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

599
006140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,28843205,5450,5450,5450,5450,67
20250401,185600,28843205,5450,5450,5450,5450,0
20250401,185500,28843205,5450,5450,5450,5450,0
20250401,185400,28843205,5450,5450,5450,5450,0
20250401,185300,28843205,5450,5450,5450,5450,0
20250401,185200,28843205,5450,5450,5450,5450,0
20250401,185100,28843205,5450,5450,5450,5450,0
20250401,185000,28843205,5450,5450,5450,5450,0
20250401,184900,28843205,5450,5450,5450,5450,0
20250401,184800,28843205,5450,5450,5450,5450,0
20250401,184700,28843205,5450,5450,5450,5450,0
20250401,184600,28843205,5450,5450,5450,5450,0
20250401,184500,28843205,5450,5450,5450,5450,0
20250401,184400,28843205,5450,5450,5450,5450,0
20250401,184300,28843205,5450,5450,5450,5450,0
20250401,184200,28843205,5450,5450,5450,5450,0
20250401,184100,28843205,5450,5450,5450,5450,0
20250401,184000,28843205,5450,5450,5450,5450,0
20250401,183900,28843205,5450,5450,5450,5450,0
20250401,183800,28843205,5450,5450,5450,5450,0
20250401,183700,28843205,5450,5450,5450,5450,0
20250401,183600,28843205,5450,5450,5450,5450,0
20250401,183500,28843205,5450,5450,5450,5450,0
20250401,183400,28843205,5450,5450,5450,5450,0
20250401,183300,28843205,5450,5450,5450,5450,0
20250401,183200,28843205,5450,5450,5450,5450,0
20250401,183100,28843205,5450,5450,5450,5450,0
20250401,183000,28843205,5450,5450,5450,5450,0
20250401,182900,28843205,5450,5450,5450,5450,0
20250401,182800,28843205,5450,5450,5450,5450,0
20250401,182700,28843205,5450,5450,5450,5450,67
20250401,182600,28843205,5450,5450,5450,5450,0
20250401,182500,28843205,5450,5450,5450,5450,0
20250401,182400,28843205,5450,5450,5450,5450,0
20250401,182300,28843205,5450,5450,5450,5450,0
20250401,182200,28843205,5450,5450,5450,5450,0
20250401,182100,28843205,5450,5450,5450,5450,0
20250401,182000,28843205,5450,5450,5450,5450,0
20250401,181900,28843205,5450,5450,5450,5450,0
20250401,181800,28843205,5450,5450,5450,5450,0
20250401,181700,28843205,5450,5450,5450,5450,0
20250401,181600,28843205,5450,5450,5450,5450,0
20250401,181500,28843205,5450,5450,5450,5450,0
20250401,181400,28843205,5450,5450,5450,5450,0
20250401,181300,28843205,5450,5450,5450,5450,0
20250401,181200,28843205,5450,5450,5450,5450,0
20250401,181100,28843205,5450,5450,5450,5450,0
20250401,181000,28843205,5450,5450,5450,5450,0
20250401,180900,28843205,5450,5450,5450,5450,0
20250401,180800,28843205,5450,5450,5450,5450,0
20250401,180700,28843205,5450,5450,5450,5450,0
20250401,180600,28843205,5450,5450,5450,5450,0
20250401,180500,28843205,5450,5450,5450,5450,0
20250401,180400,28843205,5450,5450,5450,5450,0
20250401,180300,28843205,5450,5450,5450,5450,0
20250401,180200,28843205,5450,5450,5450,5450,0
20250401,180100,28843205,5450,5450,5450,5450,0
20250401,180000,28843205,5450,5450,5450,5450,0
20250401,175900,28843205,5450,5450,5450,5450,0
20250401,175800,28843205,5450,5450,5450,5450,0
20250401,175700,28843205,5450,5450,5450,5450,67
20250401,175600,28843205,5450,5450,5450,5450,0
20250401,175500,28843205,5450,5450,5450,5450,0
20250401,175400,28843205,5450,5450,5450,5450,0
20250401,175300,28843205,5450,5450,5450,5450,0
20250401,175200,28843205,5450,5450,5450,5450,0
20250401,175100,28843205,5450,5450,5450,5450,0
20250401,175000,28843205,5450,5450,5450,5450,0
20250401,174900,28843205,5450,5450,5450,5450,0
20250401,174800,28843205,5450,5450,5450,5450,0
20250401,174700,28843205,5450,5450,5450,5450,0
20250401,174600,28843205,5450,5450,5450,5450,0
20250401,174500,28843205,5450,5450,5450,5450,0
20250401,174400,28843205,5450,5450,5450,5450,0
20250401,174300,28843205,5450,5450,5450,5450,0
20250401,174200,28843205,5450,5450,5450,5450,0
20250401,174100,28843205,5450,5450,5450,5450,0
20250401,174000,28843205,5450,5450,5450,5450,0
20250401,173900,28843205,5450,5450,5450,5450,0
20250401,173800,28843205,5450,5450,5450,5450,0
20250401,173700,28843205,5450,5450,5450,5450,0
20250401,173600,28843205,5450,5450,5450,5450,0
20250401,173500,28843205,5450,5450,5450,5450,0
20250401,173400,28843205,5450,5450,5450,5450,0
20250401,173300,28843205,5450,5450,5450,5450,0
20250401,173200,28843205,5450,5450,5450,5450,0
20250401,173100,28843205,5450,5450,5450,5450,0
20250401,173000,28843205,5450,5450,5450,5450,0
20250401,172900,28843205,5450,5450,5450,5450,0
20250401,172800,28843205,5450,5450,5450,5450,0
20250401,172700,28843205,5450,5450,5450,5450,67
20250401,172600,28843205,5450,5450,5450,5450,0
20250401,172500,28843205,5450,5450,5450,5450,0
20250401,172400,28843205,5450,5450,5450,5450,0
20250401,172300,28843205,5450,5450,5450,5450,0
20250401,172200,28843205,5450,5450,5450,5450,0
20250401,172100,28843205,5450,5450,5450,5450,0
20250401,172000,28843205,5450,5450,5450,5450,0
20250401,171900,28843205,5450,5450,5450,5450,0
20250401,171800,28843205,5450,5450,5450,5450,0
20250401,171700,28843205,5450,5450,5450,5450,0
