0
20250401,180800,41626350,5410,5410,5410,5410,0
20250401,180700,41626350,5410,5410,5410,5410,0
20250401,180600,41626350,5410,5410,5410,5410,0
20250401,180500,41626350,5410,5410,5410,5410,0
20250401,180400,41626350,5410,5410,5410,5410,0
20250401,180300,41626350,5410,5410,5410,5410,0
20250401,180200,41626350,5410,5410,5410,5410,0
20250401,180100,41626350,5410,5410,5410,5410,0
20250401,180000,41626350,5410,5410,5410,5410,0
20250401,175900,41626350,5410,5410,5410,5410,0
20250401,175800,41626350,5410,5410,5410,5410,0
20250401,175700,41626350,5410,5410,5410,5410,0
20250401,175600,41626350,5410,5410,5410,5410,18
20250401,175500,41626350,5410,5410,5410,5410,0
20250401,175400,41626350,5410,5410,5410,5410,0
20250401,175300,41626350,5410,5410,5410,5410,0
20250401,175200,41626350,5410,5410,5410,5410,0
20250401,175100,41626350,5410,5410,5410,5410,0
20250401,175000,41626350,5410,5410,5410,5410,0
20250401,174900,41626350,5410,5410,5410,5410,0
20250401,174800,41626350,5410,5410,5410,5410,0
20250401,174700,41626350,5410,5410,5410,5410,0
20250401,174600,41626350,5410,5410,5410,5410,0
20250401,174500,41626350,5410,5410,5410,5410,0
20250401,174400,41626350,5410,5410,5410,5410,0
20250401,174300,41626350,5410,5410,5410,5410,0
20250401,174200,41626350,5410,5410,5410,5410,0
20250401,174100,41626350,5410,5410,5410,5410,0
20250401,174000,41626350,5410,5410,5410,5410,0
20250401,173900,41626350,5410,5410,5410,5410,0
20250401,173800,41626350,5410,5410,5410,5410,0
20250401,173700,41626350,5410,5410,5410,5410,0
20250401,173600,41626350,5410,5410,5410,5410,0
20250401,173500,41626350,5410,5410,5410,5410,0
20250401,173400,41626350,5410,5410,5410,5410,0
20250401,173300,41626350,5410,5410,5410,5410,0
20250401,173200,41626350,5410,5410,5410,5410,0
20250401,173100,41626350,5410,5410,5410,5410,0
20250401,173000,41626350,5410,5410,5410,5410,0
20250401,172900,41626350,5410,5410,5410,5410,0
20250401,172800,41626350,5410,5410,5410,5410,0
20250401,172700,41626350,5410,5410,5410,5410,0
20250401,172600,41626350,5410,5410,5410,5410,18
20250401,172500,41626350,5410,5410,5410,5410,0
20250401,172400,41626350,5410,5410,5410,5410,0
20250401,172300,41626350,5410,5410,5410,5410,0
20250401,172200,41626350,5410,5410,5410,5410,0
20250401,172100,41626350,5410,5410,5410,5410,0
20250401,172000,41626350,5410,5410,5410,5410,0
20250401,171900,41626350,5410,5410,5410,5410,0
20250401,171800,41626350,5410,5410,5410,5410,0
20250401,171700,41626350,5410,5410,5410,5410,0
20250401,171600,41626350,5410,5410,5410,5410,0
20250401,171500,41626350,5410,5410,5410,5410,0
20250401,171400,41626350,5410,5410,5410,5410,0
20250401,171300,41626350,5410,5410,5410,5410,0
20250401,171200,41626350,5410,5410,5410,5410,0
20250401,171100,41626350,5410,5410,5410,5410,0
20250401,171000,41626350,5410,5410,5410,5410,0
20250401,170900,41626350,5410,5410,5410,5410,0
20250401,170800,41626350,5410,5410,5410,5410,0
20250401,170700,41626350,5410,5410,5410,5410,0
20250401,170600,41626350,5410,5410,5410,5410,0
20250401,170500,41626350,5410,5410,5410,5410,0
20250401,170400,41626350,5410,5410,5410,5410,0
20250401,170300,41626350,5410,5410,5410,5410,0
20250401,170200,41626350,5410,5410,5410,5410,0
20250401,170100,41626350,5410,5410,5410,5410,0
20250401,170000,41626350,5410,5410,5410,5410,0
20250401,165900,41626350,5410,5410,5410,5410,0
20250401,165800,41626350,5410,5410,5410,5410,0
20250401,165700,41626350,5410,5410,5410,5410,0
20250401,165600,41626350,5410,5410,5410,5410,18
20250401,165500,41626350,5410,5410,5410,5410,0
20250401,165400,41626350,5410,5410,5410,5410,0
20250401,165300,41626350,5410,5410,5410,5410,0
20250401,165200,41626350,5410,5410,5410,5410,0
20250401,165100,41626350,5410,5410,5410,5410,0
20250401,165000,41626350,5410,5410,5410,5410,0
20250401,164900,41626350,5410,5410,5410,5410,0
20250401,164800,41626350,5410,5410,5410,5410,0
20250401,164700,41626350,5410,5410,5410,5410,0
20250401,164600,41626350,5410,5410,5410,5410,0
20250401,164500,41626350,5410,5410,5410,5410,0
20250401,164400,41626350,5410,5410,5410,5410,0
20250401,164300,41626350,5410,5410,5410,5410,0
20250401,164200,41626350,5410,5410,5410,5410,0
20250401,164100,41626350,5410,5410,5410,5410,0
20250401,164000,41626350,5410,5410,5410,5410,0
20250401,163900,41626350,5410,5410,5410,5410,0
20250401,163800,41626350,5410,5410,5410,5410,0
20250401,163700,41626350,5410,5410,5410,5410,0
20250401,163600,41626350,5410,5410,5410,5410,0
20250401,163500,41626350,5410,5410,5410,5410,0
20250401,163400,41626350,5410,5410,5410,5410,0
20250401,163300,41626350,5410,5410,5410,5410,0
20250401,163200,41626350,5410,5410,5410,5410,0
20250401,163100,41626350,5410,5410,5410,5410,0
20250401,163000,41626350,5410,5410,5410,5410,0
20250401,162900,41626350,5410,5410,5410,5410,0
20250401,162800,41626350,5410,5410,5410,5410,0
20250401,162700,41626350,5410,5410,5410,5410,0
20250401,162600,41626350,5410,5410,5410,5410,18
20250401,162500,41626350,5410,5410,5410,5410,0
20250401,162400,41626350,5410,5410,5410,5410,0
20250401,162300,41626350,5410,5410,5410,5410,0
20250401,162200,41626350,5410,5410,5410,5410,0
20250401,162100,41626350,5410,5410,5410,5410,0
20250401,162000,41626350,5410,5410,5410,5410,0
20250401,161900,41626350,5410,5410,5410,5410,0
20250401,161800,41626350,5410,5410,5410,5410,0
20250401,161700,41626350,5410,5410,5410,5410,0
20250401,161600,41626350,5410,5410,5410,5410,0
20250401,161500,41626350,5410,5410,5410,5410,0
20250401,161400,41626350,5410,5410,5410,5410,0
20250401,161300,41626350,5410,5410,5410,5410,0
20250401,161200,41626350,5410,5410,5410,5410,0
20250401,161100,41626350,5410,5410,5410,5410,0
20250401,161000,41626350,5410,5410,5410,5410,0
20250401,160900,41626350,5410,5410,5410,5410,0
20250401,160800,41626350,5410,5410,5410,5410,0
20250401,160700,41626350,5410,5410,5410,5410,0
20250401,160600,41626350,5410,5410,5410,5410,0
20250401,160500,41626350,5410,5410,5410,5410,0
20250401,160400,41626350,5410,5410,5410,5410,0
20250401,160300,41626350,5410,5410,5410,5410,0
20250401,160200,41626350,5410,5410,5410,5410,0
20250401,160100,41626350,5410,5410,5410,5410,0
20250401,160000,41626350,5410,5410,5410,5410,0
20250401,155900,41626350,5410,5410,5410,5410,0
20250401,155800,41626350,5410,5410,5410,5410,0
20250401,155700,41626350,5410,5410,5410,5410,0
20250401,155600,41626350,5410,5410,5410,5410,18
20250401,155500,41626350,5410,5410,5410,5410,0
20250401,155400,41626350,5410,5410,5410,5410,0
20250401,155300,41626350,5410,5410,5410,5410,0
20250401,155200,41626350,5410,5410,5410,5410,0
20250401,155100,41626350,5410,5410,5410,5410,0
20250401,155000,41626350,5410,5410,5410,5410,0
20250401,154900,41626350,5410,5410,5410,5410,0
20250401,154800,41626350,5410,5410,5410,5410,0
20250401,154700,41626350,5410,5410,5410,5410,0
20250401,154600,41626350,5410,5410,5410,5410,0
20250401,154500,41626350,5410,5410,5410,5410,0
20250401,154400,41626350,5410,5410,5410,5410,0
20250401,154300,41626350,5410,5410,5410,5410,0
20250401,154200,41626350,5410,5410,5410,5410,0
20250401,154100,41626350,5410,5410,5410,5410,0
20250401,154000,41626350,5410,5410,5410,5410,0
20250401,153900,41626350,5410,5410,5410,5410,0
20250401,153800,41626350,5410,5410,5410,5410,0
