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
005950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,222513080,5660,5660,5660,5660,372
20250401,185500,222513080,5660,5660,5660,5660,0
20250401,185400,222513080,5660,5660,5660,5660,0
20250401,185300,222513080,5660,5660,5660,5660,0
20250401,185200,222513080,5660,5660,5660,5660,0
20250401,185100,222513080,5660,5660,5660,5660,0
20250401,185000,222513080,5660,5660,5660,5660,0
20250401,184900,222513080,5660,5660,5660,5660,0
20250401,184800,222513080,5660,5660,5660,5660,0
20250401,184700,222513080,5660,5660,5660,5660,0
20250401,184600,222513080,5660,5660,5660,5660,0
20250401,184500,222513080,5660,5660,5660,5660,0
20250401,184400,222513080,5660,5660,5660,5660,0
20250401,184300,222513080,5660,5660,5660,5660,0
20250401,184200,222513080,5660,5660,5660,5660,0
20250401,184100,222513080,5660,5660,5660,5660,0
20250401,184000,222513080,5660,5660,5660,5660,0
20250401,183900,222513080,5660,5660,5660,5660,0
20250401,183800,222513080,5660,5660,5660,5660,0
20250401,183700,222513080,5660,5660,5660,5660,0
20250401,183600,222513080,5660,5660,5660,5660,0
20250401,183500,222513080,5660,5660,5660,5660,0
20250401,183400,222513080,5660,5660,5660,5660,0
20250401,183300,222513080,5660,5660,5660,5660,0
20250401,183200,222513080,5660,5660,5660,5660,0
20250401,183100,222513080,5660,5660,5660,5660,0
20250401,183000,222513080,5660,5660,5660,5660,0
20250401,182900,222513080,5660,5660,5660,5660,0
20250401,182800,222513080,5660,5660,5660,5660,0
20250401,182700,222513080,5660,5660,5660,5660,0
20250401,182600,222513080,5660,5660,5660,5660,372
20250401,182500,222513080,5660,5660,5660,5660,0
20250401,182400,222513080,5660,5660,5660,5660,0
20250401,182300,222513080,5660,5660,5660,5660,0
20250401,182200,222513080,5660,5660,5660,5660,0
20250401,182100,222513080,5660,5660,5660,5660,0
20250401,182000,222513080,5660,5660,5660,5660,0
20250401,181900,222513080,5660,5660,5660,5660,0
20250401,181800,222513080,5660,5660,5660,5660,0
20250401,181700,222513080,5660,5660,5660,5660,0
20250401,181600,222513080,5660,5660,5660,5660,0
20250401,181500,222513080,5660,5660,5660,5660,0
20250401,181400,222513080,5660,5660,5660,5660,0
20250401,181300,222513080,5660,5660,5660,5660,0
20250401,181200,222513080,5660,5660,5660,5660,0
20250401,181100,222513080,5660,5660,5660,5660,0
20250401,181000,222513080,5660,5660,5660,5660,0
20250401,180900,222513080,5660,5660,5660,5660,0
20250401,180800,222513080,5660,5660,5660,5660,0
20250401,180700,222513080,5660,5660,5660,5660,0
20250401,180600,222513080,5660,5660,5660,5660,0
20250401,180500,222513080,5660,5660,5660,5660,0
20250401,180400,222513080,5660,5660,5660,5660,0
20250401,180300,222513080,5660,5660,5660,5660,0
20250401,180200,222513080,5660,5660,5660,5660,0
20250401,180100,222513080,5660,5660,5660,5660,0
20250401,180000,222513080,5660,5660,5660,5660,0
20250401,175900,222513080,5660,5660,5660,5660,0
20250401,175800,222513080,5660,5660,5660,5660,0
20250401,175700,222513080,5660,5660,5660,5660,0
20250401,175600,222513080,5660,5660,5660,5660,372
20250401,175500,222513080,5660,5660,5660,5660,0
20250401,175400,222513080,5660,5660,5660,5660,0
20250401,175300,222513080,5660,5660,5660,5660,0
20250401,175200,222513080,5660,5660,5660,5660,0
20250401,175100,222513080,5660,5660,5660,5660,0
20250401,175000,222513080,5660,5660,5660,5660,0
20250401,174900,222513080,5660,5660,5660,5660,0
20250401,174800,222513080,5660,5660,5660,5660,0
20250401,174700,222513080,5660,5660,5660,5660,0
20250401,174600,222513080,5660,5660,5660,5660,0
20250401,174500,222513080,5660,5660,5660,5660,0
20250401,174400,222513080,5660,5660,5660,5660,0
20250401,174300,222513080,5660,5660,5660,5660,0
20250401,174200,222513080,5660,5660,5660,5660,0
20250401,174100,222513080,5660,5660,5660,5660,0
20250401,174000,222513080,5660,5660,5660,5660,0
20250401,173900,222513080,5660,5660,5660,5660,0
20250401,173800,222513080,5660,5660,5660,5660,0
20250401,173700,222513080,5660,5660,5660,5660,0
20250401,173600,222513080,5660,5660,5660,5660,0
20250401,173500,222513080,5660,5660,5660,5660,0
20250401,173400,222513080,5660,5660,5660,5660,0
20250401,173300,222513080,5660,5660,5660,5660,0
20250401,173200,222513080,5660,5660,5660,5660,0
20250401,173100,222513080,5660,5660,5660,5660,0
20250401,173000,222513080,5660,5660,5660,5660,0
20250401,172900,222513080,5660,5660,5660,5660,0
20250401,172800,222513080,5660,5660,5660,5660,0
20250401,172700,222513080,5660,5660,5660,5660,0
20250401,172600,222513080,5660,5660,5660,5660,372
20250401,172500,222513080,5660,5660,5660,5660,0
20250401,172400,222513080,5660,5660,5660,5660,0
20250401,172300,222513080,5660,5660,5660,5660,0
20250401,172200,222513080,5660,5660,5660,5660,0
20250401,172100,222513080,5660,5660,5660,5660,0
20250401,172000,222513080,5660,5660,5660,5660,0
20250401,171900,222513080,5660,5660,5660,5660,0
20250401,171800,222513080,5660,5660,5660,5660,0
20250401,171700,222513080,5660,5660,5660,5660,0
20250401,171600,222513080,5660,5660,5660,5660,0
20250401,171500,222513080,5660,5660,5660,5660,0
20250401,171400,222513080,5660,5660,5660,5660,0
20250401,171300,222513080,5660,5660,5660,5660,0
20250401,171200,222513080,5660,5660,5660,5660,0
20250401,171100,222513080,5660,5660,5660,5660,0
20250401,171000,222513080,5660,5660,5660,5660,0
20250401,170900,222513080,5660,5660,5660,5660,0
20250401,170800,222513080,5660,5660,5660,5660,0
20250401,170700,222513080,5660,5660,5660,5660,0
20250401,170600,222513080,5660,5660,5660,5660,0
20250401,170500,222513080,5660,5660,5660,5660,0
20250401,170400,222513080,5660,5660,5660,5660,0
20250401,170300,222513080,5660,5660,5660,5660,0
20250401,170200,222513080,5660,5660,5660,5660,0
20250401,170100,222513080,5660,5660,5660,5660,0
20250401,170000,222513080,5660,5660,5660,5660,0
20250401,165900,222513080,5660,5660,5660,5660,0
20250401,165800,222513080,5660,5660,5660,5660,0
20250401,165700,222513080,5660,5660,5660,5660,0
20250401,165600,222513080,5660,5660,5660,5660,372
20250401,165500,222513080,5660,5660,5660,5660,0
20250401,165400,222513080,5660,5660,5660,5660,0
20250401,165300,222513080,5660,5660,5660,5660,0
20250401,165200,222513080,5660,5660,5660,5660,0
20250401,165100,222513080,5660,5660,5660,5660,0
20250401,165000,222513080,5660,5660,5660,5660,0
20250401,164900,222513080,5660,5660,5660,5660,0
20250401,164800,222513080,5660,5660,5660,5660,0
20250401,164700,222513080,5660,5660,5660,5660,0
20250401,164600,222513080,5660,5660,5660,5660,0
20250401,164500,222513080,5660,5660,5660,5660,0
20250401,164400,222513080,5660,5660,5660,5660,0
20250401,164300,222513080,5660,5660,5660,5660,0
20250401,164200,222513080,5660,5660,5660,5660,0
20250401,164100,222513080,5660,5660,5660,5660,0
20250401,164000,222513080,5660,5660,5660,5660,0
20250401,163900,222513080,5660,5660,5660,5660,0
20250401,163800,222513080,5660,5660,5660,5660,0
20250401,163700,222513080,5660,5660,5660,5660,0
20250401,163600,222513080,5660,5660,5660,5660,0
20250401,163500,222513080,5660,5660,5660,5660,0
20250401,163400,222513080,5660,5660,5660,5660,0
20250401,163300,222513080,5660,5660,5660,5660,0
20250401,163200,222513080,5660,5660,5660,5660,0
20250401,163100,222513080,5660,5660,5660,5660,0
20250401,163000,222513080,5660,5660,5660,5660,0
20250401,162900,222513080,5660,5660,5660,5660,0
20250401,162800,222513080,5660,5660,5660,5660,0
20250401,162700,222513080,5660,5660,5660,5660,0
20250401,162600,222513080,5660,5660,5660,5660,372
20250401,162500,222513080,5660,5660,5660,5660,0
20250401,162400,222513080,5660,5660,5660,5660,0
20250401,162300,222513080,5660,5660,5660,5660,0
20250401,162200,222513080,5660,5660,5660,5660,0