20250401,171600,28843205,5450,5450,5450,5450,0
20250401,171500,28843205,5450,5450,5450,5450,0
20250401,171400,28843205,5450,5450,5450,5450,0
20250401,171300,28843205,5450,5450,5450,5450,0
20250401,171200,28843205,5450,5450,5450,5450,0
20250401,171100,28843205,5450,5450,5450,5450,0
20250401,171000,28843205,5450,5450,5450,5450,0
20250401,170900,28843205,5450,5450,5450,5450,0
20250401,170800,28843205,5450,5450,5450,5450,0
20250401,170700,28843205,5450,5450,5450,5450,0
20250401,170600,28843205,5450,5450,5450,5450,0
20250401,170500,28843205,5450,5450,5450,5450,0
20250401,170400,28843205,5450,5450,5450,5450,0
20250401,170300,28843205,5450,5450,5450,5450,0
20250401,170200,28843205,5450,5450,5450,5450,0
20250401,170100,28843205,5450,5450,5450,5450,0
20250401,170000,28843205,5450,5450,5450,5450,0
20250401,165900,28843205,5450,5450,5450,5450,0
20250401,165800,28843205,5450,5450,5450,5450,0
20250401,165700,28843205,5450,5450,5450,5450,67
20250401,165600,28843205,5450,5450,5450,5450,0
20250401,165500,28843205,5450,5450,5450,5450,0
20250401,165400,28843205,5450,5450,5450,5450,0
20250401,165300,28843205,5450,5450,5450,5450,0
20250401,165200,28843205,5450,5450,5450,5450,0
20250401,165100,28843205,5450,5450,5450,5450,0
20250401,165000,28843205,5450,5450,5450,5450,0
20250401,164900,28843205,5450,5450,5450,5450,0
20250401,164800,28843205,5450,5450,5450,5450,0
20250401,164700,28843205,5450,5450,5450,5450,0
20250401,164600,28843205,5450,5450,5450,5450,0
20250401,164500,28843205,5450,5450,5450,5450,0
20250401,164400,28843205,5450,5450,5450,5450,0
20250401,164300,28843205,5450,5450,5450,5450,0
20250401,164200,28843205,5450,5450,5450,5450,0
20250401,164100,28843205,5450,5450,5450,5450,0
20250401,164000,28843205,5450,5450,5450,5450,0
20250401,163900,28843205,5450,5450,5450,5450,0
20250401,163800,28843205,5450,5450,5450,5450,0
20250401,163700,28843205,5450,5450,5450,5450,0
20250401,163600,28843205,5450,5450,5450,5450,0
20250401,163500,28843205,5450,5450,5450,5450,0
20250401,163400,28843205,5450,5450,5450,5450,0
20250401,163300,28843205,5450,5450,5450,5450,0
20250401,163200,28843205,5450,5450,5450,5450,0
20250401,163100,28843205,5450,5450,5450,5450,0
20250401,163000,28843205,5450,5450,5450,5450,0
20250401,162900,28843205,5450,5450,5450,5450,0
20250401,162800,28843205,5450,5450,5450,5450,0
20250401,162700,28843205,5450,5450,5450,5450,67
20250401,162600,28843205,5450,5450,5450,5450,0
20250401,162500,28843205,5450,5450,5450,5450,0
20250401,162400,28843205,5450,5450,5450,5450,0
20250401,162300,28843205,5450,5450,5450,5450,0
20250401,162200,28843205,5450,5450,5450,5450,0
20250401,162100,28843205,5450,5450,5450,5450,0
20250401,162000,28843205,5450,5450,5450,5450,0
20250401,161900,28843205,5450,5450,5450,5450,0
20250401,161800,28843205,5450,5450,5450,5450,0
20250401,161700,28843205,5450,5450,5450,5450,0
20250401,161600,28843205,5450,5450,5450,5450,0
20250401,161500,28843205,5450,5450,5450,5450,0
20250401,161400,28843205,5450,5450,5450,5450,0
20250401,161300,28843205,5450,5450,5450,5450,0
20250401,161200,28843205,5450,5450,5450,5450,0
20250401,161100,28843205,5450,5450,5450,5450,0
20250401,161000,28843205,5450,5450,5450,5450,0
20250401,160900,28843205,5450,5450,5450,5450,0
20250401,160800,28843205,5450,5450,5450,5450,0
20250401,160700,28843205,5450,5450,5450,5450,0
20250401,160600,28843205,5450,5450,5450,5450,0
20250401,160500,28843205,5450,5450,5450,5450,0
20250401,160400,28843205,5450,5450,5450,5450,0
20250401,160300,28843205,5450,5450,5450,5450,0
20250401,160200,28843205,5450,5450,5450,5450,0
20250401,160100,28843205,5450,5450,5450,5450,0
20250401,160000,28843205,5450,5450,5450,5450,0
20250401,155900,28843205,5450,5450,5450,5450,0
20250401,155800,28843205,5450,5450,5450,5450,0
20250401,155700,28843205,5450,5450,5450,5450,67
20250401,155600,28843205,5450,5450,5450,5450,0
20250401,155500,28843205,5450,5450,5450,5450,0
20250401,155400,28843205,5450,5450,5450,5450,0
20250401,155300,28843205,5450,5450,5450,5450,0
20250401,155200,28843205,5450,5450,5450,5450,0
20250401,155100,28843205,5450,5450,5450,5450,0
20250401,155000,28843205,5450,5450,5450,5450,0
20250401,154900,28843205,5450,5450,5450,5450,0
20250401,154800,28843205,5450,5450,5450,5450,0
20250401,154700,28843205,5450,5450,5450,5450,0
20250401,154600,28843205,5450,5450,5450,5450,0
20250401,154500,28843205,5450,5450,5450,5450,0
20250401,154400,28843205,5450,5450,5450,5450,0
20250401,154300,28843205,5450,5450,5450,5450,0
20250401,154200,28843205,5450,5450,5450,5450,0
20250401,154100,28843205,5450,5450,5450,5450,0
20250401,154000,28843205,5450,5450,5450,5450,0
20250401,153900,28843205,5450,5450,5450,5450,0
20250401,153800,28843205,5450,5450,5450,5450,0
20250401,153700,28843205,5450,5450,5450,5450,0
20250401,153600,28843205,5450,5450,5450,5450,0
20250401,153500,28843205,5450,5450,5450,5450,0