20250401,153700,41626350,5410,5410,5410,5410,0
20250401,153600,41626350,5410,5410,5410,5410,0
20250401,153500,41626350,5410,5410,5410,5410,0
20250401,153400,41626350,5410,5410,5410,5410,0
20250401,153300,41626350,5410,5410,5410,5410,0
20250401,153200,41626350,5410,5410,5410,5410,0
20250401,153100,41626350,5410,5410,5410,5410,0
20250401,153000,41626350,5410,5410,5410,5410,18
20250401,152900,41528970,5410,5410,5410,5410,0
20250401,152800,41528970,5410,5410,5410,5410,0
20250401,152700,41528970,5410,5410,5410,5410,0
20250401,152600,41528970,5410,5410,5410,5410,0
20250401,152500,41528970,5410,5410,5410,5410,0
20250401,152400,41528970,5410,5410,5410,5410,0
20250401,152300,41528970,5410,5410,5410,5410,0
20250401,152200,41528970,5410,5410,5410,5410,0
20250401,152100,41528970,5410,5410,5410,5410,0
20250401,152000,41528970,5410,5410,5410,5410,0
20250401,151900,41528970,5410,5410,5410,5410,518
20250401,151800,38726590,5400,5400,5400,5400,0
20250401,151700,38726590,5400,5400,5400,5400,0
20250401,151600,38726590,5400,5400,5400,5400,6
20250401,151500,38694190,5400,5400,5400,5400,10
20250401,151400,38640190,5390,5390,5390,5390,10
20250401,151300,38586290,5400,5400,5400,5400,0
20250401,151200,38586290,5400,5400,5400,5400,0
20250401,151100,38586290,5400,5400,5400,5400,0
20250401,151000,38586290,5400,5400,5400,5400,2
20250401,150900,38575490,5400,5400,5400,5400,1
20250401,150800,38570090,5400,5400,5400,5400,1
20250401,150700,38564690,5400,5400,5400,5400,0
20250401,150600,38564690,5400,5400,5400,5400,0
20250401,150500,38564690,5400,5400,5400,5400,0
20250401,150400,38564690,5400,5400,5400,5400,0
20250401,150300,38564690,5400,5400,5400,5400,0
20250401,150200,38564690,5400,5400,5400,5400,0
20250401,150100,38564690,5400,5400,5400,5400,0
20250401,150000,38564690,5400,5400,5400,5400,11
20250401,145900,38505290,5390,5390,5390,5390,61
20250401,145800,38176500,5420,5420,5420,5420,0
20250401,145700,38176500,5420,5420,5420,5420,0
20250401,145600,38176500,5420,5420,5420,5420,0
20250401,145500,38176500,5420,5420,5420,5420,0
20250401,145400,38176500,5420,5420,5420,5420,0
20250401,145300,38176500,5420,5420,5420,5420,0
20250401,145200,38176500,5420,5420,5420,5420,0
20250401,145100,38176500,5420,5420,5420,5420,0
20250401,145000,38176500,5420,5420,5420,5420,0
20250401,144900,38176500,5420,5420,5420,5420,0
20250401,144800,38176500,5420,5420,5420,5420,0
20250401,144700,38176500,5420,5420,5420,5420,0
20250401,144600,38176500,5420,5400,5420,5400,210
20250401,144500,37042300,5430,5430,5430,5430,0
20250401,144400,37042300,5430,5430,5430,5430,0
20250401,144300,37042300,5430,5430,5430,5430,0
20250401,144200,37042300,5430,5430,5430,5430,0
20250401,144100,37042300,5430,5430,5430,5430,0
20250401,144000,37042300,5430,5430,5430,5430,0
20250401,143900,37042300,5430,5430,5430,5430,0
20250401,143800,37042300,5430,5430,5430,5430,0
20250401,143700,37042300,5430,5430,5430,5430,0
20250401,143600,37042300,5430,5430,5430,5430,0
20250401,143500,37042300,5430,5430,5430,5430,0
20250401,143400,37042300,5430,5430,5430,5430,0
20250401,143300,37042300,5430,5430,5430,5430,0
20250401,143200,37042300,5430,5430,5430,5430,0
20250401,143100,37042300,5430,5430,5430,5430,0
20250401,143000,37042300,5430,5430,5430,5430,0
20250401,142900,37042300,5430,5430,5430,5430,0
20250401,142800,37042300,5430,5430,5430,5430,0
20250401,142700,37042300,5430,5430,5430,5430,0
20250401,142600,37042300,5430,5430,5430,5430,0
20250401,142500,37042300,5430,5430,5430,5430,0
20250401,142400,37042300,5430,5430,5430,5430,0
20250401,142300,37042300,5430,5430,5430,5430,0
20250401,142200,37042300,5430,5430,5430,5430,0
20250401,142100,37042300,5430,5430,5430,5430,0
20250401,142000,37042300,5430,5430,5430,5430,0
20250401,141900,37042300,5430,5430,5430,5430,0
20250401,141800,37042300,5430,5430,5430,5430,0
20250401,141700,37042300,5430,5430,5430,5430,0
20250401,141600,37042300,5430,5430,5430,5430,0
20250401,141500,37042300,5430,5430,5430,5430,0
20250401,141400,37042300,5430,5430,5430,5430,0
20250401,141300,37042300,5430,5430,5430,5430,0
20250401,141200,37042300,5430,5430,5430,5430,2
20250401,141100,37031440,5410,5410,5410,5410,131
20250401,141000,36322730,5430,5430,5430,5430,2
20250401,140900,36311870,5420,5430,5430,5420,200
20250401,140800,35227620,5440,5430,5440,5430,347
20250401,140700,33343390,5430,5420,5430,5420,190
20250401,140600,32313540,5420,5420,5420,5420,14
20250401,140500,32237660,5420,5420,5420,5420,18
20250401,140400,32140100,5420,5420,5420,5410,155
20250401,140300,31301010,5420,5420,5420,5420,6
20250401,140200,31268490,5420,5420,5420,5420,0
20250401,140100,31268490,5420,5420,5420,5420,113
20250401,140000,30656030,5420,5420,5420,5420,0
20250401,135900,30656030,5420,5410,5420,5410,22
20250401,135800,30536990,5410,5410,5410,5410,29
20250401,135700,30380100,5410,5410,5410,5410,0
20250401,135600,30380100,5410,5410,5410,5410,0
20250401,135500,30380100,5410,5410,5410,5410,0
20250401,135400,30380100,5410,5410,5410,5410,250
20250401,135300,29027600,5410,5410,5410,5410,0
20250401,135200,29027600,5410,5410,5410,5410,0
20250401,135100,29027600,5410,5410,5410,5410,20
20250401,135000,28919400,5410,5410,5410,5410,0
20250401,134900,28919400,5410,5410,5410,5410,0
20250401,134800,28919400,5410,5410,5410,5410,0
20250401,134700,28919400,5410,5410,5410,5410,0
20250401,134600,28919400,5410,5410,5410,5410,1
20250401,134500,28913990,5420,5420,5420,5420,0
20250401,134400,28913990,5420,5420,5420,5420,0
20250401,134300,28913990,5420,5420,5420,5420,0
20250401,134200,28913990,5420,5420,5420,5420,0
20250401,134100,28913990,5420,5420,5420,5420,0
20250401,134000,28913990,5420,5420,5420,5420,0
20250401,133900,28913990,5420,5420,5420,5420,0
20250401,133800,28913990,5420,5420,5420,5420,30
20250401,133700,28751390,5420,5420,5420,5420,0
20250401,133600,28751390,5420,5420,5420,5420,0
20250401,133500,28751390,5420,5420,5420,5420,0
20250401,133400,28751390,5420,5410,5420,5410,50
20250401,133300,28480570,5410,5410,5410,5410,0
20250401,133200,28480570,5410,5410,5410,5410,0
20250401,133100,28480570,5410,5410,5410,5410,0
20250401,133000,28480570,5410,5410,5410,5410,6
20250401,132900,28448110,5420,5420,5420,5420,0
20250401,132800,28448110,5420,5420,5420,5420,0
20250401,132700,28448110,5420,5420,5420,5420,0
20250401,132600,28448110,5420,5420,5420,5420,0
20250401,132500,28448110,5420,5420,5420,5420,0
20250401,132400,28448110,5420,5420,5420,5420,0
20250401,132300,28448110,5420,5420,5420,5420,0
20250401,132200,28448110,5420,5420,5420,5420,0
20250401,132100,28448110,5420,5420,5420,5420,0
20250401,132000,28448110,5420,5420,5420,5420,0
20250401,131900,28448110,5420,5420,5420,5420,0
20250401,131800,28448110,5420,5420,5420,5420,0
20250401,131700,28448110,5420,5420,5420,5420,0
20250401,131600,28448110,5420,5420,5420,5420,0
20250401,131500,28448110,5420,5420,5420,5420,0
20250401,131400,28448110,5420,5420,5420,5420,0
20250401,131300,28448110,5420,5420,5420,5420,0
20250401,131200,28448110,5420,5420,5420,5420,0
20250401,131100,28448110,5420,5420,5420,5420,0
20250401,131000,28448110,5420,5420,5420,5420,0
20250401,130900,28448110,5420,5420,5420,5420,0
20250401,130800,28448110,5420,5420,5420,5420,0