20250401,162100,222513080,5660,5660,5660,5660,0
20250401,162000,222513080,5660,5660,5660,5660,0
20250401,161900,222513080,5660,5660,5660,5660,0
20250401,161800,222513080,5660,5660,5660,5660,0
20250401,161700,222513080,5660,5660,5660,5660,0
20250401,161600,222513080,5660,5660,5660,5660,0
20250401,161500,222513080,5660,5660,5660,5660,0
20250401,161400,222513080,5660,5660,5660,5660,0
20250401,161300,222513080,5660,5660,5660,5660,0
20250401,161200,222513080,5660,5660,5660,5660,0
20250401,161100,222513080,5660,5660,5660,5660,0
20250401,161000,222513080,5660,5660,5660,5660,0
20250401,160900,222513080,5660,5660,5660,5660,0
20250401,160800,222513080,5660,5660,5660,5660,0
20250401,160700,222513080,5660,5660,5660,5660,0
20250401,160600,222513080,5660,5660,5660,5660,0
20250401,160500,222513080,5660,5660,5660,5660,0
20250401,160400,222513080,5660,5660,5660,5660,0
20250401,160300,222513080,5660,5660,5660,5660,0
20250401,160200,222513080,5660,5660,5660,5660,0
20250401,160100,222513080,5660,5660,5660,5660,0
20250401,160000,222513080,5660,5660,5660,5660,0
20250401,155900,222513080,5660,5660,5660,5660,0
20250401,155800,222513080,5660,5660,5660,5660,0
20250401,155700,222513080,5660,5660,5660,5660,0
20250401,155600,222513080,5660,5660,5660,5660,372
20250401,155500,222513080,5660,5660,5660,5660,0
20250401,155400,222513080,5660,5660,5660,5660,0
20250401,155300,222513080,5660,5660,5660,5660,0
20250401,155200,222513080,5660,5660,5660,5660,0
20250401,155100,222513080,5660,5660,5660,5660,0
20250401,155000,222513080,5660,5660,5660,5660,0
20250401,154900,222513080,5660,5660,5660,5660,0
20250401,154800,222513080,5660,5660,5660,5660,0
20250401,154700,222513080,5660,5660,5660,5660,0
20250401,154600,222513080,5660,5660,5660,5660,0
20250401,154500,222513080,5660,5660,5660,5660,0
20250401,154400,222513080,5660,5660,5660,5660,0
20250401,154300,222513080,5660,5660,5660,5660,0
20250401,154200,222513080,5660,5660,5660,5660,0
20250401,154100,222513080,5660,5660,5660,5660,0
20250401,154000,222513080,5660,5660,5660,5660,0
20250401,153900,222513080,5660,5660,5660,5660,0
20250401,153800,222513080,5660,5660,5660,5660,0
20250401,153700,222513080,5660,5660,5660,5660,0
20250401,153600,222513080,5660,5660,5660,5660,0
20250401,153500,222513080,5660,5660,5660,5660,0
20250401,153400,222513080,5660,5660,5660,5660,0
20250401,153300,222513080,5660,5660,5660,5660,0
20250401,153200,222513080,5660,5660,5660,5660,0
20250401,153100,222513080,5660,5660,5660,5660,0
20250401,153000,222513080,5660,5660,5660,5660,372
20250401,152900,220407560,5660,5660,5660,5660,0
20250401,152800,220407560,5660,5660,5660,5660,0
20250401,152700,220407560,5660,5660,5660,5660,0
20250401,152600,220407560,5660,5660,5660,5660,0
20250401,152500,220407560,5660,5660,5660,5660,0
20250401,152400,220407560,5660,5660,5660,5660,0
20250401,152300,220407560,5660,5660,5660,5660,0
20250401,152200,220407560,5660,5660,5660,5660,0
20250401,152100,220407560,5660,5660,5660,5660,0
20250401,152000,220407560,5660,5660,5660,5660,0
20250401,151900,220407560,5660,5660,5660,5660,5
20250401,151800,220379260,5660,5660,5660,5660,18
20250401,151700,220277380,5660,5660,5660,5660,50
20250401,151600,219994380,5650,5650,5650,5650,141
20250401,151500,219197730,5650,5660,5660,5650,24
20250401,151400,219062010,5660,5660,5660,5660,10
20250401,151300,219005410,5660,5660,5660,5660,10
20250401,151200,218948810,5650,5650,5650,5650,76
20250401,151100,218519410,5730,5730,5730,5730,0
20250401,151000,218519410,5730,5730,5730,5730,0
20250401,150900,218519410,5730,5660,5730,5660,300
20250401,150800,216817680,5660,5660,5660,5660,17
20250401,150700,216721460,5650,5660,5660,5650,47
20250401,150600,216455770,5660,5660,5660,5660,5
20250401,150500,216427470,5660,5660,5660,5660,0
20250401,150400,216427470,5660,5660,5660,5660,0
20250401,150300,216427470,5660,5660,5660,5660,0
20250401,150200,216427470,5660,5660,5660,5660,26
20250401,150100,216280310,5670,5670,5670,5670,0
20250401,150000,216280310,5670,5650,5670,5650,27
20250401,145900,216127570,5640,5650,5650,5610,526
20250401,145800,213172090,5600,5600,5600,5600,0
20250401,145700,213172090,5600,5600,5600,5600,0
20250401,145600,213172090,5600,5600,5600,5600,0
20250401,145500,213172090,5600,5600,5600,5600,0
20250401,145400,213172090,5600,5600,5600,5600,0
20250401,145300,213172090,5600,5600,5600,5600,0
20250401,145200,213172090,5600,5600,5600,5600,0
20250401,145100,213172090,5600,5600,5600,5600,0
20250401,145000,213172090,5600,5660,5660,5600,100
20250401,144900,212610920,5660,5660,5660,5660,4
20250401,144800,212588280,5660,5640,5660,5640,2
20250401,144700,212576980,5660,5660,5660,5660,31
20250401,144600,212401520,5650,5650,5650,5650,2
20250401,144500,212390220,5660,5660,5660,5660,0
20250401,144400,212390220,5660,5660,5660,5660,100
20250401,144300,211824220,5660,5660,5660,5660,50
20250401,144200,211541220,5660,5660,5660,5660,64
20250401,144100,211178980,5670,5670,5670,5670,0
20250401,144000,211178980,5670,5670,5670,5670,0
20250401,143900,211178980,5670,5680,5680,5610,465
20250401,143800,208564290,5690,5690,5690,5690,36
20250401,143700,208359450,5690,5690,5690,5690,100
20250401,143600,207790450,5680,5670,5680,5670,6
20250401,143500,207756410,5680,5670,5680,5660,1001
20250401,143400,202085100,5670,5670,5670,5670,150
20250401,143300,201234600,5680,5680,5680,5680,131
20250401,143200,200490520,5700,5700,5700,5700,0
20250401,143100,200490520,5700,5700,5700,5700,0
20250401,143000,200490520,5700,5700,5700,5700,0
20250401,142900,200490520,5700,5700,5700,5700,2
20250401,142800,200479120,5690,5690,5690,5690,0
20250401,142700,200479120,5690,5690,5690,5690,40
20250401,142600,200251520,5690,5710,5710,5690,1930
20250401,142500,189243390,5720,5720,5720,5720,4
20250401,142400,189220510,5710,5710,5710,5710,0
20250401,142300,189220510,5710,5710,5710,5710,0
20250401,142200,189220510,5710,5710,5710,5710,532
20250401,142100,186182790,5710,5710,5710,5710,0
20250401,142000,186182790,5710,5710,5710,5710,0
20250401,141900,186182790,5710,5710,5710,5710,217
20250401,141800,184943720,5720,5720,5720,5720,322
20250401,141700,183101880,5730,5730,5730,5730,0
20250401,141600,183101880,5730,5730,5730,5730,90
20250401,141500,182586180,5720,5720,5720,5720,0
20250401,141400,182586180,5720,5720,5720,5720,1
20250401,141300,182580460,5720,5720,5720,5720,0
20250401,141200,182580460,5720,5720,5720,5720,0
20250401,141100,182580460,5720,5720,5720,5720,41
20250401,141000,182345940,5720,5720,5720,5720,1
20250401,140900,182340220,5720,5720,5720,5720,500
20250401,140800,179480220,5720,5720,5720,5720,108
20250401,140700,178862460,5730,5730,5730,5730,0
20250401,140600,178862460,5730,5730,5730,5730,0
20250401,140500,178862460,5730,5730,5730,5730,30
20250401,140400,178690560,5730,5730,5730,5730,0
20250401,140300,178690560,5730,5730,5730,5730,3
20250401,140200,178673370,5730,5730,5730,5730,0
20250401,140100,178673370,5730,5730,5730,5730,498
20250401,140000,175819830,5740,5740,5740,5740,10
20250401,135900,175762430,5730,5730,5730,5730,0
20250401,135800,175762430,5730,5730,5730,5730,150
20250401,135700,174902930,5730,5730,5730,5730,49
20250401,135600,174622160,5730,5730,5730,5730,0
20250401,135500,174622160,5730,5730,5730,5730,22
20250401,135400,174496100,5730,5740,5740,5730,418
20250401,135300,172100940,5740,5740,5740,5740,8
20250401,135200,172055020,5740,5740,5740,5740,17
20250401,135100,171957440,5740,5740,5740,5740,100
20250401,135000,171383440,5740,5740,5740,5740,0
20250401,134900,171383440,5740,5740,5740,5740,0
20250401,134800,171383440,5740,5740,5740,5740,55
20250401,134700,171067740,5740,5740,5740,5740,1
20250401,134600,171062000,5730,5730,5730,5730,0