20250401,153400,28843205,5450,5450,5450,5450,0
20250401,153300,28843205,5450,5450,5450,5450,0
20250401,153200,28843205,5450,5450,5450,5450,0
20250401,153100,28843205,5450,5450,5450,5450,0
20250401,153000,28843205,5450,5450,5450,5450,67
20250401,152900,28478055,5450,5450,5450,5450,0
20250401,152800,28478055,5450,5450,5450,5450,0
20250401,152700,28478055,5450,5450,5450,5450,0
20250401,152600,28478055,5450,5450,5450,5450,0
20250401,152500,28478055,5450,5450,5450,5450,0
20250401,152400,28478055,5450,5450,5450,5450,0
20250401,152300,28478055,5450,5450,5450,5450,0
20250401,152200,28478055,5450,5450,5450,5450,0
20250401,152100,28478055,5450,5450,5450,5450,0
20250401,152000,28478055,5450,5450,5450,5450,0
20250401,151900,28478055,5450,5410,5450,5400,25
20250401,151800,28342945,5450,5450,5450,5450,0
20250401,151700,28342945,5450,5460,5460,5410,55
20250401,151600,28045305,5420,5420,5420,5420,0
20250401,151500,28045305,5420,5420,5420,5420,0
20250401,151400,28045305,5420,5460,5460,5420,2
20250401,151300,28034425,5460,5460,5460,5460,0
20250401,151200,28034425,5460,5460,5460,5460,0
20250401,151100,28034425,5460,5460,5460,5460,0
20250401,151000,28034425,5460,5460,5460,5460,0
20250401,150900,28034425,5460,5460,5460,5460,0
20250401,150800,28034425,5460,5460,5460,5460,0
20250401,150700,28034425,5460,5460,5460,5460,0
20250401,150600,28034425,5460,5460,5460,5460,0
20250401,150500,28034425,5460,5460,5460,5460,0
20250401,150400,28034425,5460,5460,5460,5460,0
20250401,150300,28034425,5460,5460,5460,5460,0
20250401,150200,28034425,5460,5460,5460,5460,0
20250401,150100,28034425,5460,5460,5460,5460,1
20250401,150000,28028965,5460,5460,5460,5460,3
20250401,145900,28012585,5460,5460,5460,5460,0
20250401,145800,28012585,5460,5460,5460,5460,75
20250401,145700,27603085,5460,5460,5460,5460,0
20250401,145600,27603085,5460,5460,5460,5460,0
20250401,145500,27603085,5460,5460,5460,5460,0
20250401,145400,27603085,5460,5460,5460,5460,0
20250401,145300,27603085,5460,5460,5460,5460,0
20250401,145200,27603085,5460,5460,5460,5460,0
20250401,145100,27603085,5460,5460,5460,5460,0
20250401,145000,27603085,5460,5460,5460,5460,0
20250401,144900,27603085,5460,5460,5460,5460,0
20250401,144800,27603085,5460,5450,5460,5450,57
20250401,144700,27292025,5450,5450,5450,5450,0
20250401,144600,27292025,5450,5450,5450,5450,0
20250401,144500,27292025,5450,5450,5450,5450,0
20250401,144400,27292025,5450,5450,5450,5450,0
20250401,144300,27292025,5450,5450,5450,5450,0
20250401,144200,27292025,5450,5450,5450,5450,0
20250401,144100,27292025,5450,5450,5450,5450,1
20250401,144000,27286575,5410,5410,5410,5410,0
20250401,143900,27286575,5410,5410,5410,5410,0
20250401,143800,27286575,5410,5410,5410,5410,0
20250401,143700,27286575,5410,5420,5460,5390,87
20250401,143600,26815275,5460,5460,5460,5460,0
20250401,143500,26815275,5460,5460,5460,5460,2
20250401,143400,26804355,5420,5420,5420,5420,0
20250401,143300,26804355,5420,5420,5420,5420,0
20250401,143200,26804355,5420,5420,5420,5420,0
20250401,143100,26804355,5420,5420,5420,5420,0
20250401,143000,26804355,5420,5420,5420,5420,9
20250401,142900,26755575,5420,5420,5420,5420,0
20250401,142800,26755575,5420,5420,5420,5420,0
20250401,142700,26755575,5420,5420,5420,5420,89
20250401,142600,26273195,5420,5430,5430,5420,57
20250401,142500,25963695,5460,5460,5460,5460,0
20250401,142400,25963695,5460,5460,5460,5460,0
20250401,142300,25963695,5460,5460,5460,5460,0
20250401,142200,25963695,5460,5440,5460,5440,49
20250401,142100,25696835,5440,5440,5440,5440,3
20250401,142000,25680515,5440,5440,5440,5440,0
20250401,141900,25680515,5440,5440,5440,5440,0
20250401,141800,25680515,5440,5440,5440,5440,0
20250401,141700,25680515,5440,5440,5440,5440,0
20250401,141600,25680515,5440,5440,5440,5440,0
20250401,141500,25680515,5440,5440,5440,5440,1
20250401,141400,25675075,5450,5450,5450,5450,0
20250401,141300,25675075,5450,5450,5450,5450,1
20250401,141200,25669625,5450,5450,5450,5450,0
20250401,141100,25669625,5450,5450,5450,5450,0
20250401,141000,25669625,5450,5450,5450,5450,0
20250401,140900,25669625,5450,5450,5450,5450,0
20250401,140800,25669625,5450,5450,5450,5450,0
20250401,140700,25669625,5450,5450,5450,5450,0
20250401,140600,25669625,5450,5450,5450,5450,0
20250401,140500,25669625,5450,5440,5450,5440,37
20250401,140400,25468205,5440,5440,5440,5440,4
20250401,140300,25446445,5440,5440,5440,5440,1
20250401,140200,25441005,5440,5440,5440,5440,0
20250401,140100,25441005,5440,5440,5440,5440,0
20250401,140000,25441005,5440,5440,5440,5440,0
20250401,135900,25441005,5440,5440,5440,5440,0
20250401,135800,25441005,5440,5440,5440,5440,0
20250401,135700,25441005,5440,5440,5440,5440,0
20250401,135600,25441005,5440,5440,5440,5440,0
20250401,135500,25441005,5440,5440,5440,5440,0
20250401,135400,25441005,5440,5440,5440,5440,0
20250401,135300,25441005,5440,5440,5440,5440,0
20250401,135200,25441005,5440,5440,5440,5440,0