20250401,130700,28448110,5420,5420,5420,5420,0
20250401,130600,28448110,5420,5420,5420,5420,0
20250401,130500,28448110,5420,5420,5420,5420,0
20250401,130400,28448110,5420,5420,5420,5420,0
20250401,130300,28448110,5420,5420,5420,5420,3
20250401,130200,28431850,5410,5410,5410,5410,0
20250401,130100,28431850,5410,5410,5410,5410,0
20250401,130000,28431850,5410,5410,5410,5410,12
20250401,125900,28366930,5410,5410,5410,5410,0
20250401,125800,28366930,5410,5410,5410,5410,10
20250401,125700,28312830,5400,5400,5400,5400,0
20250401,125600,28312830,5400,5400,5400,5400,20
20250401,125500,28204830,5410,5410,5410,5410,0
20250401,125400,28204830,5410,5410,5410,5410,0
20250401,125300,28204830,5410,5410,5410,5410,0
20250401,125200,28204830,5410,5410,5410,5410,0
20250401,125100,28204830,5410,5410,5410,5410,0
20250401,125000,28204830,5410,5410,5410,5410,0
20250401,124900,28204830,5410,5410,5410,5410,0
20250401,124800,28204830,5410,5410,5410,5410,0
20250401,124700,28204830,5410,5410,5410,5410,0
20250401,124600,28204830,5410,5410,5410,5410,0
20250401,124500,28204830,5410,5410,5410,5410,0
20250401,124400,28204830,5410,5410,5410,5410,0
20250401,124300,28204830,5410,5410,5410,5410,0
20250401,124200,28204830,5410,5410,5410,5410,0
20250401,124100,28204830,5410,5410,5410,5410,150
20250401,124000,27393330,5410,5410,5410,5410,0
20250401,123900,27393330,5410,5410,5410,5410,0
20250401,123800,27393330,5410,5410,5410,5410,0
20250401,123700,27393330,5410,5410,5410,5410,0
20250401,123600,27393330,5410,5410,5410,5410,0
20250401,123500,27393330,5410,5410,5410,5410,0
20250401,123400,27393330,5410,5410,5410,5410,0
20250401,123300,27393330,5410,5410,5410,5410,0
20250401,123200,27393330,5410,5410,5410,5410,0
20250401,123100,27393330,5410,5410,5410,5410,0
20250401,123000,27393330,5410,5410,5410,5410,2
20250401,122900,27382510,5390,5390,5390,5390,0
20250401,122800,27382510,5390,5390,5390,5390,0
20250401,122700,27382510,5390,5390,5390,5390,19
20250401,122600,27280100,5410,5410,5410,5410,0
20250401,122500,27280100,5410,5410,5410,5410,0
20250401,122400,27280100,5410,5410,5410,5410,0
20250401,122300,27280100,5410,5410,5410,5410,0
20250401,122200,27280100,5410,5410,5410,5410,0
20250401,122100,27280100,5410,5410,5410,5410,0
20250401,122000,27280100,5410,5410,5410,5410,0
20250401,121900,27280100,5410,5410,5410,5410,0
20250401,121800,27280100,5410,5410,5410,5410,0
20250401,121700,27280100,5410,5410,5410,5410,0
20250401,121600,27280100,5410,5410,5410,5410,0
20250401,121500,27280100,5410,5410,5410,5410,0
20250401,121400,27280100,5410,5410,5410,5410,0
20250401,121300,27280100,5410,5410,5410,5410,0
20250401,121200,27280100,5410,5410,5410,5410,0
20250401,121100,27280100,5410,5410,5410,5410,2
20250401,121000,27269280,5390,5390,5390,5390,0
20250401,120900,27269280,5390,5390,5390,5390,0
20250401,120800,27269280,5390,5390,5390,5390,0
20250401,120700,27269280,5390,5390,5390,5390,0
20250401,120600,27269280,5390,5390,5390,5390,0
20250401,120500,27269280,5390,5390,5390,5390,0
20250401,120400,27269280,5390,5390,5390,5390,0
20250401,120300,27269280,5390,5390,5390,5390,0
20250401,120200,27269280,5390,5390,5390,5390,0
20250401,120100,27269280,5390,5390,5390,5390,20
20250401,120000,27161480,5390,5390,5390,5390,0
20250401,115900,27161480,5390,5390,5390,5390,0
20250401,115800,27161480,5390,5390,5390,5390,0
20250401,115700,27161480,5390,5390,5390,5390,0
20250401,115600,27161480,5390,5390,5390,5390,0
20250401,115500,27161480,5390,5390,5390,5390,0
20250401,115400,27161480,5390,5390,5390,5390,0
20250401,115300,27161480,5390,5390,5390,5390,0
20250401,115200,27161480,5390,5390,5390,5390,0
20250401,115100,27161480,5390,5390,5390,5390,30
20250401,115000,26999780,5410,5410,5410,5410,0
20250401,114900,26999780,5410,5410,5410,5410,0
20250401,114800,26999780,5410,5410,5410,5410,0
20250401,114700,26999780,5410,5410,5410,5410,10
20250401,114600,26945680,5420,5420,5420,5420,0
20250401,114500,26945680,5420,5420,5420,5420,0
20250401,114400,26945680,5420,5420,5420,5420,0
20250401,114300,26945680,5420,5420,5420,5420,0
20250401,114200,26945680,5420,5420,5420,5420,0
20250401,114100,26945680,5420,5420,5420,5420,0
20250401,114000,26945680,5420,5420,5420,5420,0
20250401,113900,26945680,5420,5420,5420,5420,0
20250401,113800,26945680,5420,5420,5420,5420,0
20250401,113700,26945680,5420,5420,5420,5420,0
20250401,113600,26945680,5420,5420,5420,5420,0
20250401,113500,26945680,5420,5400,5420,5400,18
20250401,113400,26848220,5400,5400,5400,5400,200
20250401,113300,25768220,5400,5400,5400,5400,278
20250401,113200,24267020,5400,5400,5400,5400,0
20250401,113100,24267020,5400,5400,5400,5400,18
20250401,113000,24169820,5400,5400,5400,5400,0
20250401,112900,24169820,5400,5400,5400,5400,0
20250401,112800,24169820,5400,5400,5400,5400,0
20250401,112700,24169820,5400,5400,5400,5400,0
20250401,112600,24169820,5400,5400,5400,5400,193
20250401,112500,23127620,5400,5400,5400,5400,438
20250401,112400,20762420,5400,5400,5400,5400,0
20250401,112300,20762420,5400,5400,5400,5400,0
20250401,112200,20762420,5400,5400,5400,5400,0
20250401,112100,20762420,5400,5400,5400,5400,0
20250401,112000,20762420,5400,5400,5400,5400,0
20250401,111900,20762420,5400,5400,5400,5400,0
20250401,111800,20762420,5400,5400,5400,5400,0
20250401,111700,20762420,5400,5400,5400,5400,0
20250401,111600,20762420,5400,5400,5400,5400,0
20250401,111500,20762420,5400,5400,5400,5400,0
20250401,111400,20762420,5400,5400,5400,5400,0
20250401,111300,20762420,5400,5400,5400,5400,0
20250401,111200,20762420,5400,5400,5400,5400,0
20250401,111100,20762420,5400,5400,5400,5400,0
20250401,111000,20762420,5400,5400,5400,5400,0
20250401,110900,20762420,5400,5400,5400,5400,0
20250401,110800,20762420,5400,5400,5400,5400,0
20250401,110700,20762420,5400,5400,5400,5400,0
20250401,110600,20762420,5400,5400,5400,5400,0
20250401,110500,20762420,5400,5400,5400,5400,0
20250401,110400,20762420,5400,5400,5400,5400,0
20250401,110300,20762420,5400,5400,5400,5400,0
20250401,110200,20762420,5400,5400,5400,5400,0
20250401,110100,20762420,5400,5400,5400,5400,0
20250401,110000,20762420,5400,5400,5400,5400,0
20250401,105900,20762420,5400,5400,5400,5400,0
20250401,105800,20762420,5400,5400,5400,5400,0
20250401,105700,20762420,5400,5400,5400,5400,0
20250401,105600,20762420,5400,5400,5400,5400,0
20250401,105500,20762420,5400,5400,5400,5400,0
20250401,105400,20762420,5400,5400,5400,5400,0
20250401,105300,20762420,5400,5400,5400,5400,0
20250401,105200,20762420,5400,5400,5400,5400,0
20250401,105100,20762420,5400,5400,5400,5400,3
20250401,105000,20746220,5380,5380,5380,5380,0
20250401,104900,20746220,5380,5380,5380,5380,100
20250401,104800,20208220,5400,5400,5400,5400,0
20250401,104700,20208220,5400,5400,5400,5400,2
20250401,104600,20197420,5380,5380,5380,5380,188
20250401,104500,19185980,5400,5400,5400,5400,0
20250401,104400,19185980,5400,5400,5400,5400,0
20250401,104300,19185980,5400,5400,5400,5400,0
20250401,104200,19185980,5400,5400,5400,5400,0
20250401,104100,19185980,5400,5400,5400,5400,0
20250401,104000,19185980,5400,5400,5400,5400,0
20250401,103900,19185980,5400,5400,5400,5400,0
20250401,103800,19185980,5400,5400,5400,5400,0
20250401,103700,19185980,5400,5400,5400,5400,1