20250401,134500,171062000,5730,5730,5730,5730,0
20250401,134400,171062000,5730,5730,5730,5730,0
20250401,134300,171062000,5730,5730,5730,5730,0
20250401,134200,171062000,5730,5730,5730,5730,0
20250401,134100,171062000,5730,5730,5730,5730,10
20250401,134000,171004700,5730,5730,5730,5730,0
20250401,133900,171004700,5730,5730,5730,5730,0
20250401,133800,171004700,5730,5730,5730,5730,0
20250401,133700,171004700,5730,5730,5730,5730,57
20250401,133600,170678090,5720,5720,5720,5720,0
20250401,133500,170678090,5720,5720,5720,5720,0
20250401,133400,170678090,5720,5720,5720,5720,0
20250401,133300,170678090,5720,5720,5720,5720,1
20250401,133200,170672370,5730,5730,5730,5730,0
20250401,133100,170672370,5730,5730,5730,5730,93
20250401,133000,170139480,5730,5720,5730,5720,163
20250401,132900,169207090,5730,5730,5730,5730,75
20250401,132800,168777340,5730,5730,5730,5730,0
20250401,132700,168777340,5730,5730,5730,5730,0
20250401,132600,168777340,5730,5730,5730,5730,0
20250401,132500,168777340,5730,5730,5730,5730,1
20250401,132400,168771610,5730,5730,5730,5730,48
20250401,132300,168496570,5720,5720,5720,5720,0
20250401,132200,168496570,5720,5720,5720,5720,0
20250401,132100,168496570,5720,5720,5720,5720,1
20250401,132000,168490850,5720,5720,5720,5720,0
20250401,131900,168490850,5720,5720,5720,5720,18
20250401,131800,168387890,5710,5710,5710,5710,396
20250401,131700,166126730,5720,5720,5720,5720,0
20250401,131600,166126730,5720,5720,5720,5720,8
20250401,131500,166080970,5720,5720,5720,5720,0
20250401,131400,166080970,5720,5720,5720,5720,0
20250401,131300,166080970,5720,5720,5720,5720,0
20250401,131200,166080970,5720,5720,5720,5720,0
20250401,131100,166080970,5720,5720,5720,5720,0
20250401,131000,166080970,5720,5710,5720,5710,84
20250401,130900,165601120,5710,5710,5710,5710,1759
20250401,130800,155557230,5690,5700,5700,5690,41
20250401,130700,155323930,5700,5700,5700,5700,0
20250401,130600,155323930,5700,5700,5700,5700,0
20250401,130500,155323930,5700,5700,5700,5700,4
20250401,130400,155301130,5700,5700,5700,5700,6
20250401,130300,155266930,5700,5700,5700,5700,0
20250401,130200,155266930,5700,5700,5700,5700,11
20250401,130100,155204230,5700,5710,5710,5700,29
20250401,130000,155038800,5720,5720,5720,5720,0
20250401,125900,155038800,5720,5710,5720,5710,41
20250401,125800,154804680,5700,5700,5700,5700,0
20250401,125700,154804680,5700,5700,5700,5700,0
20250401,125600,154804680,5700,5700,5700,5700,6
20250401,125500,154770480,5710,5710,5710,5710,43
20250401,125400,154524950,5710,5710,5710,5710,10
20250401,125300,154467850,5710,5710,5710,5710,6
20250401,125200,154433590,5710,5710,5710,5710,175
20250401,125100,153434340,5720,5720,5720,5720,0
20250401,125000,153434340,5720,5710,5720,5710,68
20250401,124900,153045400,5700,5700,5700,5700,51
20250401,124800,152754700,5700,5700,5700,5700,0
20250401,124700,152754700,5700,5700,5700,5700,0
20250401,124600,152754700,5700,5700,5700,5700,14
20250401,124500,152674900,5710,5710,5710,5710,0
20250401,124400,152674900,5710,5710,5710,5710,0
20250401,124300,152674900,5710,5710,5710,5710,95
20250401,124200,152132450,5720,5720,5720,5720,0
20250401,124100,152132450,5720,5720,5720,5720,0
20250401,124000,152132450,5720,5740,5740,5720,2
20250401,123900,152120990,5720,5720,5720,5720,0
20250401,123800,152120990,5720,5720,5720,5720,0
20250401,123700,152120990,5720,5720,5720,5720,0
20250401,123600,152120990,5720,5720,5720,5720,20
20250401,123500,152006590,5730,5730,5730,5730,0
20250401,123400,152006590,5730,5730,5730,5730,0
20250401,123300,152006590,5730,5720,5730,5720,115
20250401,123200,151347650,5710,5710,5710,5710,0
20250401,123100,151347650,5710,5710,5710,5710,0
20250401,123000,151347650,5710,5710,5710,5710,1
20250401,122900,151341940,5720,5720,5720,5720,10
20250401,122800,151284740,5720,5720,5720,5720,10
20250401,122700,151227540,5720,5720,5720,5720,0
20250401,122600,151227540,5720,5720,5720,5720,1
20250401,122500,151221820,5710,5720,5720,5710,3
20250401,122400,151204680,5700,5700,5700,5700,0
20250401,122300,151204680,5700,5700,5700,5700,0
20250401,122200,151204680,5700,5700,5700,5700,66
20250401,122100,150828480,5700,5700,5700,5700,1
20250401,122000,150822780,5700,5700,5700,5700,0
20250401,121900,150822780,5700,5700,5700,5700,0
20250401,121800,150822780,5700,5740,5740,5700,22
20250401,121700,150696580,5710,5710,5710,5710,237
20250401,121600,149343310,5710,5710,5710,5710,9
20250401,121500,149291920,5710,5740,5740,5710,56
20250401,121400,148970660,5740,5720,5740,5720,97
20250401,121300,148413980,5720,5710,5720,5710,8
20250401,121200,148368280,5700,5690,5700,5690,115
20250401,121100,147713340,5680,5680,5680,5680,0
20250401,121000,147713340,5680,5680,5680,5680,0
20250401,120900,147713340,5680,5680,5680,5680,1
20250401,120800,147707660,5670,5670,5670,5670,0
20250401,120700,147707660,5670,5670,5670,5670,0
20250401,120600,147707660,5670,5670,5670,5670,0
20250401,120500,147707660,5670,5670,5670,5670,0
20250401,120400,147707660,5670,5670,5670,5670,0
20250401,120300,147707660,5670,5670,5670,5670,0
20250401,120200,147707660,5670,5670,5670,5670,0
20250401,120100,147707660,5670,5670,5670,5670,20
20250401,120000,147594260,5690,5690,5690,5690,1
20250401,115900,147588570,5690,5690,5690,5690,24
20250401,115800,147452010,5690,5680,5690,5670,173
20250401,115700,146469340,5700,5700,5700,5700,0
20250401,115600,146469340,5700,5700,5700,5700,0
20250401,115500,146469340,5700,5700,5700,5700,0
20250401,115400,146469340,5700,5700,5700,5700,0
20250401,115300,146469340,5700,5700,5700,5700,0
20250401,115200,146469340,5700,5700,5700,5700,0
20250401,115100,146469340,5700,5700,5700,5700,0
20250401,115000,146469340,5700,5700,5700,5700,0
20250401,114900,146469340,5700,5700,5700,5700,8
20250401,114800,146423740,5700,5700,5700,5700,0
20250401,114700,146423740,5700,5700,5700,5700,2
20250401,114600,146412340,5700,5700,5710,5700,526
20250401,114500,143410640,5670,5670,5670,5670,0
20250401,114400,143410640,5670,5680,5680,5670,212
20250401,114300,142207260,5670,5670,5670,5670,0
20250401,114200,142207260,5670,5670,5670,5670,0
20250401,114100,142207260,5670,5680,5680,5670,7
20250401,114000,142167560,5710,5710,5710,5710,0
20250401,113900,142167560,5710,5710,5710,5710,0
20250401,113800,142167560,5710,5710,5710,5710,0
20250401,113700,142167560,5710,5710,5710,5710,50
20250401,113600,141882060,5670,5670,5670,5670,0
20250401,113500,141882060,5670,5680,5680,5670,47
20250401,113400,141615370,5710,5710,5710,5710,1
20250401,113300,141609660,5710,5710,5710,5710,3
20250401,113200,141592530,5670,5670,5670,5670,0
20250401,113100,141592530,5670,5670,5670,5670,0
20250401,113000,141592530,5670,5680,5680,5670,132
20250401,112900,140843350,5630,5730,5730,5630,806
20250401,112800,136259660,5750,5750,5750,5750,15
20250401,112700,136173410,5710,5710,5710,5710,50
20250401,112600,135887910,5770,5750,5770,5750,4
20250401,112500,135864890,5720,5730,5740,5720,990
20250401,112400,130201700,5710,5720,5720,5710,97
20250401,112300,129647810,5720,5715,5720,5715,28
20250401,112200,129487775,5710,5710,5710,5710,0
20250401,112100,129487775,5710,5700,5710,5700,29
20250401,112000,129322245,5700,5700,5700,5700,9
20250401,111900,129270945,5690,5690,5690,5690,0
20250401,111800,129270945,5690,5690,5690,5690,0
20250401,111700,129270945,5690,5660,5690,5660,550
20250401,111600,126150775,5660,5670,5670,5660,46
20250401,111500,125890155,5670,5700,5700,5670,126
20250401,111400,125175155,5700,5700,5700,5700,0
20250401,111300,125175155,5700,5700,5700,5700,51
20250401,111200,124884455,5690,5690,5690,5690,0
20250401,111100,124884455,5690,5690,5690,5690,17
20250401,111000,124787725,5690,5680,5690,5680,115