20250401,135100,25441005,5440,5440,5440,5440,0
20250401,135000,25441005,5440,5440,5440,5440,0
20250401,134900,25441005,5440,5440,5440,5440,0
20250401,134800,25441005,5440,5440,5440,5440,0
20250401,134700,25441005,5440,5440,5440,5440,0
20250401,134600,25441005,5440,5440,5440,5440,0
20250401,134500,25441005,5440,5430,5440,5430,41
20250401,134400,25218365,5430,5430,5430,5430,0
20250401,134300,25218365,5430,5430,5430,5430,0
20250401,134200,25218365,5430,5430,5430,5430,0
20250401,134100,25218365,5430,5430,5430,5430,0
20250401,134000,25218365,5430,5430,5430,5430,0
20250401,133900,25218365,5430,5430,5430,5430,0
20250401,133800,25218365,5430,5430,5430,5430,1
20250401,133700,25212935,5430,5430,5430,5430,0
20250401,133600,25212935,5430,5430,5430,5430,0
20250401,133500,25212935,5430,5430,5430,5430,11
20250401,133400,25153205,5430,5430,5430,5430,0
20250401,133300,25153205,5430,5430,5430,5430,38
20250401,133200,24946865,5430,5430,5430,5430,0
20250401,133100,24946865,5430,5430,5430,5430,0
20250401,133000,24946865,5430,5430,5430,5430,0
20250401,132900,24946865,5430,5430,5430,5430,0
20250401,132800,24946865,5430,5430,5430,5430,0
20250401,132700,24946865,5430,5430,5430,5430,0
20250401,132600,24946865,5430,5430,5430,5430,1
20250401,132500,24941435,5430,5430,5430,5430,1
20250401,132400,24936005,5430,5430,5430,5430,1
20250401,132300,24930575,5430,5430,5430,5430,0
20250401,132200,24930575,5430,5430,5430,5430,0
20250401,132100,24930575,5430,5430,5430,5430,0
20250401,132000,24930575,5430,5430,5430,5430,0
20250401,131900,24930575,5430,5430,5430,5430,0
20250401,131800,24930575,5430,5430,5430,5430,0
20250401,131700,24930575,5430,5430,5430,5430,0
20250401,131600,24930575,5430,5430,5430,5430,1
20250401,131500,24925145,5440,5440,5440,5440,0
20250401,131400,24925145,5440,5440,5440,5440,1
20250401,131300,24919705,5440,5440,5440,5440,0
20250401,131200,24919705,5440,5440,5440,5440,0
20250401,131100,24919705,5440,5440,5440,5440,0
20250401,131000,24919705,5440,5440,5440,5440,0
20250401,130900,24919705,5440,5440,5440,5440,1
20250401,130800,24914265,5440,5440,5440,5440,0
20250401,130700,24914265,5440,5440,5440,5440,0
20250401,130600,24914265,5440,5440,5440,5440,0
20250401,130500,24914265,5440,5440,5440,5440,0
20250401,130400,24914265,5440,5440,5440,5440,0
20250401,130300,24914265,5440,5440,5440,5440,0
20250401,130200,24914265,5440,5440,5440,5440,0
20250401,130100,24914265,5440,5440,5440,5440,1
20250401,130000,24908825,5440,5440,5440,5440,0
20250401,125900,24908825,5440,5440,5440,5440,0
20250401,125800,24908825,5440,5440,5440,5440,0
20250401,125700,24908825,5440,5440,5440,5440,0
20250401,125600,24908825,5440,5450,5450,5440,60
20250401,125500,24581835,5450,5450,5450,5450,0
20250401,125400,24581835,5450,5450,5450,5450,0
20250401,125300,24581835,5450,5450,5450,5450,0
20250401,125200,24581835,5450,5450,5450,5450,0
20250401,125100,24581835,5450,5450,5450,5450,0
20250401,125000,24581835,5450,5450,5450,5450,0
20250401,124900,24581835,5450,5450,5450,5450,2
20250401,124800,24570935,5450,5450,5450,5450,0
20250401,124700,24570935,5450,5450,5450,5450,0
20250401,124600,24570935,5450,5450,5450,5450,1
20250401,124500,24565485,5460,5460,5460,5460,0
20250401,124400,24565485,5460,5460,5460,5460,0
20250401,124300,24565485,5460,5460,5460,5460,1
20250401,124200,24560025,5470,5470,5470,5470,0
20250401,124100,24560025,5470,5470,5470,5470,0
20250401,124000,24560025,5470,5470,5470,5470,0
20250401,123900,24560025,5470,5470,5470,5470,0
20250401,123800,24560025,5470,5470,5470,5470,0
20250401,123700,24560025,5470,5470,5470,5470,0
20250401,123600,24560025,5470,5470,5470,5470,0
20250401,123500,24560025,5470,5470,5470,5470,6
20250401,123400,24527205,5470,5470,5470,5470,0
20250401,123300,24527205,5470,5470,5470,5470,0
20250401,123200,24527205,5470,5470,5470,5470,0
20250401,123100,24527205,5470,5470,5470,5470,0
20250401,123000,24527205,5470,5470,5470,5470,0
20250401,122900,24527205,5470,5470,5470,5470,1
20250401,122800,24521735,5450,5450,5450,5450,0
20250401,122700,24521735,5450,5450,5450,5450,0
20250401,122600,24521735,5450,5450,5450,5450,0
20250401,122500,24521735,5450,5450,5450,5450,0
20250401,122400,24521735,5450,5450,5450,5450,0
20250401,122300,24521735,5450,5450,5450,5450,9
20250401,122200,24472685,5470,5470,5470,5470,0
20250401,122100,24472685,5470,5470,5470,5470,0
20250401,122000,24472685,5470,5470,5470,5470,0
20250401,121900,24472685,5470,5470,5470,5470,0
20250401,121800,24472685,5470,5470,5470,5470,0
20250401,121700,24472685,5470,5470,5470,5470,0
20250401,121600,24472685,5470,5470,5470,5470,0
20250401,121500,24472685,5470,5470,5470,5470,0
20250401,121400,24472685,5470,5470,5470,5470,0
20250401,121300,24472685,5470,5470,5470,5470,1
20250401,121200,24467215,5470,5470,5470,5470,0
20250401,121100,24467215,5470,5470,5470,5470,0
20250401,121000,24467215,5470,5470,5470,5470,0
20250401,120900,24467215,5470,5470,5470,5470,0