20250401,103600,19180580,5400,5400,5400,5400,0
20250401,103500,19180580,5400,5400,5400,5400,0
20250401,103400,19180580,5400,5400,5400,5400,0
20250401,103300,19180580,5400,5400,5400,5400,0
20250401,103200,19180580,5400,5400,5400,5400,0
20250401,103100,19180580,5400,5400,5400,5400,0
20250401,103000,19180580,5400,5400,5400,5400,0
20250401,102900,19180580,5400,5400,5400,5400,0
20250401,102800,19180580,5400,5400,5400,5400,0
20250401,102700,19180580,5400,5400,5400,5400,2
20250401,102600,19169780,5380,5380,5380,5380,0
20250401,102500,19169780,5380,5380,5380,5380,0
20250401,102400,19169780,5380,5380,5380,5380,0
20250401,102300,19169780,5380,5380,5380,5380,300
20250401,102200,17555780,5380,5380,5380,5380,101
20250401,102100,17012400,5400,5400,5400,5400,0
20250401,102000,17012400,5400,5400,5400,5400,0
20250401,101900,17012400,5400,5400,5400,5400,0
20250401,101800,17012400,5400,5400,5400,5400,0
20250401,101700,17012400,5400,5400,5400,5400,0
20250401,101600,17012400,5400,5400,5400,5400,0
20250401,101500,17012400,5400,5400,5400,5400,0
20250401,101400,17012400,5400,5400,5400,5400,0
20250401,101300,17012400,5400,5400,5400,5400,0
20250401,101200,17012400,5400,5400,5400,5400,0
20250401,101100,17012400,5400,5400,5400,5400,0
20250401,101000,17012400,5400,5400,5400,5400,0
20250401,100900,17012400,5400,5400,5400,5400,0
20250401,100800,17012400,5400,5400,5400,5400,0
20250401,100700,17012400,5400,5400,5400,5400,0
20250401,100600,17012400,5400,5400,5400,5400,0
20250401,100500,17012400,5400,5400,5400,5400,0
20250401,100400,17012400,5400,5400,5400,5400,0
20250401,100300,17012400,5400,5400,5400,5400,0
20250401,100200,17012400,5400,5400,5400,5400,1
20250401,100100,17007000,5390,5390,5390,5390,0
20250401,100000,17007000,5390,5390,5390,5390,0
20250401,095900,17007000,5390,5390,5390,5390,0
20250401,095800,17007000,5390,5390,5390,5390,0
20250401,095700,17007000,5390,5390,5390,5390,0
20250401,095600,17007000,5390,5390,5390,5390,0
20250401,095500,17007000,5390,5390,5390,5390,0
20250401,095400,17007000,5390,5390,5390,5390,0
20250401,095300,17007000,5390,5390,5390,5390,0
20250401,095200,17007000,5390,5390,5390,5390,99
20250401,095100,16473390,5390,5390,5390,5390,101
20250401,095000,15929000,5370,5370,5370,5370,43
20250401,094900,15698090,5390,5390,5390,5390,0
20250401,094800,15698090,5390,5370,5390,5370,362
20250401,094700,13752150,5380,5380,5380,5380,9
20250401,094600,13703730,5400,5400,5400,5400,1
20250401,094500,13698330,5380,5380,5380,5380,11
20250401,094400,13639150,5380,5380,5380,5380,0
20250401,094300,13639150,5380,5380,5380,5380,0
20250401,094200,13639150,5380,5380,5380,5380,0
20250401,094100,13639150,5380,5380,5380,5380,0
20250401,094000,13639150,5380,5380,5380,5380,4
20250401,093900,13617630,5370,5370,5370,5370,1
20250401,093800,13612260,5370,5370,5370,5370,4
20250401,093700,13590780,5380,5380,5380,5380,0
20250401,093600,13590780,5380,5380,5380,5380,0
20250401,093500,13590780,5380,5380,5380,5380,0
20250401,093400,13590780,5380,5380,5380,5380,0
20250401,093300,13590780,5380,5380,5380,5380,0
20250401,093200,13590780,5380,5380,5380,5380,2
20250401,093100,13580020,5380,5360,5380,5360,514
20250401,093000,10824700,5380,5380,5380,5380,0
20250401,092900,10824700,5380,5380,5380,5380,0
20250401,092800,10824700,5380,5380,5380,5380,12
20250401,092700,10760140,5380,5380,5380,5380,0
20250401,092600,10760140,5380,5380,5380,5380,0
20250401,092500,10760140,5380,5380,5380,5380,0
20250401,092400,10760140,5380,5380,5380,5380,0
20250401,092300,10760140,5380,5380,5380,5380,0
20250401,092200,10760140,5380,5380,5380,5380,0
20250401,092100,10760140,5380,5380,5380,5380,0
20250401,092000,10760140,5380,5380,5380,5380,0
20250401,091900,10760140,5380,5380,5380,5380,0
20250401,091800,10760140,5380,5380,5380,5380,0
20250401,091700,10760140,5380,5380,5380,5380,2
20250401,091600,10749380,5370,5370,5370,5370,1
20250401,091500,10744010,5380,5380,5380,5380,0
20250401,091400,10744010,5380,5380,5380,5380,0
20250401,091300,10744010,5380,5380,5380,5380,1
20250401,091200,10738630,5340,5340,5340,5340,0
20250401,091100,10738630,5340,5360,5360,5340,500
20250401,091000,8066890,5340,5360,5360,5340,1000
20250401,090900,2723230,5380,5380,5380,5380,0
20250401,090800,2723230,5380,5380,5380,5380,0
20250401,090700,2723230,5380,5390,5390,5380,103
20250401,090600,2168090,5390,5390,5390,5390,1
20250401,090500,2162700,5340,5340,5340,5340,0
20250401,090400,2162700,5340,5340,5340,5340,0
20250401,090300,2162700,5340,5340,5340,5340,0
20250401,090200,2162700,5340,5340,5340,5340,0
20250401,090100,2162700,5340,5340,5340,5340,0
20250401,090000,2162700,5340,5340,5340,5340,405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 41626350 5410 5410 5410 5410 18
3 20250401 185500 41626350 5410 5410 5410 5410 0
4 20250401 185400 41626350 5410 5410 5410 5410 0
5 20250401 185300 41626350 5410 5410 5410 5410 0
6 20250401 185200 41626350 5410 5410 5410 5410 0
7 20250401 185100 41626350 5410 5410 5410 5410 0
8 20250401 185000 41626350 5410 5410 5410 5410 0
9 20250401 184900 41626350 5410 5410 5410 5410 0
10 20250401 184800 41626350 5410 5410 5410 5410 0
11 20250401 184700 41626350 5410 5410 5410 5410 0
12 20250401 184600 41626350 5410 5410 5410 5410 0
13 20250401 184500 41626350 5410 5410 5410 5410 0
14 20250401 184400 41626350 5410 5410 5410 5410 0
15 20250401 184300 41626350 5410 5410 5410 5410 0
16 20250401 184200 41626350 5410 5410 5410 5410 0
17 20250401 184100 41626350 5410 5410 5410 5410 0
18 20250401 184000 41626350 5410 5410 5410 5410 0
19 20250401 183900 41626350 5410 5410 5410 5410 0
20 20250401 183800 41626350 5410 5410 5410 5410 0
21 20250401 183700 41626350 5410 5410 5410 5410 0
22 20250401 183600 41626350 5410 5410 5410 5410 0
23 20250401 183500 41626350 5410 5410 5410 5410 0
24 20250401 183400 41626350 5410 5410 5410 5410 0
25 20250401 183300 41626350 5410 5410 5410 5410 0
26 20250401 183200 41626350 5410 5410 5410 5410 0
27 20250401 183100 41626350 5410 5410 5410 5410 0
28 20250401 183000 41626350 5410 5410 5410 5410 0
29 20250401 182900 41626350 5410 5410 5410 5410 0
30 20250401 182800 41626350 5410 5410 5410 5410 0
31 20250401 182700 41626350 5410 5410 5410 5410 0
32 20250401 182600 41626350 5410 5410 5410 5410 18
33 20250401 182500 41626350 5410 5410 5410 5410 0
34 20250401 182400 41626350 5410 5410 5410 5410 0
35 20250401 182300 41626350 5410 5410 5410 5410 0
36 20250401 182200 41626350 5410 5410 5410 5410 0
37 20250401 182100 41626350 5410 5410 5410 5410 0
38 20250401 182000 41626350 5410 5410 5410 5410 0
39 20250401 181900 41626350 5410 5410 5410 5410 0
40 20250401 181800 41626350 5410 5410 5410 5410 0
41 20250401 181700 41626350 5410 5410 5410 5410 0
42 20250401 181600 41626350 5410 5410 5410 5410 0
43 20250401 181500 41626350 5410 5410 5410 5410 0
44 20250401 181400 41626350 5410 5410 5410 5410 0
45 20250401 181300 41626350 5410 5410 5410 5410 0
46 20250401 181200 41626350 5410 5410 5410 5410 0
47 20250401 181100 41626350 5410 5410 5410 5410 0
48 20250401 181000 41626350 5410 5410 5410 5410 0
49 20250401 180900 41626350 5410 5410 5410 5410 0
50 20250401 180800 41626350 5410 5410 5410 5410 0
51 20250401 180700 41626350 5410 5410 5410 5410 0