20250401,110900,124134405,5680,5680,5680,5680,29
20250401,110800,123969685,5680,5680,5680,5680,0
20250401,110700,123969685,5680,5680,5680,5680,3
20250401,110600,123952645,5680,5680,5680,5680,0
20250401,110500,123952645,5680,5680,5680,5680,5
20250401,110400,123924245,5680,5680,5680,5680,20
20250401,110300,123810645,5710,5710,5710,5710,0
20250401,110200,123810645,5710,5710,5710,5710,0
20250401,110100,123810645,5710,5670,5710,5670,36
20250401,110000,123606325,5670,5670,5670,5670,4
20250401,105900,123583645,5690,5670,5690,5670,648
20250401,105800,119899095,5670,5660,5670,5660,55
20250401,105700,119587425,5660,5660,5660,5660,484
20250401,105600,116847985,5670,5670,5670,5670,0
20250401,105500,116847985,5670,5670,5670,5670,0
20250401,105400,116847985,5670,5660,5670,5660,401
20250401,105300,114577815,5670,5650,5670,5650,485
20250401,105200,111831075,5650,5660,5660,5590,2206
20250401,105100,99395075,5680,5680,5680,5680,0
20250401,105000,99395075,5680,5680,5680,5680,127
20250401,104900,98673715,5690,5690,5690,5690,0
20250401,104800,98673715,5690,5670,5690,5670,317
20250401,104700,96872995,5665,5665,5665,5665,1
20250401,104600,96867330,5660,5680,5680,5650,27
20250401,104500,96714650,5680,5660,5680,5650,644
20250401,104400,93063060,5660,5660,5660,5660,1
20250401,104300,93057400,5650,5650,5650,5650,0
20250401,104200,93057400,5650,5650,5650,5650,0
20250401,104100,93057400,5650,5650,5650,5650,102
20250401,104000,92481100,5650,5650,5650,5650,0
20250401,103900,92481100,5650,5650,5650,5650,0
20250401,103800,92481100,5650,5650,5650,5650,0
20250401,103700,92481100,5650,5650,5650,5650,100
20250401,103600,91916100,5650,5640,5650,5640,100
20250401,103500,91352090,5640,5640,5640,5640,300
20250401,103400,89660090,5640,5640,5640,5640,0
20250401,103300,89660090,5640,5640,5640,5640,0
20250401,103200,89660090,5640,5640,5640,5640,286
20250401,103100,88047050,5650,5650,5650,5650,35
20250401,103000,87849300,5650,5650,5650,5650,0
20250401,102900,87849300,5650,5650,5650,5650,1
20250401,102800,87843650,5640,5640,5640,5640,106
20250401,102700,87245810,5640,5640,5640,5640,0
20250401,102600,87245810,5640,5640,5640,5640,1
20250401,102500,87240170,5640,5640,5640,5640,0
20250401,102400,87240170,5640,5640,5640,5640,19
20250401,102300,87133010,5640,5640,5640,5640,0
20250401,102200,87133010,5640,5640,5640,5640,1
20250401,102100,87127370,5640,5640,5640,5640,25
20250401,102000,86986370,5640,5640,5640,5640,31
20250401,101900,86811530,5640,5630,5640,5630,98
20250401,101800,86259300,5650,5650,5650,5650,0
20250401,101700,86259300,5650,5650,5650,5650,4
20250401,101600,86236700,5650,5650,5650,5650,5
20250401,101500,86208450,5660,5660,5660,5660,0
20250401,101400,86208450,5660,5660,5660,5660,2
20250401,101300,86197130,5660,5660,5660,5660,1
20250401,101200,86191470,5660,5650,5660,5650,88
20250401,101100,85694060,5650,5630,5650,5630,175
20250401,101000,84706760,5630,5630,5630,5630,1
20250401,100900,84701130,5630,5630,5630,5630,4
20250401,100800,84678610,5630,5630,5630,5630,0
20250401,100700,84678610,5630,5630,5630,5630,1
20250401,100600,84672980,5630,5620,5630,5620,166
20250401,100500,83740010,5620,5620,5620,5620,5
20250401,100400,83711910,5620,5620,5620,5620,2
20250401,100300,83700670,5620,5620,5620,5620,2
20250401,100200,83689430,5620,5620,5620,5620,1
20250401,100100,83683810,5620,5610,5620,5610,10
20250401,100000,83627700,5610,5610,5610,5610,37
20250401,095900,83420130,5620,5620,5620,5620,0
20250401,095800,83420130,5620,5620,5620,5620,0
20250401,095700,83420130,5620,5620,5620,5620,15
20250401,095600,83335830,5630,5640,5640,5630,48
20250401,095500,83065310,5640,5640,5640,5640,11
20250401,095400,83003270,5640,5640,5640,5640,1
20250401,095300,82997630,5630,5630,5630,5630,0
20250401,095200,82997630,5630,5630,5630,5630,43
20250401,095100,82755540,5640,5650,5650,5640,400
20250401,095000,80497540,5660,5670,5670,5660,346
20250401,094900,78536480,5660,5640,5660,5640,2229
20250401,094800,65923890,5640,5640,5640,5640,18
20250401,094700,65822370,5640,5640,5640,5640,11
20250401,094600,65760330,5630,5630,5630,5630,7
20250401,094500,65720920,5630,5630,5630,5630,1
20250401,094400,65715290,5640,5640,5640,5640,201
20250401,094300,64581650,5650,5650,5650,5650,0
20250401,094200,64581650,5650,5660,5660,5650,232
20250401,094100,63270840,5680,5670,5680,5670,34
20250401,094000,63078020,5670,5670,5670,5670,2
20250401,093900,63066680,5670,5670,5670,5670,1
20250401,093800,63061010,5670,5670,5670,5670,1
20250401,093700,63055340,5670,5660,5670,5660,25
20250401,093600,62913790,5660,5660,5680,5660,22
20250401,093500,62789250,5690,5690,5690,5690,0
20250401,093400,62789250,5690,5690,5690,5690,11
20250401,093300,62726660,5670,5670,5670,5590,1549
20250401,093200,54006150,5720,5720,5720,5700,868
20250401,093100,49042170,5720,5690,5720,5690,32
20250401,093000,48859190,5690,5720,5720,5690,358
20250401,092900,46817620,5710,5730,5730,5710,136
20250401,092800,46040990,5720,5720,5720,5720,0
20250401,092700,46040990,5720,5730,5730,5720,104
20250401,092600,45446000,5730,5720,5730,5720,6
20250401,092500,45411650,5730,5730,5730,5730,41
20250401,092400,45176720,5740,5740,5740,5740,180
20250401,092300,44143520,5740,5750,5750,5740,122
20250401,092200,43442130,5750,5760,5760,5750,3
20250401,092100,43424860,5750,5750,5750,5750,9
20250401,092000,43373110,5750,5760,5760,5750,37
20250401,091900,43160200,5760,5760,5760,5760,1
20250401,091800,43154440,5750,5780,5780,5750,6
20250401,091700,43119820,5740,5740,5740,5740,1
20250401,091600,43114080,5740,5770,5780,5740,227
20250401,091500,41806800,5760,5770,5770,5760,100
20250401,091400,41230790,5760,5760,5760,5760,2
20250401,091300,41219270,5760,5760,5760,5760,2
20250401,091200,41207750,5770,5770,5770,5770,34
20250401,091100,41011570,5770,5820,5820,5770,103
20250401,091000,40416310,5820,5800,5820,5800,124
20250401,090900,39695620,5810,5800,5820,5800,267
20250401,090800,38143790,5800,5800,5800,5800,51
20250401,090700,37847990,5800,5800,5840,5800,695
20250401,090600,33816940,5810,5810,5980,5730,575
20250401,090500,30458370,5980,5660,5980,5660,264
20250401,090400,28959790,6020,6020,6020,6020,0
20250401,090300,28959790,6020,5690,6020,5690,1449
20250401,090200,20360320,5700,5710,5710,5700,1011
20250401,090100,14597520,5710,5700,5710,5700,103
20250401,090000,14009530,5700,5610,5700,5610,2488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 222513080 5660 5660 5660 5660 372
3 20250401 185500 222513080 5660 5660 5660 5660 0
4 20250401 185400 222513080 5660 5660 5660 5660 0
5 20250401 185300 222513080 5660 5660 5660 5660 0
6 20250401 185200 222513080 5660 5660 5660 5660 0
7 20250401 185100 222513080 5660 5660 5660 5660 0
8 20250401 185000 222513080 5660 5660 5660 5660 0
9 20250401 184900 222513080 5660 5660 5660 5660 0
10 20250401 184800 222513080 5660 5660 5660 5660 0
11 20250401 184700 222513080 5660 5660 5660 5660 0
12 20250401 184600 222513080 5660 5660 5660 5660 0
13 20250401 184500 222513080 5660 5660 5660 5660 0
14 20250401 184400 222513080 5660 5660 5660 5660 0
15 20250401 184300 222513080 5660 5660 5660 5660 0
16 20250401 184200 222513080 5660 5660 5660 5660 0
17 20250401 184100 222513080 5660 5660 5660 5660 0
18 20250401 184000 222513080 5660 5660 5660 5660 0
19 20250401 183900 222513080 5660 5660 5660 5660 0
20 20250401 183800 222513080 5660 5660 5660 5660 0
21 20250401 183700 222513080 5660 5660 5660 5660 0
22 20250401 183600 222513080 5660 5660 5660 5660 0
23 20250401 183500 222513080 5660 5660 5660 5660 0
24 20250401 183400 222513080 5660 5660 5660 5660 0
25 20250401 183300 222513080 5660 5660 5660 5660 0
26 20250401 183200 222513080 5660 5660 5660 5660 0