20250401,120800,24467215,5470,5470,5470,5470,0
20250401,120700,24467215,5470,5470,5470,5470,0
20250401,120600,24467215,5470,5470,5470,5470,0
20250401,120500,24467215,5470,5470,5470,5470,0
20250401,120400,24467215,5470,5470,5470,5470,0
20250401,120300,24467215,5470,5470,5470,5470,0
20250401,120200,24467215,5470,5470,5470,5470,0
20250401,120100,24467215,5470,5470,5470,5470,0
20250401,120000,24467215,5470,5470,5470,5470,0
20250401,115900,24467215,5470,5470,5470,5470,0
20250401,115800,24467215,5470,5470,5470,5470,0
20250401,115700,24467215,5470,5470,5470,5470,0
20250401,115600,24467215,5470,5470,5470,5470,0
20250401,115500,24467215,5470,5470,5470,5470,0
20250401,115400,24467215,5470,5470,5470,5470,0
20250401,115300,24467215,5470,5470,5470,5470,3
20250401,115200,24450805,5470,5470,5470,5470,0
20250401,115100,24450805,5470,5470,5470,5470,0
20250401,115000,24450805,5470,5470,5470,5470,0
20250401,114900,24450805,5470,5470,5470,5470,0
20250401,114800,24450805,5470,5450,5470,5450,249
20250401,114700,23091025,5380,5460,5460,5380,112
20250401,114600,22488295,5450,5450,5450,5450,1
20250401,114500,22482845,5460,5460,5460,5460,0
20250401,114400,22482845,5460,5460,5460,5460,0
20250401,114300,22482845,5460,5460,5460,5460,0
20250401,114200,22482845,5460,5460,5460,5460,0
20250401,114100,22482845,5460,5460,5460,5460,1
20250401,114000,22477385,5460,5460,5460,5460,0
20250401,113900,22477385,5460,5460,5460,5460,0
20250401,113800,22477385,5460,5460,5460,5460,0
20250401,113700,22477385,5460,5460,5460,5460,0
20250401,113600,22477385,5460,5460,5460,5460,0
20250401,113500,22477385,5460,5460,5460,5460,0
20250401,113400,22477385,5460,5460,5460,5460,0
20250401,113300,22477385,5460,5460,5460,5460,1
20250401,113200,22471925,5420,5420,5420,5420,0
20250401,113100,22471925,5420,5420,5420,5420,0
20250401,113000,22471925,5420,5450,5450,5420,240
20250401,112900,21168715,5460,5460,5460,5460,0
20250401,112800,21168715,5460,5460,5460,5460,0
20250401,112700,21168715,5460,5460,5460,5460,0
20250401,112600,21168715,5460,5460,5460,5460,0
20250401,112500,21168715,5460,5460,5460,5460,0
20250401,112400,21168715,5460,5460,5460,5460,2
20250401,112300,21157795,5470,5470,5470,5470,1
20250401,112200,21152325,5470,5470,5470,5470,0
20250401,112100,21152325,5470,5470,5470,5470,0
20250401,112000,21152325,5470,5470,5470,5470,0
20250401,111900,21152325,5470,5470,5470,5470,0
20250401,111800,21152325,5470,5470,5470,5470,0
20250401,111700,21152325,5470,5470,5470,5470,1
20250401,111600,21146855,5470,5470,5470,5470,0
20250401,111500,21146855,5470,5470,5470,5470,3
20250401,111400,21130445,5480,5480,5480,5480,0
20250401,111300,21130445,5480,5480,5480,5480,0
20250401,111200,21130445,5480,5460,5480,5460,2
20250401,111100,21119505,5480,5480,5480,5480,0
20250401,111000,21119505,5480,5480,5480,5480,0
20250401,110900,21119505,5480,5480,5480,5480,0
20250401,110800,21119505,5480,5470,5480,5470,31
20250401,110700,20949825,5480,5470,5480,5470,141
20250401,110600,20177325,5460,5460,5460,5460,0
20250401,110500,20177325,5460,5420,5460,5420,437
20250401,110400,17804975,5410,5410,5410,5410,0
20250401,110300,17804975,5410,5410,5410,5410,0
20250401,110200,17804975,5410,5410,5410,5410,12
20250401,110100,17740055,5350,5350,5350,5350,0
20250401,110000,17740055,5350,5350,5350,5350,0
20250401,105900,17740055,5350,5350,5350,5350,0
20250401,105800,17740055,5350,5350,5350,5350,0
20250401,105700,17740055,5350,5380,5380,5350,344
20250401,105600,15898335,5360,5360,5360,5360,825
20250401,105500,11476335,5360,5380,5380,5360,177
20250401,105400,10524115,5430,5430,5430,5430,0
20250401,105300,10524115,5430,5430,5430,5430,0
20250401,105200,10524115,5430,5430,5430,5430,1
20250401,105100,10518685,5370,5370,5370,5370,0
20250401,105000,10518685,5370,5390,5430,5370,525
20250401,104900,7678635,5390,5390,5390,5390,1
20250401,104800,7673245,5380,5380,5380,5380,0
20250401,104700,7673245,5380,5380,5380,5380,0
20250401,104600,7673245,5380,5380,5380,5380,0
20250401,104500,7673245,5380,5380,5380,5380,0
20250401,104400,7673245,5380,5380,5380,5380,0
20250401,104300,7673245,5380,5380,5380,5380,0
20250401,104200,7673245,5380,5380,5380,5380,0
20250401,104100,7673245,5380,5380,5380,5380,0
20250401,104000,7673245,5380,5390,5390,5380,2
20250401,103900,7662475,5420,5420,5420,5420,0
20250401,103800,7662475,5420,5420,5420,5420,0
20250401,103700,7662475,5420,5420,5420,5420,1
20250401,103600,7657055,5400,5400,5400,5400,0
20250401,103500,7657055,5400,5400,5400,5400,0
20250401,103400,7657055,5400,5400,5400,5400,1
20250401,103300,7651655,5405,5405,5405,5405,0
20250401,103200,7651655,5405,5405,5405,5405,0
20250401,103100,7651655,5405,5405,5405,5405,0
20250401,103000,7651655,5405,5405,5405,5405,0
20250401,102900,7651655,5405,5405,5405,5405,0
20250401,102800,7651655,5405,5405,5405,5405,0
20250401,102700,7651655,5405,5405,5405,5405,0
20250401,102600,7651655,5405,5405,5405,5405,0