52 20250401 180600 41626350 5410 5410 5410 5410 0
53 20250401 180500 41626350 5410 5410 5410 5410 0
54 20250401 180400 41626350 5410 5410 5410 5410 0
55 20250401 180300 41626350 5410 5410 5410 5410 0
56 20250401 180200 41626350 5410 5410 5410 5410 0
57 20250401 180100 41626350 5410 5410 5410 5410 0
58 20250401 180000 41626350 5410 5410 5410 5410 0
59 20250401 175900 41626350 5410 5410 5410 5410 0
60 20250401 175800 41626350 5410 5410 5410 5410 0
61 20250401 175700 41626350 5410 5410 5410 5410 0
62 20250401 175600 41626350 5410 5410 5410 5410 18
63 20250401 175500 41626350 5410 5410 5410 5410 0
64 20250401 175400 41626350 5410 5410 5410 5410 0
65 20250401 175300 41626350 5410 5410 5410 5410 0
66 20250401 175200 41626350 5410 5410 5410 5410 0
67 20250401 175100 41626350 5410 5410 5410 5410 0
68 20250401 175000 41626350 5410 5410 5410 5410 0
69 20250401 174900 41626350 5410 5410 5410 5410 0
70 20250401 174800 41626350 5410 5410 5410 5410 0
71 20250401 174700 41626350 5410 5410 5410 5410 0
72 20250401 174600 41626350 5410 5410 5410 5410 0
73 20250401 174500 41626350 5410 5410 5410 5410 0
74 20250401 174400 41626350 5410 5410 5410 5410 0
75 20250401 174300 41626350 5410 5410 5410 5410 0
76 20250401 174200 41626350 5410 5410 5410 5410 0
77 20250401 174100 41626350 5410 5410 5410 5410 0
78 20250401 174000 41626350 5410 5410 5410 5410 0
79 20250401 173900 41626350 5410 5410 5410 5410 0
80 20250401 173800 41626350 5410 5410 5410 5410 0
81 20250401 173700 41626350 5410 5410 5410 5410 0
82 20250401 173600 41626350 5410 5410 5410 5410 0
83 20250401 173500 41626350 5410 5410 5410 5410 0
84 20250401 173400 41626350 5410 5410 5410 5410 0
85 20250401 173300 41626350 5410 5410 5410 5410 0
86 20250401 173200 41626350 5410 5410 5410 5410 0
87 20250401 173100 41626350 5410 5410 5410 5410 0
88 20250401 173000 41626350 5410 5410 5410 5410 0
89 20250401 172900 41626350 5410 5410 5410 5410 0
90 20250401 172800 41626350 5410 5410 5410 5410 0
91 20250401 172700 41626350 5410 5410 5410 5410 0
92 20250401 172600 41626350 5410 5410 5410 5410 18
93 20250401 172500 41626350 5410 5410 5410 5410 0
94 20250401 172400 41626350 5410 5410 5410 5410 0
95 20250401 172300 41626350 5410 5410 5410 5410 0
96 20250401 172200 41626350 5410 5410 5410 5410 0
97 20250401 172100 41626350 5410 5410 5410 5410 0
98 20250401 172000 41626350 5410 5410 5410 5410 0
99 20250401 171900 41626350 5410 5410 5410 5410 0
100 20250401 171800 41626350 5410 5410 5410 5410 0
101 20250401 171700 41626350 5410 5410 5410 5410 0
102 20250401 171600 41626350 5410 5410 5410 5410 0
103 20250401 171500 41626350 5410 5410 5410 5410 0
104 20250401 171400 41626350 5410 5410 5410 5410 0
105 20250401 171300 41626350 5410 5410 5410 5410 0
106 20250401 171200 41626350 5410 5410 5410 5410 0
107 20250401 171100 41626350 5410 5410 5410 5410 0
108 20250401 171000 41626350 5410 5410 5410 5410 0
109 20250401 170900 41626350 5410 5410 5410 5410 0
110 20250401 170800 41626350 5410 5410 5410 5410 0
111 20250401 170700 41626350 5410 5410 5410 5410 0
112 20250401 170600 41626350 5410 5410 5410 5410 0
113 20250401 170500 41626350 5410 5410 5410 5410 0
114 20250401 170400 41626350 5410 5410 5410 5410 0
115 20250401 170300 41626350 5410 5410 5410 5410 0
116 20250401 170200 41626350 5410 5410 5410 5410 0
117 20250401 170100 41626350 5410 5410 5410 5410 0
118 20250401 170000 41626350 5410 5410 5410 5410 0
119 20250401 165900 41626350 5410 5410 5410 5410 0
120 20250401 165800 41626350 5410 5410 5410 5410 0
121 20250401 165700 41626350 5410 5410 5410 5410 0
122 20250401 165600 41626350 5410 5410 5410 5410 18
123 20250401 165500 41626350 5410 5410 5410 5410 0
124 20250401 165400 41626350 5410 5410 5410 5410 0
125 20250401 165300 41626350 5410 5410 5410 5410 0
126 20250401 165200 41626350 5410 5410 5410 5410 0
127 20250401 165100 41626350 5410 5410 5410 5410 0
128 20250401 165000 41626350 5410 5410 5410 5410 0
129 20250401 164900 41626350 5410 5410 5410 5410 0
130 20250401 164800 41626350 5410 5410 5410 5410 0
131 20250401 164700 41626350 5410 5410 5410 5410 0
132 20250401 164600 41626350 5410 5410 5410 5410 0
133 20250401 164500 41626350 5410 5410 5410 5410 0
134 20250401 164400 41626350 5410 5410 5410 5410 0
135 20250401 164300 41626350 5410 5410 5410 5410 0
136 20250401 164200 41626350 5410 5410 5410 5410 0
137 20250401 164100 41626350 5410 5410 5410 5410 0
138 20250401 164000 41626350 5410 5410 5410 5410 0
139 20250401 163900 41626350 5410 5410 5410 5410 0
140 20250401 163800 41626350 5410 5410 5410 5410 0
141 20250401 163700 41626350 5410 5410 5410 5410 0
142 20250401 163600 41626350 5410 5410 5410 5410 0
143 20250401 163500 41626350 5410 5410 5410 5410 0
144 20250401 163400 41626350 5410 5410 5410 5410 0
145 20250401 163300 41626350 5410 5410 5410 5410 0
146 20250401 163200 41626350 5410 5410 5410 5410 0
147 20250401 163100 41626350 5410 5410 5410 5410 0
148 20250401 163000 41626350 5410 5410 5410 5410 0
149 20250401 162900 41626350 5410 5410 5410 5410 0
150 20250401 162800 41626350 5410 5410 5410 5410 0
151 20250401 162700 41626350 5410 5410 5410 5410 0
152 20250401 162600 41626350 5410 5410 5410 5410 18
153 20250401 162500 41626350 5410 5410 5410 5410 0
154 20250401 162400 41626350 5410 5410 5410 5410 0
155 20250401 162300 41626350 5410 5410 5410 5410 0
156 20250401 162200 41626350 5410 5410 5410 5410 0
157 20250401 162100 41626350 5410 5410 5410 5410 0
158 20250401 162000 41626350 5410 5410 5410 5410 0
159 20250401 161900 41626350 5410 5410 5410 5410 0
160 20250401 161800 41626350 5410 5410 5410 5410 0
161 20250401 161700 41626350 5410 5410 5410 5410 0
162 20250401 161600 41626350 5410 5410 5410 5410 0
163 20250401 161500 41626350 5410 5410 5410 5410 0
164 20250401 161400 41626350 5410 5410 5410 5410 0
165 20250401 161300 41626350 5410 5410 5410 5410 0
166 20250401 161200 41626350 5410 5410 5410 5410 0
167 20250401 161100 41626350 5410 5410 5410 5410 0
168 20250401 161000 41626350 5410 5410 5410 5410 0
169 20250401 160900 41626350 5410 5410 5410 5410 0
170 20250401 160800 41626350 5410 5410 5410 5410 0
171 20250401 160700 41626350 5410 5410 5410 5410 0
172 20250401 160600 41626350 5410 5410 5410 5410 0
173 20250401 160500 41626350 5410 5410 5410 5410 0
174 20250401 160400 41626350 5410 5410 5410 5410 0
175 20250401 160300 41626350 5410 5410 5410 5410 0
176 20250401 160200 41626350 5410 5410 5410 5410 0
177 20250401 160100 41626350 5410 5410 5410 5410 0
178 20250401 160000 41626350 5410 5410 5410 5410 0
179 20250401 155900 41626350 5410 5410 5410 5410 0
180 20250401 155800 41626350 5410 5410 5410 5410 0
181 20250401 155700 41626350 5410 5410 5410 5410 0
182 20250401 155600 41626350 5410 5410 5410 5410 18
183 20250401 155500 41626350 5410 5410 5410 5410 0
184 20250401 155400 41626350 5410 5410 5410 5410 0
185 20250401 155300 41626350 5410 5410 5410 5410 0
186 20250401 155200 41626350 5410 5410 5410 5410 0
187 20250401 155100 41626350 5410 5410 5410 5410 0
188 20250401 155000 41626350 5410 5410 5410 5410 0
189 20250401 154900 41626350 5410 5410 5410 5410 0
190 20250401 154800 41626350 5410 5410 5410 5410 0
191 20250401 154700 41626350 5410 5410 5410 5410 0