27 20250401 183100 222513080 5660 5660 5660 5660 0
28 20250401 183000 222513080 5660 5660 5660 5660 0
29 20250401 182900 222513080 5660 5660 5660 5660 0
30 20250401 182800 222513080 5660 5660 5660 5660 0
31 20250401 182700 222513080 5660 5660 5660 5660 0
32 20250401 182600 222513080 5660 5660 5660 5660 372
33 20250401 182500 222513080 5660 5660 5660 5660 0
34 20250401 182400 222513080 5660 5660 5660 5660 0
35 20250401 182300 222513080 5660 5660 5660 5660 0
36 20250401 182200 222513080 5660 5660 5660 5660 0
37 20250401 182100 222513080 5660 5660 5660 5660 0
38 20250401 182000 222513080 5660 5660 5660 5660 0
39 20250401 181900 222513080 5660 5660 5660 5660 0
40 20250401 181800 222513080 5660 5660 5660 5660 0
41 20250401 181700 222513080 5660 5660 5660 5660 0
42 20250401 181600 222513080 5660 5660 5660 5660 0
43 20250401 181500 222513080 5660 5660 5660 5660 0
44 20250401 181400 222513080 5660 5660 5660 5660 0
45 20250401 181300 222513080 5660 5660 5660 5660 0
46 20250401 181200 222513080 5660 5660 5660 5660 0
47 20250401 181100 222513080 5660 5660 5660 5660 0
48 20250401 181000 222513080 5660 5660 5660 5660 0
49 20250401 180900 222513080 5660 5660 5660 5660 0
50 20250401 180800 222513080 5660 5660 5660 5660 0
51 20250401 180700 222513080 5660 5660 5660 5660 0
52 20250401 180600 222513080 5660 5660 5660 5660 0
53 20250401 180500 222513080 5660 5660 5660 5660 0
54 20250401 180400 222513080 5660 5660 5660 5660 0
55 20250401 180300 222513080 5660 5660 5660 5660 0
56 20250401 180200 222513080 5660 5660 5660 5660 0
57 20250401 180100 222513080 5660 5660 5660 5660 0
58 20250401 180000 222513080 5660 5660 5660 5660 0
59 20250401 175900 222513080 5660 5660 5660 5660 0
60 20250401 175800 222513080 5660 5660 5660 5660 0
61 20250401 175700 222513080 5660 5660 5660 5660 0
62 20250401 175600 222513080 5660 5660 5660 5660 372
63 20250401 175500 222513080 5660 5660 5660 5660 0
64 20250401 175400 222513080 5660 5660 5660 5660 0
65 20250401 175300 222513080 5660 5660 5660 5660 0
66 20250401 175200 222513080 5660 5660 5660 5660 0
67 20250401 175100 222513080 5660 5660 5660 5660 0
68 20250401 175000 222513080 5660 5660 5660 5660 0
69 20250401 174900 222513080 5660 5660 5660 5660 0
70 20250401 174800 222513080 5660 5660 5660 5660 0
71 20250401 174700 222513080 5660 5660 5660 5660 0
72 20250401 174600 222513080 5660 5660 5660 5660 0
73 20250401 174500 222513080 5660 5660 5660 5660 0
74 20250401 174400 222513080 5660 5660 5660 5660 0
75 20250401 174300 222513080 5660 5660 5660 5660 0
76 20250401 174200 222513080 5660 5660 5660 5660 0
77 20250401 174100 222513080 5660 5660 5660 5660 0
78 20250401 174000 222513080 5660 5660 5660 5660 0
79 20250401 173900 222513080 5660 5660 5660 5660 0
80 20250401 173800 222513080 5660 5660 5660 5660 0
81 20250401 173700 222513080 5660 5660 5660 5660 0
82 20250401 173600 222513080 5660 5660 5660 5660 0
83 20250401 173500 222513080 5660 5660 5660 5660 0
84 20250401 173400 222513080 5660 5660 5660 5660 0
85 20250401 173300 222513080 5660 5660 5660 5660 0
86 20250401 173200 222513080 5660 5660 5660 5660 0
87 20250401 173100 222513080 5660 5660 5660 5660 0
88 20250401 173000 222513080 5660 5660 5660 5660 0
89 20250401 172900 222513080 5660 5660 5660 5660 0
90 20250401 172800 222513080 5660 5660 5660 5660 0
91 20250401 172700 222513080 5660 5660 5660 5660 0
92 20250401 172600 222513080 5660 5660 5660 5660 372
93 20250401 172500 222513080 5660 5660 5660 5660 0
94 20250401 172400 222513080 5660 5660 5660 5660 0
95 20250401 172300 222513080 5660 5660 5660 5660 0
96 20250401 172200 222513080 5660 5660 5660 5660 0
97 20250401 172100 222513080 5660 5660 5660 5660 0
98 20250401 172000 222513080 5660 5660 5660 5660 0
99 20250401 171900 222513080 5660 5660 5660 5660 0
100 20250401 171800 222513080 5660 5660 5660 5660 0
101 20250401 171700 222513080 5660 5660 5660 5660 0
102 20250401 171600 222513080 5660 5660 5660 5660 0
103 20250401 171500 222513080 5660 5660 5660 5660 0
104 20250401 171400 222513080 5660 5660 5660 5660 0
105 20250401 171300 222513080 5660 5660 5660 5660 0
106 20250401 171200 222513080 5660 5660 5660 5660 0
107 20250401 171100 222513080 5660 5660 5660 5660 0
108 20250401 171000 222513080 5660 5660 5660 5660 0
109 20250401 170900 222513080 5660 5660 5660 5660 0
110 20250401 170800 222513080 5660 5660 5660 5660 0
111 20250401 170700 222513080 5660 5660 5660 5660 0
112 20250401 170600 222513080 5660 5660 5660 5660 0
113 20250401 170500 222513080 5660 5660 5660 5660 0
114 20250401 170400 222513080 5660 5660 5660 5660 0
115 20250401 170300 222513080 5660 5660 5660 5660 0
116 20250401 170200 222513080 5660 5660 5660 5660 0
117 20250401 170100 222513080 5660 5660 5660 5660 0
118 20250401 170000 222513080 5660 5660 5660 5660 0
119 20250401 165900 222513080 5660 5660 5660 5660 0
120 20250401 165800 222513080 5660 5660 5660 5660 0
121 20250401 165700 222513080 5660 5660 5660 5660 0
122 20250401 165600 222513080 5660 5660 5660 5660 372
123 20250401 165500 222513080 5660 5660 5660 5660 0
124 20250401 165400 222513080 5660 5660 5660 5660 0
125 20250401 165300 222513080 5660 5660 5660 5660 0
126 20250401 165200 222513080 5660 5660 5660 5660 0
127 20250401 165100 222513080 5660 5660 5660 5660 0
128 20250401 165000 222513080 5660 5660 5660 5660 0
129 20250401 164900 222513080 5660 5660 5660 5660 0
130 20250401 164800 222513080 5660 5660 5660 5660 0
131 20250401 164700 222513080 5660 5660 5660 5660 0
132 20250401 164600 222513080 5660 5660 5660 5660 0
133 20250401 164500 222513080 5660 5660 5660 5660 0
134 20250401 164400 222513080 5660 5660 5660 5660 0
135 20250401 164300 222513080 5660 5660 5660 5660 0
136 20250401 164200 222513080 5660 5660 5660 5660 0
137 20250401 164100 222513080 5660 5660 5660 5660 0
138 20250401 164000 222513080 5660 5660 5660 5660 0
139 20250401 163900 222513080 5660 5660 5660 5660 0
140 20250401 163800 222513080 5660 5660 5660 5660 0
141 20250401 163700 222513080 5660 5660 5660 5660 0
142 20250401 163600 222513080 5660 5660 5660 5660 0
143 20250401 163500 222513080 5660 5660 5660 5660 0
144 20250401 163400 222513080 5660 5660 5660 5660 0
145 20250401 163300 222513080 5660 5660 5660 5660 0
146 20250401 163200 222513080 5660 5660 5660 5660 0
147 20250401 163100 222513080 5660 5660 5660 5660 0
148 20250401 163000 222513080 5660 5660 5660 5660 0
149 20250401 162900 222513080 5660 5660 5660 5660 0
150 20250401 162800 222513080 5660 5660 5660 5660 0
151 20250401 162700 222513080 5660 5660 5660 5660 0
152 20250401 162600 222513080 5660 5660 5660 5660 372
153 20250401 162500 222513080 5660 5660 5660 5660 0
154 20250401 162400 222513080 5660 5660 5660 5660 0
155 20250401 162300 222513080 5660 5660 5660 5660 0
156 20250401 162200 222513080 5660 5660 5660 5660 0
157 20250401 162100 222513080 5660 5660 5660 5660 0
158 20250401 162000 222513080 5660 5660 5660 5660 0
159 20250401 161900 222513080 5660 5660 5660 5660 0
160 20250401 161800 222513080 5660 5660 5660 5660 0
161 20250401 161700 222513080 5660 5660 5660 5660 0
162 20250401 161600 222513080 5660 5660 5660 5660 0
163 20250401 161500 222513080 5660 5660 5660 5660 0
164 20250401 161400 222513080 5660 5660 5660 5660 0
165 20250401 161300 222513080 5660 5660 5660 5660 0
166 20250401 161200 222513080 5660 5660 5660 5660 0
167 20250401 161100 222513080 5660 5660 5660 5660 0
168 20250401 161000 222513080 5660 5660 5660 5660 0
169 20250401 160900 222513080 5660 5660 5660 5660 0
170 20250401 160800 222513080 5660 5660 5660 5660 0
171 20250401 160700 222513080 5660 5660 5660 5660 0
172 20250401 160600 222513080 5660 5660 5660 5660 0
173 20250401 160500 222513080 5660 5660 5660 5660 0