20250401,102500,7651655,5405,5405,5405,5405,21
20250401,102400,7538150,5430,5430,5430,5430,0
20250401,102300,7538150,5430,5430,5430,5430,0
20250401,102200,7538150,5430,5430,5430,5430,0
20250401,102100,7538150,5430,5430,5430,5430,0
20250401,102000,7538150,5430,5430,5430,5430,1
20250401,101900,7532720,5430,5430,5430,5430,0
20250401,101800,7532720,5430,5430,5430,5430,0
20250401,101700,7532720,5430,5430,5430,5430,0
20250401,101600,7532720,5430,5430,5430,5430,0
20250401,101500,7532720,5430,5430,5430,5430,0
20250401,101400,7532720,5430,5430,5430,5430,0
20250401,101300,7532720,5430,5430,5430,5430,0
20250401,101200,7532720,5430,5430,5430,5430,0
20250401,101100,7532720,5430,5430,5430,5430,0
20250401,101000,7532720,5430,5430,5430,5430,0
20250401,100900,7532720,5430,5430,5430,5430,0
20250401,100800,7532720,5430,5430,5430,5430,0
20250401,100700,7532720,5430,5430,5430,5430,0
20250401,100600,7532720,5430,5430,5430,5430,0
20250401,100500,7532720,5430,5430,5430,5430,0
20250401,100400,7532720,5430,5430,5430,5430,0
20250401,100300,7532720,5430,5430,5430,5430,0
20250401,100200,7532720,5430,5430,5430,5430,0
20250401,100100,7532720,5430,5430,5430,5430,0
20250401,100000,7532720,5430,5430,5430,5430,1
20250401,095900,7527290,5370,5370,5370,5370,0
20250401,095800,7527290,5370,5370,5370,5370,1
20250401,095700,7521920,5430,5430,5430,5430,0
20250401,095600,7521920,5430,5430,5430,5430,109
20250401,095500,6930050,5370,5370,5370,5370,0
20250401,095400,6930050,5370,5370,5370,5370,1
20250401,095300,6924680,5430,5430,5430,5430,0
20250401,095200,6924680,5430,5430,5430,5430,0
20250401,095100,6924680,5430,5430,5430,5430,0
20250401,095000,6924680,5430,5430,5430,5430,10
20250401,094900,6870380,5430,5430,5430,5430,0
20250401,094800,6870380,5430,5430,5430,5430,0
20250401,094700,6870380,5430,5430,5430,5430,2
20250401,094600,6859520,5440,5420,5440,5420,275
20250401,094500,5367340,5420,5420,5420,5420,0
20250401,094400,5367340,5420,5420,5420,5420,0
20250401,094300,5367340,5420,5420,5420,5420,0
20250401,094200,5367340,5420,5420,5420,5420,0
20250401,094100,5367340,5420,5420,5420,5420,0
20250401,094000,5367340,5420,5420,5420,5420,1
20250401,093900,5361920,5440,5440,5440,5440,0
20250401,093800,5361920,5440,5440,5440,5440,0
20250401,093700,5361920,5440,5440,5440,5440,0
20250401,093600,5361920,5440,5440,5440,5440,0
20250401,093500,5361920,5440,5440,5440,5440,0
20250401,093400,5361920,5440,5440,5440,5440,0
20250401,093300,5361920,5440,5440,5440,5440,0
20250401,093200,5361920,5440,5440,5440,5440,19
20250401,093100,5258560,5440,5440,5440,5440,0
20250401,093000,5258560,5440,5440,5440,5440,2
20250401,092900,5247680,5440,5440,5440,5440,9
20250401,092800,5198720,5440,5440,5440,5440,0
20250401,092700,5198720,5440,5440,5440,5440,0
20250401,092600,5198720,5440,5440,5440,5440,0
20250401,092500,5198720,5440,5440,5440,5440,0
20250401,092400,5198720,5440,5440,5440,5440,2
20250401,092300,5187840,5450,5450,5450,5450,0
20250401,092200,5187840,5450,5450,5450,5450,0
20250401,092100,5187840,5450,5400,5450,5400,587
20250401,092000,2000900,5400,5400,5400,5400,3
20250401,091900,1984700,5380,5380,5380,5380,0
20250401,091800,1984700,5380,5380,5380,5380,0
20250401,091700,1984700,5380,5380,5380,5380,0
20250401,091600,1984700,5380,5380,5380,5380,0
20250401,091500,1984700,5380,5380,5380,5380,2
20250401,091400,1973940,5380,5380,5380,5380,20
20250401,091300,1866340,5380,5380,5380,5380,0
20250401,091200,1866340,5380,5380,5380,5380,0
20250401,091100,1866340,5380,5360,5380,5360,2
20250401,091000,1855600,5360,5360,5360,5360,0
20250401,090900,1855600,5360,5360,5360,5360,0
20250401,090800,1855600,5360,5360,5360,5360,4
20250401,090700,1834160,5300,5300,5300,5300,0
20250401,090600,1834160,5300,5300,5300,5300,336
20250401,090500,53360,5360,5360,5360,5360,0
20250401,090400,53360,5360,5360,5360,5360,0
20250401,090300,53360,5360,5360,5360,5360,0
20250401,090200,53360,5360,5360,5360,5360,0
20250401,090100,53360,5360,5330,5360,5330,10
20250401,090000,0,5300,5300,5300,5300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 28843205 5450 5450 5450 5450 67
3 20250401 185600 28843205 5450 5450 5450 5450 0
4 20250401 185500 28843205 5450 5450 5450 5450 0
5 20250401 185400 28843205 5450 5450 5450 5450 0
6 20250401 185300 28843205 5450 5450 5450 5450 0
7 20250401 185200 28843205 5450 5450 5450 5450 0
8 20250401 185100 28843205 5450 5450 5450 5450 0
9 20250401 185000 28843205 5450 5450 5450 5450 0
10 20250401 184900 28843205 5450 5450 5450 5450 0
11 20250401 184800 28843205 5450 5450 5450 5450 0
12 20250401 184700 28843205 5450 5450 5450 5450 0
13 20250401 184600 28843205 5450 5450 5450 5450 0
14 20250401 184500 28843205 5450 5450 5450 5450 0
15 20250401 184400 28843205 5450 5450 5450 5450 0
16 20250401 184300 28843205 5450 5450 5450 5450 0
17 20250401 184200 28843205 5450 5450 5450 5450 0
18 20250401 184100 28843205 5450 5450 5450 5450 0