192 20250401 154600 41626350 5410 5410 5410 5410 0
193 20250401 154500 41626350 5410 5410 5410 5410 0
194 20250401 154400 41626350 5410 5410 5410 5410 0
195 20250401 154300 41626350 5410 5410 5410 5410 0
196 20250401 154200 41626350 5410 5410 5410 5410 0
197 20250401 154100 41626350 5410 5410 5410 5410 0
198 20250401 154000 41626350 5410 5410 5410 5410 0
199 20250401 153900 41626350 5410 5410 5410 5410 0
200 20250401 153800 41626350 5410 5410 5410 5410 0
201 20250401 153700 41626350 5410 5410 5410 5410 0
202 20250401 153600 41626350 5410 5410 5410 5410 0
203 20250401 153500 41626350 5410 5410 5410 5410 0
204 20250401 153400 41626350 5410 5410 5410 5410 0
205 20250401 153300 41626350 5410 5410 5410 5410 0
206 20250401 153200 41626350 5410 5410 5410 5410 0
207 20250401 153100 41626350 5410 5410 5410 5410 0
208 20250401 153000 41626350 5410 5410 5410 5410 18
209 20250401 152900 41528970 5410 5410 5410 5410 0
210 20250401 152800 41528970 5410 5410 5410 5410 0
211 20250401 152700 41528970 5410 5410 5410 5410 0
212 20250401 152600 41528970 5410 5410 5410 5410 0
213 20250401 152500 41528970 5410 5410 5410 5410 0
214 20250401 152400 41528970 5410 5410 5410 5410 0
215 20250401 152300 41528970 5410 5410 5410 5410 0
216 20250401 152200 41528970 5410 5410 5410 5410 0
217 20250401 152100 41528970 5410 5410 5410 5410 0
218 20250401 152000 41528970 5410 5410 5410 5410 0
219 20250401 151900 41528970 5410 5410 5410 5410 518
220 20250401 151800 38726590 5400 5400 5400 5400 0
221 20250401 151700 38726590 5400 5400 5400 5400 0
222 20250401 151600 38726590 5400 5400 5400 5400 6
223 20250401 151500 38694190 5400 5400 5400 5400 10
224 20250401 151400 38640190 5390 5390 5390 5390 10
225 20250401 151300 38586290 5400 5400 5400 5400 0
226 20250401 151200 38586290 5400 5400 5400 5400 0
227 20250401 151100 38586290 5400 5400 5400 5400 0
228 20250401 151000 38586290 5400 5400 5400 5400 2
229 20250401 150900 38575490 5400 5400 5400 5400 1
230 20250401 150800 38570090 5400 5400 5400 5400 1
231 20250401 150700 38564690 5400 5400 5400 5400 0
232 20250401 150600 38564690 5400 5400 5400 5400 0
233 20250401 150500 38564690 5400 5400 5400 5400 0
234 20250401 150400 38564690 5400 5400 5400 5400 0
235 20250401 150300 38564690 5400 5400 5400 5400 0
236 20250401 150200 38564690 5400 5400 5400 5400 0
237 20250401 150100 38564690 5400 5400 5400 5400 0
238 20250401 150000 38564690 5400 5400 5400 5400 11
239 20250401 145900 38505290 5390 5390 5390 5390 61
240 20250401 145800 38176500 5420 5420 5420 5420 0
241 20250401 145700 38176500 5420 5420 5420 5420 0
242 20250401 145600 38176500 5420 5420 5420 5420 0
243 20250401 145500 38176500 5420 5420 5420 5420 0
244 20250401 145400 38176500 5420 5420 5420 5420 0
245 20250401 145300 38176500 5420 5420 5420 5420 0
246 20250401 145200 38176500 5420 5420 5420 5420 0
247 20250401 145100 38176500 5420 5420 5420 5420 0
248 20250401 145000 38176500 5420 5420 5420 5420 0
249 20250401 144900 38176500 5420 5420 5420 5420 0
250 20250401 144800 38176500 5420 5420 5420 5420 0
251 20250401 144700 38176500 5420 5420 5420 5420 0
252 20250401 144600 38176500 5420 5400 5420 5400 210
253 20250401 144500 37042300 5430 5430 5430 5430 0
254 20250401 144400 37042300 5430 5430 5430 5430 0
255 20250401 144300 37042300 5430 5430 5430 5430 0
256 20250401 144200 37042300 5430 5430 5430 5430 0
257 20250401 144100 37042300 5430 5430 5430 5430 0
258 20250401 144000 37042300 5430 5430 5430 5430 0
259 20250401 143900 37042300 5430 5430 5430 5430 0
260 20250401 143800 37042300 5430 5430 5430 5430 0
261 20250401 143700 37042300 5430 5430 5430 5430 0
262 20250401 143600 37042300 5430 5430 5430 5430 0
263 20250401 143500 37042300 5430 5430 5430 5430 0
264 20250401 143400 37042300 5430 5430 5430 5430 0
265 20250401 143300 37042300 5430 5430 5430 5430 0
266 20250401 143200 37042300 5430 5430 5430 5430 0
267 20250401 143100 37042300 5430 5430 5430 5430 0
268 20250401 143000 37042300 5430 5430 5430 5430 0
269 20250401 142900 37042300 5430 5430 5430 5430 0
270 20250401 142800 37042300 5430 5430 5430 5430 0
271 20250401 142700 37042300 5430 5430 5430 5430 0
272 20250401 142600 37042300 5430 5430 5430 5430 0
273 20250401 142500 37042300 5430 5430 5430 5430 0
274 20250401 142400 37042300 5430 5430 5430 5430 0
275 20250401 142300 37042300 5430 5430 5430 5430 0
276 20250401 142200 37042300 5430 5430 5430 5430 0
277 20250401 142100 37042300 5430 5430 5430 5430 0
278 20250401 142000 37042300 5430 5430 5430 5430 0
279 20250401 141900 37042300 5430 5430 5430 5430 0
280 20250401 141800 37042300 5430 5430 5430 5430 0
281 20250401 141700 37042300 5430 5430 5430 5430 0
282 20250401 141600 37042300 5430 5430 5430 5430 0
283 20250401 141500 37042300 5430 5430 5430 5430 0
284 20250401 141400 37042300 5430 5430 5430 5430 0
285 20250401 141300 37042300 5430 5430 5430 5430 0
286 20250401 141200 37042300 5430 5430 5430 5430 2
287 20250401 141100 37031440 5410 5410 5410 5410 131
288 20250401 141000 36322730 5430 5430 5430 5430 2
289 20250401 140900 36311870 5420 5430 5430 5420 200
290 20250401 140800 35227620 5440 5430 5440 5430 347
291 20250401 140700 33343390 5430 5420 5430 5420 190
292 20250401 140600 32313540 5420 5420 5420 5420 14
293 20250401 140500 32237660 5420 5420 5420 5420 18
294 20250401 140400 32140100 5420 5420 5420 5410 155
295 20250401 140300 31301010 5420 5420 5420 5420 6
296 20250401 140200 31268490 5420 5420 5420 5420 0
297 20250401 140100 31268490 5420 5420 5420 5420 113
298 20250401 140000 30656030 5420 5420 5420 5420 0
299 20250401 135900 30656030 5420 5410 5420 5410 22
300 20250401 135800 30536990 5410 5410 5410 5410 29
301 20250401 135700 30380100 5410 5410 5410 5410 0
302 20250401 135600 30380100 5410 5410 5410 5410 0
303 20250401 135500 30380100 5410 5410 5410 5410 0
304 20250401 135400 30380100 5410 5410 5410 5410 250
305 20250401 135300 29027600 5410 5410 5410 5410 0
306 20250401 135200 29027600 5410 5410 5410 5410 0
307 20250401 135100 29027600 5410 5410 5410 5410 20
308 20250401 135000 28919400 5410 5410 5410 5410 0
309 20250401 134900 28919400 5410 5410 5410 5410 0
310 20250401 134800 28919400 5410 5410 5410 5410 0
311 20250401 134700 28919400 5410 5410 5410 5410 0
312 20250401 134600 28919400 5410 5410 5410 5410 1
313 20250401 134500 28913990 5420 5420 5420 5420 0
314 20250401 134400 28913990 5420 5420 5420 5420 0
315 20250401 134300 28913990 5420 5420 5420 5420 0
316 20250401 134200 28913990 5420 5420 5420 5420 0
317 20250401 134100 28913990 5420 5420 5420 5420 0
318 20250401 134000 28913990 5420 5420 5420 5420 0
319 20250401 133900 28913990 5420 5420 5420 5420 0
320 20250401 133800 28913990 5420 5420 5420 5420 30
321 20250401 133700 28751390 5420 5420 5420 5420 0
322 20250401 133600 28751390 5420 5420 5420 5420 0
323 20250401 133500 28751390 5420 5420 5420 5420 0
324 20250401 133400 28751390 5420 5410 5420 5410 50
325 20250401 133300 28480570 5410 5410 5410 5410 0
326 20250401 133200 28480570 5410 5410 5410 5410 0
327 20250401 133100 28480570 5410 5410 5410 5410 0
328 20250401 133000 28480570 5410 5410 5410 5410 6
329 20250401 132900 28448110 5420 5420 5420 5420 0
330 20250401 132800 28448110 5420 5420 5420 5420 0