174 20250401 160400 222513080 5660 5660 5660 5660 0
175 20250401 160300 222513080 5660 5660 5660 5660 0
176 20250401 160200 222513080 5660 5660 5660 5660 0
177 20250401 160100 222513080 5660 5660 5660 5660 0
178 20250401 160000 222513080 5660 5660 5660 5660 0
179 20250401 155900 222513080 5660 5660 5660 5660 0
180 20250401 155800 222513080 5660 5660 5660 5660 0
181 20250401 155700 222513080 5660 5660 5660 5660 0
182 20250401 155600 222513080 5660 5660 5660 5660 372
183 20250401 155500 222513080 5660 5660 5660 5660 0
184 20250401 155400 222513080 5660 5660 5660 5660 0
185 20250401 155300 222513080 5660 5660 5660 5660 0
186 20250401 155200 222513080 5660 5660 5660 5660 0
187 20250401 155100 222513080 5660 5660 5660 5660 0
188 20250401 155000 222513080 5660 5660 5660 5660 0
189 20250401 154900 222513080 5660 5660 5660 5660 0
190 20250401 154800 222513080 5660 5660 5660 5660 0
191 20250401 154700 222513080 5660 5660 5660 5660 0
192 20250401 154600 222513080 5660 5660 5660 5660 0
193 20250401 154500 222513080 5660 5660 5660 5660 0
194 20250401 154400 222513080 5660 5660 5660 5660 0
195 20250401 154300 222513080 5660 5660 5660 5660 0
196 20250401 154200 222513080 5660 5660 5660 5660 0
197 20250401 154100 222513080 5660 5660 5660 5660 0
198 20250401 154000 222513080 5660 5660 5660 5660 0
199 20250401 153900 222513080 5660 5660 5660 5660 0
200 20250401 153800 222513080 5660 5660 5660 5660 0
201 20250401 153700 222513080 5660 5660 5660 5660 0
202 20250401 153600 222513080 5660 5660 5660 5660 0
203 20250401 153500 222513080 5660 5660 5660 5660 0
204 20250401 153400 222513080 5660 5660 5660 5660 0
205 20250401 153300 222513080 5660 5660 5660 5660 0
206 20250401 153200 222513080 5660 5660 5660 5660 0
207 20250401 153100 222513080 5660 5660 5660 5660 0
208 20250401 153000 222513080 5660 5660 5660 5660 372
209 20250401 152900 220407560 5660 5660 5660 5660 0
210 20250401 152800 220407560 5660 5660 5660 5660 0
211 20250401 152700 220407560 5660 5660 5660 5660 0
212 20250401 152600 220407560 5660 5660 5660 5660 0
213 20250401 152500 220407560 5660 5660 5660 5660 0
214 20250401 152400 220407560 5660 5660 5660 5660 0
215 20250401 152300 220407560 5660 5660 5660 5660 0
216 20250401 152200 220407560 5660 5660 5660 5660 0
217 20250401 152100 220407560 5660 5660 5660 5660 0
218 20250401 152000 220407560 5660 5660 5660 5660 0
219 20250401 151900 220407560 5660 5660 5660 5660 5
220 20250401 151800 220379260 5660 5660 5660 5660 18
221 20250401 151700 220277380 5660 5660 5660 5660 50
222 20250401 151600 219994380 5650 5650 5650 5650 141
223 20250401 151500 219197730 5650 5660 5660 5650 24
224 20250401 151400 219062010 5660 5660 5660 5660 10
225 20250401 151300 219005410 5660 5660 5660 5660 10
226 20250401 151200 218948810 5650 5650 5650 5650 76
227 20250401 151100 218519410 5730 5730 5730 5730 0
228 20250401 151000 218519410 5730 5730 5730 5730 0
229 20250401 150900 218519410 5730 5660 5730 5660 300
230 20250401 150800 216817680 5660 5660 5660 5660 17
231 20250401 150700 216721460 5650 5660 5660 5650 47
232 20250401 150600 216455770 5660 5660 5660 5660 5
233 20250401 150500 216427470 5660 5660 5660 5660 0
234 20250401 150400 216427470 5660 5660 5660 5660 0
235 20250401 150300 216427470 5660 5660 5660 5660 0
236 20250401 150200 216427470 5660 5660 5660 5660 26
237 20250401 150100 216280310 5670 5670 5670 5670 0
238 20250401 150000 216280310 5670 5650 5670 5650 27
239 20250401 145900 216127570 5640 5650 5650 5610 526
240 20250401 145800 213172090 5600 5600 5600 5600 0
241 20250401 145700 213172090 5600 5600 5600 5600 0
242 20250401 145600 213172090 5600 5600 5600 5600 0
243 20250401 145500 213172090 5600 5600 5600 5600 0
244 20250401 145400 213172090 5600 5600 5600 5600 0
245 20250401 145300 213172090 5600 5600 5600 5600 0
246 20250401 145200 213172090 5600 5600 5600 5600 0
247 20250401 145100 213172090 5600 5600 5600 5600 0
248 20250401 145000 213172090 5600 5660 5660 5600 100
249 20250401 144900 212610920 5660 5660 5660 5660 4
250 20250401 144800 212588280 5660 5640 5660 5640 2
251 20250401 144700 212576980 5660 5660 5660 5660 31
252 20250401 144600 212401520 5650 5650 5650 5650 2
253 20250401 144500 212390220 5660 5660 5660 5660 0
254 20250401 144400 212390220 5660 5660 5660 5660 100
255 20250401 144300 211824220 5660 5660 5660 5660 50
256 20250401 144200 211541220 5660 5660 5660 5660 64
257 20250401 144100 211178980 5670 5670 5670 5670 0
258 20250401 144000 211178980 5670 5670 5670 5670 0
259 20250401 143900 211178980 5670 5680 5680 5610 465
260 20250401 143800 208564290 5690 5690 5690 5690 36
261 20250401 143700 208359450 5690 5690 5690 5690 100
262 20250401 143600 207790450 5680 5670 5680 5670 6
263 20250401 143500 207756410 5680 5670 5680 5660 1001
264 20250401 143400 202085100 5670 5670 5670 5670 150
265 20250401 143300 201234600 5680 5680 5680 5680 131
266 20250401 143200 200490520 5700 5700 5700 5700 0
267 20250401 143100 200490520 5700 5700 5700 5700 0
268 20250401 143000 200490520 5700 5700 5700 5700 0
269 20250401 142900 200490520 5700 5700 5700 5700 2
270 20250401 142800 200479120 5690 5690 5690 5690 0
271 20250401 142700 200479120 5690 5690 5690 5690 40
272 20250401 142600 200251520 5690 5710 5710 5690 1930
273 20250401 142500 189243390 5720 5720 5720 5720 4
274 20250401 142400 189220510 5710 5710 5710 5710 0
275 20250401 142300 189220510 5710 5710 5710 5710 0
276 20250401 142200 189220510 5710 5710 5710 5710 532
277 20250401 142100 186182790 5710 5710 5710 5710 0
278 20250401 142000 186182790 5710 5710 5710 5710 0
279 20250401 141900 186182790 5710 5710 5710 5710 217
280 20250401 141800 184943720 5720 5720 5720 5720 322
281 20250401 141700 183101880 5730 5730 5730 5730 0
282 20250401 141600 183101880 5730 5730 5730 5730 90
283 20250401 141500 182586180 5720 5720 5720 5720 0
284 20250401 141400 182586180 5720 5720 5720 5720 1
285 20250401 141300 182580460 5720 5720 5720 5720 0
286 20250401 141200 182580460 5720 5720 5720 5720 0
287 20250401 141100 182580460 5720 5720 5720 5720 41
288 20250401 141000 182345940 5720 5720 5720 5720 1
289 20250401 140900 182340220 5720 5720 5720 5720 500
290 20250401 140800 179480220 5720 5720 5720 5720 108
291 20250401 140700 178862460 5730 5730 5730 5730 0
292 20250401 140600 178862460 5730 5730 5730 5730 0
293 20250401 140500 178862460 5730 5730 5730 5730 30
294 20250401 140400 178690560 5730 5730 5730 5730 0
295 20250401 140300 178690560 5730 5730 5730 5730 3
296 20250401 140200 178673370 5730 5730 5730 5730 0
297 20250401 140100 178673370 5730 5730 5730 5730 498
298 20250401 140000 175819830 5740 5740 5740 5740 10
299 20250401 135900 175762430 5730 5730 5730 5730 0
300 20250401 135800 175762430 5730 5730 5730 5730 150
301 20250401 135700 174902930 5730 5730 5730 5730 49
302 20250401 135600 174622160 5730 5730 5730 5730 0
303 20250401 135500 174622160 5730 5730 5730 5730 22
304 20250401 135400 174496100 5730 5740 5740 5730 418
305 20250401 135300 172100940 5740 5740 5740 5740 8
306 20250401 135200 172055020 5740 5740 5740 5740 17
307 20250401 135100 171957440 5740 5740 5740 5740 100
308 20250401 135000 171383440 5740 5740 5740 5740 0
309 20250401 134900 171383440 5740 5740 5740 5740 0
310 20250401 134800 171383440 5740 5740 5740 5740 55
311 20250401 134700 171067740 5740 5740 5740 5740 1
312 20250401 134600 171062000 5730 5730 5730 5730 0
313 20250401 134500 171062000 5730 5730 5730 5730 0
314 20250401 134400 171062000 5730 5730 5730 5730 0
315 20250401 134300 171062000 5730 5730 5730 5730 0
316 20250401 134200 171062000 5730 5730 5730 5730 0
317 20250401 134100 171062000 5730 5730 5730 5730 10