19 20250401 184000 28843205 5450 5450 5450 5450 0
20 20250401 183900 28843205 5450 5450 5450 5450 0
21 20250401 183800 28843205 5450 5450 5450 5450 0
22 20250401 183700 28843205 5450 5450 5450 5450 0
23 20250401 183600 28843205 5450 5450 5450 5450 0
24 20250401 183500 28843205 5450 5450 5450 5450 0
25 20250401 183400 28843205 5450 5450 5450 5450 0
26 20250401 183300 28843205 5450 5450 5450 5450 0
27 20250401 183200 28843205 5450 5450 5450 5450 0
28 20250401 183100 28843205 5450 5450 5450 5450 0
29 20250401 183000 28843205 5450 5450 5450 5450 0
30 20250401 182900 28843205 5450 5450 5450 5450 0
31 20250401 182800 28843205 5450 5450 5450 5450 0
32 20250401 182700 28843205 5450 5450 5450 5450 67
33 20250401 182600 28843205 5450 5450 5450 5450 0
34 20250401 182500 28843205 5450 5450 5450 5450 0
35 20250401 182400 28843205 5450 5450 5450 5450 0
36 20250401 182300 28843205 5450 5450 5450 5450 0
37 20250401 182200 28843205 5450 5450 5450 5450 0
38 20250401 182100 28843205 5450 5450 5450 5450 0
39 20250401 182000 28843205 5450 5450 5450 5450 0
40 20250401 181900 28843205 5450 5450 5450 5450 0
41 20250401 181800 28843205 5450 5450 5450 5450 0
42 20250401 181700 28843205 5450 5450 5450 5450 0
43 20250401 181600 28843205 5450 5450 5450 5450 0
44 20250401 181500 28843205 5450 5450 5450 5450 0
45 20250401 181400 28843205 5450 5450 5450 5450 0
46 20250401 181300 28843205 5450 5450 5450 5450 0
47 20250401 181200 28843205 5450 5450 5450 5450 0
48 20250401 181100 28843205 5450 5450 5450 5450 0
49 20250401 181000 28843205 5450 5450 5450 5450 0
50 20250401 180900 28843205 5450 5450 5450 5450 0
51 20250401 180800 28843205 5450 5450 5450 5450 0
52 20250401 180700 28843205 5450 5450 5450 5450 0
53 20250401 180600 28843205 5450 5450 5450 5450 0
54 20250401 180500 28843205 5450 5450 5450 5450 0
55 20250401 180400 28843205 5450 5450 5450 5450 0
56 20250401 180300 28843205 5450 5450 5450 5450 0
57 20250401 180200 28843205 5450 5450 5450 5450 0
58 20250401 180100 28843205 5450 5450 5450 5450 0
59 20250401 180000 28843205 5450 5450 5450 5450 0
60 20250401 175900 28843205 5450 5450 5450 5450 0
61 20250401 175800 28843205 5450 5450 5450 5450 0
62 20250401 175700 28843205 5450 5450 5450 5450 67
63 20250401 175600 28843205 5450 5450 5450 5450 0
64 20250401 175500 28843205 5450 5450 5450 5450 0
65 20250401 175400 28843205 5450 5450 5450 5450 0
66 20250401 175300 28843205 5450 5450 5450 5450 0
67 20250401 175200 28843205 5450 5450 5450 5450 0
68 20250401 175100 28843205 5450 5450 5450 5450 0
69 20250401 175000 28843205 5450 5450 5450 5450 0
70 20250401 174900 28843205 5450 5450 5450 5450 0
71 20250401 174800 28843205 5450 5450 5450 5450 0
72 20250401 174700 28843205 5450 5450 5450 5450 0
73 20250401 174600 28843205 5450 5450 5450 5450 0
74 20250401 174500 28843205 5450 5450 5450 5450 0
75 20250401 174400 28843205 5450 5450 5450 5450 0
76 20250401 174300 28843205 5450 5450 5450 5450 0
77 20250401 174200 28843205 5450 5450 5450 5450 0
78 20250401 174100 28843205 5450 5450 5450 5450 0
79 20250401 174000 28843205 5450 5450 5450 5450 0
80 20250401 173900 28843205 5450 5450 5450 5450 0
81 20250401 173800 28843205 5450 5450 5450 5450 0
82 20250401 173700 28843205 5450 5450 5450 5450 0
83 20250401 173600 28843205 5450 5450 5450 5450 0
84 20250401 173500 28843205 5450 5450 5450 5450 0
85 20250401 173400 28843205 5450 5450 5450 5450 0
86 20250401 173300 28843205 5450 5450 5450 5450 0
87 20250401 173200 28843205 5450 5450 5450 5450 0
88 20250401 173100 28843205 5450 5450 5450 5450 0
89 20250401 173000 28843205 5450 5450 5450 5450 0
90 20250401 172900 28843205 5450 5450 5450 5450 0
91 20250401 172800 28843205 5450 5450 5450 5450 0
92 20250401 172700 28843205 5450 5450 5450 5450 67
93 20250401 172600 28843205 5450 5450 5450 5450 0
94 20250401 172500 28843205 5450 5450 5450 5450 0
95 20250401 172400 28843205 5450 5450 5450 5450 0
96 20250401 172300 28843205 5450 5450 5450 5450 0
97 20250401 172200 28843205 5450 5450 5450 5450 0
98 20250401 172100 28843205 5450 5450 5450 5450 0
99 20250401 172000 28843205 5450 5450 5450 5450 0
100 20250401 171900 28843205 5450 5450 5450 5450 0
101 20250401 171800 28843205 5450 5450 5450 5450 0
102 20250401 171700 28843205 5450 5450 5450 5450 0
103 20250401 171600 28843205 5450 5450 5450 5450 0
104 20250401 171500 28843205 5450 5450 5450 5450 0
105 20250401 171400 28843205 5450 5450 5450 5450 0
106 20250401 171300 28843205 5450 5450 5450 5450 0
107 20250401 171200 28843205 5450 5450 5450 5450 0
108 20250401 171100 28843205 5450 5450 5450 5450 0
109 20250401 171000 28843205 5450 5450 5450 5450 0
110 20250401 170900 28843205 5450 5450 5450 5450 0
111 20250401 170800 28843205 5450 5450 5450 5450 0
112 20250401 170700 28843205 5450 5450 5450 5450 0
113 20250401 170600 28843205 5450 5450 5450 5450 0
114 20250401 170500 28843205 5450 5450 5450 5450 0