331 20250401 132700 28448110 5420 5420 5420 5420 0
332 20250401 132600 28448110 5420 5420 5420 5420 0
333 20250401 132500 28448110 5420 5420 5420 5420 0
334 20250401 132400 28448110 5420 5420 5420 5420 0
335 20250401 132300 28448110 5420 5420 5420 5420 0
336 20250401 132200 28448110 5420 5420 5420 5420 0
337 20250401 132100 28448110 5420 5420 5420 5420 0
338 20250401 132000 28448110 5420 5420 5420 5420 0
339 20250401 131900 28448110 5420 5420 5420 5420 0
340 20250401 131800 28448110 5420 5420 5420 5420 0
341 20250401 131700 28448110 5420 5420 5420 5420 0
342 20250401 131600 28448110 5420 5420 5420 5420 0
343 20250401 131500 28448110 5420 5420 5420 5420 0
344 20250401 131400 28448110 5420 5420 5420 5420 0
345 20250401 131300 28448110 5420 5420 5420 5420 0
346 20250401 131200 28448110 5420 5420 5420 5420 0
347 20250401 131100 28448110 5420 5420 5420 5420 0
348 20250401 131000 28448110 5420 5420 5420 5420 0
349 20250401 130900 28448110 5420 5420 5420 5420 0
350 20250401 130800 28448110 5420 5420 5420 5420 0
351 20250401 130700 28448110 5420 5420 5420 5420 0
352 20250401 130600 28448110 5420 5420 5420 5420 0
353 20250401 130500 28448110 5420 5420 5420 5420 0
354 20250401 130400 28448110 5420 5420 5420 5420 0
355 20250401 130300 28448110 5420 5420 5420 5420 3
356 20250401 130200 28431850 5410 5410 5410 5410 0
357 20250401 130100 28431850 5410 5410 5410 5410 0
358 20250401 130000 28431850 5410 5410 5410 5410 12
359 20250401 125900 28366930 5410 5410 5410 5410 0
360 20250401 125800 28366930 5410 5410 5410 5410 10
361 20250401 125700 28312830 5400 5400 5400 5400 0
362 20250401 125600 28312830 5400 5400 5400 5400 20
363 20250401 125500 28204830 5410 5410 5410 5410 0
364 20250401 125400 28204830 5410 5410 5410 5410 0
365 20250401 125300 28204830 5410 5410 5410 5410 0
366 20250401 125200 28204830 5410 5410 5410 5410 0
367 20250401 125100 28204830 5410 5410 5410 5410 0
368 20250401 125000 28204830 5410 5410 5410 5410 0
369 20250401 124900 28204830 5410 5410 5410 5410 0
370 20250401 124800 28204830 5410 5410 5410 5410 0
371 20250401 124700 28204830 5410 5410 5410 5410 0
372 20250401 124600 28204830 5410 5410 5410 5410 0
373 20250401 124500 28204830 5410 5410 5410 5410 0
374 20250401 124400 28204830 5410 5410 5410 5410 0
375 20250401 124300 28204830 5410 5410 5410 5410 0
376 20250401 124200 28204830 5410 5410 5410 5410 0
377 20250401 124100 28204830 5410 5410 5410 5410 150
378 20250401 124000 27393330 5410 5410 5410 5410 0
379 20250401 123900 27393330 5410 5410 5410 5410 0
380 20250401 123800 27393330 5410 5410 5410 5410 0
381 20250401 123700 27393330 5410 5410 5410 5410 0
382 20250401 123600 27393330 5410 5410 5410 5410 0
383 20250401 123500 27393330 5410 5410 5410 5410 0
384 20250401 123400 27393330 5410 5410 5410 5410 0
385 20250401 123300 27393330 5410 5410 5410 5410 0
386 20250401 123200 27393330 5410 5410 5410 5410 0
387 20250401 123100 27393330 5410 5410 5410 5410 0
388 20250401 123000 27393330 5410 5410 5410 5410 2
389 20250401 122900 27382510 5390 5390 5390 5390 0
390 20250401 122800 27382510 5390 5390 5390 5390 0
391 20250401 122700 27382510 5390 5390 5390 5390 19
392 20250401 122600 27280100 5410 5410 5410 5410 0
393 20250401 122500 27280100 5410 5410 5410 5410 0
394 20250401 122400 27280100 5410 5410 5410 5410 0
395 20250401 122300 27280100 5410 5410 5410 5410 0
396 20250401 122200 27280100 5410 5410 5410 5410 0
397 20250401 122100 27280100 5410 5410 5410 5410 0
398 20250401 122000 27280100 5410 5410 5410 5410 0
399 20250401 121900 27280100 5410 5410 5410 5410 0
400 20250401 121800 27280100 5410 5410 5410 5410 0
401 20250401 121700 27280100 5410 5410 5410 5410 0
402 20250401 121600 27280100 5410 5410 5410 5410 0
403 20250401 121500 27280100 5410 5410 5410 5410 0
404 20250401 121400 27280100 5410 5410 5410 5410 0
405 20250401 121300 27280100 5410 5410 5410 5410 0
406 20250401 121200 27280100 5410 5410 5410 5410 0
407 20250401 121100 27280100 5410 5410 5410 5410 2
408 20250401 121000 27269280 5390 5390 5390 5390 0
409 20250401 120900 27269280 5390 5390 5390 5390 0
410 20250401 120800 27269280 5390 5390 5390 5390 0
411 20250401 120700 27269280 5390 5390 5390 5390 0
412 20250401 120600 27269280 5390 5390 5390 5390 0
413 20250401 120500 27269280 5390 5390 5390 5390 0
414 20250401 120400 27269280 5390 5390 5390 5390 0
415 20250401 120300 27269280 5390 5390 5390 5390 0
416 20250401 120200 27269280 5390 5390 5390 5390 0
417 20250401 120100 27269280 5390 5390 5390 5390 20
418 20250401 120000 27161480 5390 5390 5390 5390 0
419 20250401 115900 27161480 5390 5390 5390 5390 0
420 20250401 115800 27161480 5390 5390 5390 5390 0
421 20250401 115700 27161480 5390 5390 5390 5390 0
422 20250401 115600 27161480 5390 5390 5390 5390 0
423 20250401 115500 27161480 5390 5390 5390 5390 0
424 20250401 115400 27161480 5390 5390 5390 5390 0
425 20250401 115300 27161480 5390 5390 5390 5390 0
426 20250401 115200 27161480 5390 5390 5390 5390 0
427 20250401 115100 27161480 5390 5390 5390 5390 30
428 20250401 115000 26999780 5410 5410 5410 5410 0
429 20250401 114900 26999780 5410 5410 5410 5410 0
430 20250401 114800 26999780 5410 5410 5410 5410 0
431 20250401 114700 26999780 5410 5410 5410 5410 10
432 20250401 114600 26945680 5420 5420 5420 5420 0
433 20250401 114500 26945680 5420 5420 5420 5420 0
434 20250401 114400 26945680 5420 5420 5420 5420 0
435 20250401 114300 26945680 5420 5420 5420 5420 0
436 20250401 114200 26945680 5420 5420 5420 5420 0
437 20250401 114100 26945680 5420 5420 5420 5420 0
438 20250401 114000 26945680 5420 5420 5420 5420 0
439 20250401 113900 26945680 5420 5420 5420 5420 0
440 20250401 113800 26945680 5420 5420 5420 5420 0
441 20250401 113700 26945680 5420 5420 5420 5420 0
442 20250401 113600 26945680 5420 5420 5420 5420 0
443 20250401 113500 26945680 5420 5400 5420 5400 18
444 20250401 113400 26848220 5400 5400 5400 5400 200
445 20250401 113300 25768220 5400 5400 5400 5400 278
446 20250401 113200 24267020 5400 5400 5400 5400 0
447 20250401 113100 24267020 5400 5400 5400 5400 18
448 20250401 113000 24169820 5400 5400 5400 5400 0
449 20250401 112900 24169820 5400 5400 5400 5400 0
450 20250401 112800 24169820 5400 5400 5400 5400 0
451 20250401 112700 24169820 5400 5400 5400 5400 0
452 20250401 112600 24169820 5400 5400 5400 5400 193
453 20250401 112500 23127620 5400 5400 5400 5400 438
454 20250401 112400 20762420 5400 5400 5400 5400 0
455 20250401 112300 20762420 5400 5400 5400 5400 0
456 20250401 112200 20762420 5400 5400 5400 5400 0
457 20250401 112100 20762420 5400 5400 5400 5400 0
458 20250401 112000 20762420 5400 5400 5400 5400 0
459 20250401 111900 20762420 5400 5400 5400 5400 0
460 20250401 111800 20762420 5400 5400 5400 5400 0
461 20250401 111700 20762420 5400 5400 5400 5400 0
462 20250401 111600 20762420 5400 5400 5400 5400 0
463 20250401 111500 20762420 5400 5400 5400 5400 0
464 20250401 111400 20762420 5400 5400 5400 5400 0
465 20250401 111300 20762420 5400 5400 5400 5400 0
466 20250401 111200 20762420 5400 5400 5400 5400 0
467 20250401 111100 20762420 5400 5400 5400 5400 0
468 20250401 111000 20762420 5400 5400 5400 5400 0
469 20250401 110900 20762420 5400 5400 5400 5400 0