318 20250401 134000 171004700 5730 5730 5730 5730 0
319 20250401 133900 171004700 5730 5730 5730 5730 0
320 20250401 133800 171004700 5730 5730 5730 5730 0
321 20250401 133700 171004700 5730 5730 5730 5730 57
322 20250401 133600 170678090 5720 5720 5720 5720 0
323 20250401 133500 170678090 5720 5720 5720 5720 0
324 20250401 133400 170678090 5720 5720 5720 5720 0
325 20250401 133300 170678090 5720 5720 5720 5720 1
326 20250401 133200 170672370 5730 5730 5730 5730 0
327 20250401 133100 170672370 5730 5730 5730 5730 93
328 20250401 133000 170139480 5730 5720 5730 5720 163
329 20250401 132900 169207090 5730 5730 5730 5730 75
330 20250401 132800 168777340 5730 5730 5730 5730 0
331 20250401 132700 168777340 5730 5730 5730 5730 0
332 20250401 132600 168777340 5730 5730 5730 5730 0
333 20250401 132500 168777340 5730 5730 5730 5730 1
334 20250401 132400 168771610 5730 5730 5730 5730 48
335 20250401 132300 168496570 5720 5720 5720 5720 0
336 20250401 132200 168496570 5720 5720 5720 5720 0
337 20250401 132100 168496570 5720 5720 5720 5720 1
338 20250401 132000 168490850 5720 5720 5720 5720 0
339 20250401 131900 168490850 5720 5720 5720 5720 18
340 20250401 131800 168387890 5710 5710 5710 5710 396
341 20250401 131700 166126730 5720 5720 5720 5720 0
342 20250401 131600 166126730 5720 5720 5720 5720 8
343 20250401 131500 166080970 5720 5720 5720 5720 0
344 20250401 131400 166080970 5720 5720 5720 5720 0
345 20250401 131300 166080970 5720 5720 5720 5720 0
346 20250401 131200 166080970 5720 5720 5720 5720 0
347 20250401 131100 166080970 5720 5720 5720 5720 0
348 20250401 131000 166080970 5720 5710 5720 5710 84
349 20250401 130900 165601120 5710 5710 5710 5710 1759
350 20250401 130800 155557230 5690 5700 5700 5690 41
351 20250401 130700 155323930 5700 5700 5700 5700 0
352 20250401 130600 155323930 5700 5700 5700 5700 0
353 20250401 130500 155323930 5700 5700 5700 5700 4
354 20250401 130400 155301130 5700 5700 5700 5700 6
355 20250401 130300 155266930 5700 5700 5700 5700 0
356 20250401 130200 155266930 5700 5700 5700 5700 11
357 20250401 130100 155204230 5700 5710 5710 5700 29
358 20250401 130000 155038800 5720 5720 5720 5720 0
359 20250401 125900 155038800 5720 5710 5720 5710 41
360 20250401 125800 154804680 5700 5700 5700 5700 0
361 20250401 125700 154804680 5700 5700 5700 5700 0
362 20250401 125600 154804680 5700 5700 5700 5700 6
363 20250401 125500 154770480 5710 5710 5710 5710 43
364 20250401 125400 154524950 5710 5710 5710 5710 10
365 20250401 125300 154467850 5710 5710 5710 5710 6
366 20250401 125200 154433590 5710 5710 5710 5710 175
367 20250401 125100 153434340 5720 5720 5720 5720 0
368 20250401 125000 153434340 5720 5710 5720 5710 68
369 20250401 124900 153045400 5700 5700 5700 5700 51
370 20250401 124800 152754700 5700 5700 5700 5700 0
371 20250401 124700 152754700 5700 5700 5700 5700 0
372 20250401 124600 152754700 5700 5700 5700 5700 14
373 20250401 124500 152674900 5710 5710 5710 5710 0
374 20250401 124400 152674900 5710 5710 5710 5710 0
375 20250401 124300 152674900 5710 5710 5710 5710 95
376 20250401 124200 152132450 5720 5720 5720 5720 0
377 20250401 124100 152132450 5720 5720 5720 5720 0
378 20250401 124000 152132450 5720 5740 5740 5720 2
379 20250401 123900 152120990 5720 5720 5720 5720 0
380 20250401 123800 152120990 5720 5720 5720 5720 0
381 20250401 123700 152120990 5720 5720 5720 5720 0
382 20250401 123600 152120990 5720 5720 5720 5720 20
383 20250401 123500 152006590 5730 5730 5730 5730 0
384 20250401 123400 152006590 5730 5730 5730 5730 0
385 20250401 123300 152006590 5730 5720 5730 5720 115
386 20250401 123200 151347650 5710 5710 5710 5710 0
387 20250401 123100 151347650 5710 5710 5710 5710 0
388 20250401 123000 151347650 5710 5710 5710 5710 1
389 20250401 122900 151341940 5720 5720 5720 5720 10
390 20250401 122800 151284740 5720 5720 5720 5720 10
391 20250401 122700 151227540 5720 5720 5720 5720 0
392 20250401 122600 151227540 5720 5720 5720 5720 1
393 20250401 122500 151221820 5710 5720 5720 5710 3
394 20250401 122400 151204680 5700 5700 5700 5700 0
395 20250401 122300 151204680 5700 5700 5700 5700 0
396 20250401 122200 151204680 5700 5700 5700 5700 66
397 20250401 122100 150828480 5700 5700 5700 5700 1
398 20250401 122000 150822780 5700 5700 5700 5700 0
399 20250401 121900 150822780 5700 5700 5700 5700 0
400 20250401 121800 150822780 5700 5740 5740 5700 22
401 20250401 121700 150696580 5710 5710 5710 5710 237
402 20250401 121600 149343310 5710 5710 5710 5710 9
403 20250401 121500 149291920 5710 5740 5740 5710 56
404 20250401 121400 148970660 5740 5720 5740 5720 97
405 20250401 121300 148413980 5720 5710 5720 5710 8
406 20250401 121200 148368280 5700 5690 5700 5690 115
407 20250401 121100 147713340 5680 5680 5680 5680 0
408 20250401 121000 147713340 5680 5680 5680 5680 0
409 20250401 120900 147713340 5680 5680 5680 5680 1
410 20250401 120800 147707660 5670 5670 5670 5670 0
411 20250401 120700 147707660 5670 5670 5670 5670 0
412 20250401 120600 147707660 5670 5670 5670 5670 0
413 20250401 120500 147707660 5670 5670 5670 5670 0
414 20250401 120400 147707660 5670 5670 5670 5670 0
415 20250401 120300 147707660 5670 5670 5670 5670 0
416 20250401 120200 147707660 5670 5670 5670 5670 0
417 20250401 120100 147707660 5670 5670 5670 5670 20
418 20250401 120000 147594260 5690 5690 5690 5690 1
419 20250401 115900 147588570 5690 5690 5690 5690 24
420 20250401 115800 147452010 5690 5680 5690 5670 173
421 20250401 115700 146469340 5700 5700 5700 5700 0
422 20250401 115600 146469340 5700 5700 5700 5700 0
423 20250401 115500 146469340 5700 5700 5700 5700 0
424 20250401 115400 146469340 5700 5700 5700 5700 0
425 20250401 115300 146469340 5700 5700 5700 5700 0
426 20250401 115200 146469340 5700 5700 5700 5700 0
427 20250401 115100 146469340 5700 5700 5700 5700 0
428 20250401 115000 146469340 5700 5700 5700 5700 0
429 20250401 114900 146469340 5700 5700 5700 5700 8
430 20250401 114800 146423740 5700 5700 5700 5700 0
431 20250401 114700 146423740 5700 5700 5700 5700 2
432 20250401 114600 146412340 5700 5700 5710 5700 526
433 20250401 114500 143410640 5670 5670 5670 5670 0
434 20250401 114400 143410640 5670 5680 5680 5670 212
435 20250401 114300 142207260 5670 5670 5670 5670 0
436 20250401 114200 142207260 5670 5670 5670 5670 0
437 20250401 114100 142207260 5670 5680 5680 5670 7
438 20250401 114000 142167560 5710 5710 5710 5710 0
439 20250401 113900 142167560 5710 5710 5710 5710 0
440 20250401 113800 142167560 5710 5710 5710 5710 0
441 20250401 113700 142167560 5710 5710 5710 5710 50
442 20250401 113600 141882060 5670 5670 5670 5670 0
443 20250401 113500 141882060 5670 5680 5680 5670 47
444 20250401 113400 141615370 5710 5710 5710 5710 1
445 20250401 113300 141609660 5710 5710 5710 5710 3
446 20250401 113200 141592530 5670 5670 5670 5670 0
447 20250401 113100 141592530 5670 5670 5670 5670 0
448 20250401 113000 141592530 5670 5680 5680 5670 132
449 20250401 112900 140843350 5630 5730 5730 5630 806
450 20250401 112800 136259660 5750 5750 5750 5750 15
451 20250401 112700 136173410 5710 5710 5710 5710 50
452 20250401 112600 135887910 5770 5750 5770 5750 4
453 20250401 112500 135864890 5720 5730 5740 5720 990
454 20250401 112400 130201700 5710 5720 5720 5710 97
455 20250401 112300 129647810 5720 5715 5720 5715 28
456 20250401 112200 129487775 5710 5710 5710 5710 0
457 20250401 112100 129487775 5710 5700 5710 5700 29
458 20250401 112000 129322245 5700 5700 5700 5700 9
459 20250401 111900 129270945 5690 5690 5690 5690 0
460 20250401 111800 129270945 5690 5690 5690 5690 0
461 20250401 111700 129270945 5690 5660 5690 5660 550