470 20250401 110800 20762420 5400 5400 5400 5400 0
471 20250401 110700 20762420 5400 5400 5400 5400 0
472 20250401 110600 20762420 5400 5400 5400 5400 0
473 20250401 110500 20762420 5400 5400 5400 5400 0
474 20250401 110400 20762420 5400 5400 5400 5400 0
475 20250401 110300 20762420 5400 5400 5400 5400 0
476 20250401 110200 20762420 5400 5400 5400 5400 0
477 20250401 110100 20762420 5400 5400 5400 5400 0
478 20250401 110000 20762420 5400 5400 5400 5400 0
479 20250401 105900 20762420 5400 5400 5400 5400 0
480 20250401 105800 20762420 5400 5400 5400 5400 0
481 20250401 105700 20762420 5400 5400 5400 5400 0
482 20250401 105600 20762420 5400 5400 5400 5400 0
483 20250401 105500 20762420 5400 5400 5400 5400 0
484 20250401 105400 20762420 5400 5400 5400 5400 0
485 20250401 105300 20762420 5400 5400 5400 5400 0
486 20250401 105200 20762420 5400 5400 5400 5400 0
487 20250401 105100 20762420 5400 5400 5400 5400 3
488 20250401 105000 20746220 5380 5380 5380 5380 0
489 20250401 104900 20746220 5380 5380 5380 5380 100
490 20250401 104800 20208220 5400 5400 5400 5400 0
491 20250401 104700 20208220 5400 5400 5400 5400 2
492 20250401 104600 20197420 5380 5380 5380 5380 188
493 20250401 104500 19185980 5400 5400 5400 5400 0
494 20250401 104400 19185980 5400 5400 5400 5400 0
495 20250401 104300 19185980 5400 5400 5400 5400 0
496 20250401 104200 19185980 5400 5400 5400 5400 0
497 20250401 104100 19185980 5400 5400 5400 5400 0
498 20250401 104000 19185980 5400 5400 5400 5400 0
499 20250401 103900 19185980 5400 5400 5400 5400 0
500 20250401 103800 19185980 5400 5400 5400 5400 0
501 20250401 103700 19185980 5400 5400 5400 5400 1
502 20250401 103600 19180580 5400 5400 5400 5400 0
503 20250401 103500 19180580 5400 5400 5400 5400 0
504 20250401 103400 19180580 5400 5400 5400 5400 0
505 20250401 103300 19180580 5400 5400 5400 5400 0
506 20250401 103200 19180580 5400 5400 5400 5400 0
507 20250401 103100 19180580 5400 5400 5400 5400 0
508 20250401 103000 19180580 5400 5400 5400 5400 0
509 20250401 102900 19180580 5400 5400 5400 5400 0
510 20250401 102800 19180580 5400 5400 5400 5400 0
511 20250401 102700 19180580 5400 5400 5400 5400 2
512 20250401 102600 19169780 5380 5380 5380 5380 0
513 20250401 102500 19169780 5380 5380 5380 5380 0
514 20250401 102400 19169780 5380 5380 5380 5380 0
515 20250401 102300 19169780 5380 5380 5380 5380 300
516 20250401 102200 17555780 5380 5380 5380 5380 101
517 20250401 102100 17012400 5400 5400 5400 5400 0
518 20250401 102000 17012400 5400 5400 5400 5400 0
519 20250401 101900 17012400 5400 5400 5400 5400 0
520 20250401 101800 17012400 5400 5400 5400 5400 0
521 20250401 101700 17012400 5400 5400 5400 5400 0
522 20250401 101600 17012400 5400 5400 5400 5400 0
523 20250401 101500 17012400 5400 5400 5400 5400 0
524 20250401 101400 17012400 5400 5400 5400 5400 0
525 20250401 101300 17012400 5400 5400 5400 5400 0
526 20250401 101200 17012400 5400 5400 5400 5400 0
527 20250401 101100 17012400 5400 5400 5400 5400 0
528 20250401 101000 17012400 5400 5400 5400 5400 0
529 20250401 100900 17012400 5400 5400 5400 5400 0
530 20250401 100800 17012400 5400 5400 5400 5400 0
531 20250401 100700 17012400 5400 5400 5400 5400 0
532 20250401 100600 17012400 5400 5400 5400 5400 0
533 20250401 100500 17012400 5400 5400 5400 5400 0
534 20250401 100400 17012400 5400 5400 5400 5400 0
535 20250401 100300 17012400 5400 5400 5400 5400 0
536 20250401 100200 17012400 5400 5400 5400 5400 1
537 20250401 100100 17007000 5390 5390 5390 5390 0
538 20250401 100000 17007000 5390 5390 5390 5390 0
539 20250401 095900 17007000 5390 5390 5390 5390 0
540 20250401 095800 17007000 5390 5390 5390 5390 0
541 20250401 095700 17007000 5390 5390 5390 5390 0
542 20250401 095600 17007000 5390 5390 5390 5390 0
543 20250401 095500 17007000 5390 5390 5390 5390 0
544 20250401 095400 17007000 5390 5390 5390 5390 0
545 20250401 095300 17007000 5390 5390 5390 5390 0
546 20250401 095200 17007000 5390 5390 5390 5390 99
547 20250401 095100 16473390 5390 5390 5390 5390 101
548 20250401 095000 15929000 5370 5370 5370 5370 43
549 20250401 094900 15698090 5390 5390 5390 5390 0
550 20250401 094800 15698090 5390 5370 5390 5370 362
551 20250401 094700 13752150 5380 5380 5380 5380 9
552 20250401 094600 13703730 5400 5400 5400 5400 1
553 20250401 094500 13698330 5380 5380 5380 5380 11
554 20250401 094400 13639150 5380 5380 5380 5380 0
555 20250401 094300 13639150 5380 5380 5380 5380 0
556 20250401 094200 13639150 5380 5380 5380 5380 0
557 20250401 094100 13639150 5380 5380 5380 5380 0
558 20250401 094000 13639150 5380 5380 5380 5380 4
559 20250401 093900 13617630 5370 5370 5370 5370 1
560 20250401 093800 13612260 5370 5370 5370 5370 4
561 20250401 093700 13590780 5380 5380 5380 5380 0
562 20250401 093600 13590780 5380 5380 5380 5380 0
563 20250401 093500 13590780 5380 5380 5380 5380 0
564 20250401 093400 13590780 5380 5380 5380 5380 0
565 20250401 093300 13590780 5380 5380 5380 5380 0
566 20250401 093200 13590780 5380 5380 5380 5380 2
567 20250401 093100 13580020 5380 5360 5380 5360 514
568 20250401 093000 10824700 5380 5380 5380 5380 0
569 20250401 092900 10824700 5380 5380 5380 5380 0
570 20250401 092800 10824700 5380 5380 5380 5380 12
571 20250401 092700 10760140 5380 5380 5380 5380 0
572 20250401 092600 10760140 5380 5380 5380 5380 0
573 20250401 092500 10760140 5380 5380 5380 5380 0
574 20250401 092400 10760140 5380 5380 5380 5380 0
575 20250401 092300 10760140 5380 5380 5380 5380 0
576 20250401 092200 10760140 5380 5380 5380 5380 0
577 20250401 092100 10760140 5380 5380 5380 5380 0
578 20250401 092000 10760140 5380 5380 5380 5380 0
579 20250401 091900 10760140 5380 5380 5380 5380 0
580 20250401 091800 10760140 5380 5380 5380 5380 0
581 20250401 091700 10760140 5380 5380 5380 5380 2
582 20250401 091600 10749380 5370 5370 5370 5370 1
583 20250401 091500 10744010 5380 5380 5380 5380 0
584 20250401 091400 10744010 5380 5380 5380 5380 0
585 20250401 091300 10744010 5380 5380 5380 5380 1
586 20250401 091200 10738630 5340 5340 5340 5340 0
587 20250401 091100 10738630 5340 5360 5360 5340 500
588 20250401 091000 8066890 5340 5360 5360 5340 1000
589 20250401 090900 2723230 5380 5380 5380 5380 0
590 20250401 090800 2723230 5380 5380 5380 5380 0
591 20250401 090700 2723230 5380 5390 5390 5380 103
592 20250401 090600 2168090 5390 5390 5390 5390 1
593 20250401 090500 2162700 5340 5340 5340 5340 0
594 20250401 090400 2162700 5340 5340 5340 5340 0
595 20250401 090300 2162700 5340 5340 5340 5340 0
596 20250401 090200 2162700 5340 5340 5340 5340 0
597 20250401 090100 2162700 5340 5340 5340 5340 0
598 20250401 090000 2162700 5340 5340 5340 5340 405

1
005740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,20423,14847347,111101120,80769567680,0.14
20250327,20423,14847347,110284200,80175673800,0.14
20250326,20423,14847347,110692660,80472620740,0.14
20250325,20423,14847347,110079970,80027200330,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 20423 14847347 111101120 80769567680 0.14
3 20250327 20423 14847347 110284200 80175673800 0.14
4 20250326 20423 14847347 110692660 80472620740 0.14
5 20250325 20423 14847347 110079970 80027200330 0.14