462 20250401 111600 126150775 5660 5670 5670 5660 46
463 20250401 111500 125890155 5670 5700 5700 5670 126
464 20250401 111400 125175155 5700 5700 5700 5700 0
465 20250401 111300 125175155 5700 5700 5700 5700 51
466 20250401 111200 124884455 5690 5690 5690 5690 0
467 20250401 111100 124884455 5690 5690 5690 5690 17
468 20250401 111000 124787725 5690 5680 5690 5680 115
469 20250401 110900 124134405 5680 5680 5680 5680 29
470 20250401 110800 123969685 5680 5680 5680 5680 0
471 20250401 110700 123969685 5680 5680 5680 5680 3
472 20250401 110600 123952645 5680 5680 5680 5680 0
473 20250401 110500 123952645 5680 5680 5680 5680 5
474 20250401 110400 123924245 5680 5680 5680 5680 20
475 20250401 110300 123810645 5710 5710 5710 5710 0
476 20250401 110200 123810645 5710 5710 5710 5710 0
477 20250401 110100 123810645 5710 5670 5710 5670 36
478 20250401 110000 123606325 5670 5670 5670 5670 4
479 20250401 105900 123583645 5690 5670 5690 5670 648
480 20250401 105800 119899095 5670 5660 5670 5660 55
481 20250401 105700 119587425 5660 5660 5660 5660 484
482 20250401 105600 116847985 5670 5670 5670 5670 0
483 20250401 105500 116847985 5670 5670 5670 5670 0
484 20250401 105400 116847985 5670 5660 5670 5660 401
485 20250401 105300 114577815 5670 5650 5670 5650 485
486 20250401 105200 111831075 5650 5660 5660 5590 2206
487 20250401 105100 99395075 5680 5680 5680 5680 0
488 20250401 105000 99395075 5680 5680 5680 5680 127
489 20250401 104900 98673715 5690 5690 5690 5690 0
490 20250401 104800 98673715 5690 5670 5690 5670 317
491 20250401 104700 96872995 5665 5665 5665 5665 1
492 20250401 104600 96867330 5660 5680 5680 5650 27
493 20250401 104500 96714650 5680 5660 5680 5650 644
494 20250401 104400 93063060 5660 5660 5660 5660 1
495 20250401 104300 93057400 5650 5650 5650 5650 0
496 20250401 104200 93057400 5650 5650 5650 5650 0
497 20250401 104100 93057400 5650 5650 5650 5650 102
498 20250401 104000 92481100 5650 5650 5650 5650 0
499 20250401 103900 92481100 5650 5650 5650 5650 0
500 20250401 103800 92481100 5650 5650 5650 5650 0
501 20250401 103700 92481100 5650 5650 5650 5650 100
502 20250401 103600 91916100 5650 5640 5650 5640 100
503 20250401 103500 91352090 5640 5640 5640 5640 300
504 20250401 103400 89660090 5640 5640 5640 5640 0
505 20250401 103300 89660090 5640 5640 5640 5640 0
506 20250401 103200 89660090 5640 5640 5640 5640 286
507 20250401 103100 88047050 5650 5650 5650 5650 35
508 20250401 103000 87849300 5650 5650 5650 5650 0
509 20250401 102900 87849300 5650 5650 5650 5650 1
510 20250401 102800 87843650 5640 5640 5640 5640 106
511 20250401 102700 87245810 5640 5640 5640 5640 0
512 20250401 102600 87245810 5640 5640 5640 5640 1
513 20250401 102500 87240170 5640 5640 5640 5640 0
514 20250401 102400 87240170 5640 5640 5640 5640 19
515 20250401 102300 87133010 5640 5640 5640 5640 0
516 20250401 102200 87133010 5640 5640 5640 5640 1
517 20250401 102100 87127370 5640 5640 5640 5640 25
518 20250401 102000 86986370 5640 5640 5640 5640 31
519 20250401 101900 86811530 5640 5630 5640 5630 98
520 20250401 101800 86259300 5650 5650 5650 5650 0
521 20250401 101700 86259300 5650 5650 5650 5650 4
522 20250401 101600 86236700 5650 5650 5650 5650 5
523 20250401 101500 86208450 5660 5660 5660 5660 0
524 20250401 101400 86208450 5660 5660 5660 5660 2
525 20250401 101300 86197130 5660 5660 5660 5660 1
526 20250401 101200 86191470 5660 5650 5660 5650 88
527 20250401 101100 85694060 5650 5630 5650 5630 175
528 20250401 101000 84706760 5630 5630 5630 5630 1
529 20250401 100900 84701130 5630 5630 5630 5630 4
530 20250401 100800 84678610 5630 5630 5630 5630 0
531 20250401 100700 84678610 5630 5630 5630 5630 1
532 20250401 100600 84672980 5630 5620 5630 5620 166
533 20250401 100500 83740010 5620 5620 5620 5620 5
534 20250401 100400 83711910 5620 5620 5620 5620 2
535 20250401 100300 83700670 5620 5620 5620 5620 2
536 20250401 100200 83689430 5620 5620 5620 5620 1
537 20250401 100100 83683810 5620 5610 5620 5610 10
538 20250401 100000 83627700 5610 5610 5610 5610 37
539 20250401 095900 83420130 5620 5620 5620 5620 0
540 20250401 095800 83420130 5620 5620 5620 5620 0
541 20250401 095700 83420130 5620 5620 5620 5620 15
542 20250401 095600 83335830 5630 5640 5640 5630 48
543 20250401 095500 83065310 5640 5640 5640 5640 11
544 20250401 095400 83003270 5640 5640 5640 5640 1
545 20250401 095300 82997630 5630 5630 5630 5630 0
546 20250401 095200 82997630 5630 5630 5630 5630 43
547 20250401 095100 82755540 5640 5650 5650 5640 400
548 20250401 095000 80497540 5660 5670 5670 5660 346
549 20250401 094900 78536480 5660 5640 5660 5640 2229
550 20250401 094800 65923890 5640 5640 5640 5640 18
551 20250401 094700 65822370 5640 5640 5640 5640 11
552 20250401 094600 65760330 5630 5630 5630 5630 7
553 20250401 094500 65720920 5630 5630 5630 5630 1
554 20250401 094400 65715290 5640 5640 5640 5640 201
555 20250401 094300 64581650 5650 5650 5650 5650 0
556 20250401 094200 64581650 5650 5660 5660 5650 232
557 20250401 094100 63270840 5680 5670 5680 5670 34
558 20250401 094000 63078020 5670 5670 5670 5670 2
559 20250401 093900 63066680 5670 5670 5670 5670 1
560 20250401 093800 63061010 5670 5670 5670 5670 1
561 20250401 093700 63055340 5670 5660 5670 5660 25
562 20250401 093600 62913790 5660 5660 5680 5660 22
563 20250401 093500 62789250 5690 5690 5690 5690 0
564 20250401 093400 62789250 5690 5690 5690 5690 11
565 20250401 093300 62726660 5670 5670 5670 5590 1549
566 20250401 093200 54006150 5720 5720 5720 5700 868
567 20250401 093100 49042170 5720 5690 5720 5690 32
568 20250401 093000 48859190 5690 5720 5720 5690 358
569 20250401 092900 46817620 5710 5730 5730 5710 136
570 20250401 092800 46040990 5720 5720 5720 5720 0
571 20250401 092700 46040990 5720 5730 5730 5720 104
572 20250401 092600 45446000 5730 5720 5730 5720 6
573 20250401 092500 45411650 5730 5730 5730 5730 41
574 20250401 092400 45176720 5740 5740 5740 5740 180
575 20250401 092300 44143520 5740 5750 5750 5740 122
576 20250401 092200 43442130 5750 5760 5760 5750 3
577 20250401 092100 43424860 5750 5750 5750 5750 9
578 20250401 092000 43373110 5750 5760 5760 5750 37
579 20250401 091900 43160200 5760 5760 5760 5760 1
580 20250401 091800 43154440 5750 5780 5780 5750 6
581 20250401 091700 43119820 5740 5740 5740 5740 1
582 20250401 091600 43114080 5740 5770 5780 5740 227
583 20250401 091500 41806800 5760 5770 5770 5760 100
584 20250401 091400 41230790 5760 5760 5760 5760 2
585 20250401 091300 41219270 5760 5760 5760 5760 2
586 20250401 091200 41207750 5770 5770 5770 5770 34
587 20250401 091100 41011570 5770 5820 5820 5770 103
588 20250401 091000 40416310 5820 5800 5820 5800 124
589 20250401 090900 39695620 5810 5800 5820 5800 267
590 20250401 090800 38143790 5800 5800 5800 5800 51
591 20250401 090700 37847990 5800 5800 5840 5800 695
592 20250401 090600 33816940 5810 5810 5980 5730 575
593 20250401 090500 30458370 5980 5660 5980 5660 264
594 20250401 090400 28959790 6020 6020 6020 6020 0
595 20250401 090300 28959790 6020 5690 6020 5690 1449
596 20250401 090200 20360320 5700 5710 5710 5700 1011
597 20250401 090100 14597520 5710 5700 5710 5700 103
598 20250401 090000 14009530 5700 5610 5700 5610 2488

1
005950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22722739,0,134064160100,0.00
20250327,0,22722739,0,137018116170,0.00
20250326,0,22722739,0,138608707900,0.00
20250325,0,22722739,0,136790888780,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22722739 0 134064160100 0.00
3 20250327 0 22722739 0 137018116170 0.00
4 20250326 0 22722739 0 138608707900 0.00
5 20250325 0 22722739 0 136790888780 0.00