115 20250401 170400 28843205 5450 5450 5450 5450 0
116 20250401 170300 28843205 5450 5450 5450 5450 0
117 20250401 170200 28843205 5450 5450 5450 5450 0
118 20250401 170100 28843205 5450 5450 5450 5450 0
119 20250401 170000 28843205 5450 5450 5450 5450 0
120 20250401 165900 28843205 5450 5450 5450 5450 0
121 20250401 165800 28843205 5450 5450 5450 5450 0
122 20250401 165700 28843205 5450 5450 5450 5450 67
123 20250401 165600 28843205 5450 5450 5450 5450 0
124 20250401 165500 28843205 5450 5450 5450 5450 0
125 20250401 165400 28843205 5450 5450 5450 5450 0
126 20250401 165300 28843205 5450 5450 5450 5450 0
127 20250401 165200 28843205 5450 5450 5450 5450 0
128 20250401 165100 28843205 5450 5450 5450 5450 0
129 20250401 165000 28843205 5450 5450 5450 5450 0
130 20250401 164900 28843205 5450 5450 5450 5450 0
131 20250401 164800 28843205 5450 5450 5450 5450 0
132 20250401 164700 28843205 5450 5450 5450 5450 0
133 20250401 164600 28843205 5450 5450 5450 5450 0
134 20250401 164500 28843205 5450 5450 5450 5450 0
135 20250401 164400 28843205 5450 5450 5450 5450 0
136 20250401 164300 28843205 5450 5450 5450 5450 0
137 20250401 164200 28843205 5450 5450 5450 5450 0
138 20250401 164100 28843205 5450 5450 5450 5450 0
139 20250401 164000 28843205 5450 5450 5450 5450 0
140 20250401 163900 28843205 5450 5450 5450 5450 0
141 20250401 163800 28843205 5450 5450 5450 5450 0
142 20250401 163700 28843205 5450 5450 5450 5450 0
143 20250401 163600 28843205 5450 5450 5450 5450 0
144 20250401 163500 28843205 5450 5450 5450 5450 0
145 20250401 163400 28843205 5450 5450 5450 5450 0
146 20250401 163300 28843205 5450 5450 5450 5450 0
147 20250401 163200 28843205 5450 5450 5450 5450 0
148 20250401 163100 28843205 5450 5450 5450 5450 0
149 20250401 163000 28843205 5450 5450 5450 5450 0
150 20250401 162900 28843205 5450 5450 5450 5450 0
151 20250401 162800 28843205 5450 5450 5450 5450 0
152 20250401 162700 28843205 5450 5450 5450 5450 67
153 20250401 162600 28843205 5450 5450 5450 5450 0
154 20250401 162500 28843205 5450 5450 5450 5450 0
155 20250401 162400 28843205 5450 5450 5450 5450 0
156 20250401 162300 28843205 5450 5450 5450 5450 0
157 20250401 162200 28843205 5450 5450 5450 5450 0
158 20250401 162100 28843205 5450 5450 5450 5450 0
159 20250401 162000 28843205 5450 5450 5450 5450 0
160 20250401 161900 28843205 5450 5450 5450 5450 0
161 20250401 161800 28843205 5450 5450 5450 5450 0
162 20250401 161700 28843205 5450 5450 5450 5450 0
163 20250401 161600 28843205 5450 5450 5450 5450 0
164 20250401 161500 28843205 5450 5450 5450 5450 0
165 20250401 161400 28843205 5450 5450 5450 5450 0
166 20250401 161300 28843205 5450 5450 5450 5450 0
167 20250401 161200 28843205 5450 5450 5450 5450 0
168 20250401 161100 28843205 5450 5450 5450 5450 0
169 20250401 161000 28843205 5450 5450 5450 5450 0
170 20250401 160900 28843205 5450 5450 5450 5450 0
171 20250401 160800 28843205 5450 5450 5450 5450 0
172 20250401 160700 28843205 5450 5450 5450 5450 0
173 20250401 160600 28843205 5450 5450 5450 5450 0
174 20250401 160500 28843205 5450 5450 5450 5450 0
175 20250401 160400 28843205 5450 5450 5450 5450 0
176 20250401 160300 28843205 5450 5450 5450 5450 0
177 20250401 160200 28843205 5450 5450 5450 5450 0
178 20250401 160100 28843205 5450 5450 5450 5450 0
179 20250401 160000 28843205 5450 5450 5450 5450 0
180 20250401 155900 28843205 5450 5450 5450 5450 0
181 20250401 155800 28843205 5450 5450 5450 5450 0
182 20250401 155700 28843205 5450 5450 5450 5450 67
183 20250401 155600 28843205 5450 5450 5450 5450 0
184 20250401 155500 28843205 5450 5450 5450 5450 0
185 20250401 155400 28843205 5450 5450 5450 5450 0
186 20250401 155300 28843205 5450 5450 5450 5450 0
187 20250401 155200 28843205 5450 5450 5450 5450 0
188 20250401 155100 28843205 5450 5450 5450 5450 0
189 20250401 155000 28843205 5450 5450 5450 5450 0
190 20250401 154900 28843205 5450 5450 5450 5450 0
191 20250401 154800 28843205 5450 5450 5450 5450 0
192 20250401 154700 28843205 5450 5450 5450 5450 0
193 20250401 154600 28843205 5450 5450 5450 5450 0
194 20250401 154500 28843205 5450 5450 5450 5450 0
195 20250401 154400 28843205 5450 5450 5450 5450 0
196 20250401 154300 28843205 5450 5450 5450 5450 0
197 20250401 154200 28843205 5450 5450 5450 5450 0
198 20250401 154100 28843205 5450 5450 5450 5450 0
199 20250401 154000 28843205 5450 5450 5450 5450 0
200 20250401 153900 28843205 5450 5450 5450 5450 0
201 20250401 153800 28843205 5450 5450 5450 5450 0
202 20250401 153700 28843205 5450 5450 5450 5450 0
203 20250401 153600 28843205 5450 5450 5450 5450 0
204 20250401 153500 28843205 5450 5450 5450 5450 0
205 20250401 153400 28843205 5450 5450 5450 5450 0
206 20250401 153300 28843205 5450 5450 5450 5450 0
207 20250401 153200 28843205 5450 5450 5450 5450 0
208 20250401 153100 28843205 5450 5450 5450 5450 0
209 20250401 153000 28843205 5450 5450 5450 5450 67
210 20250401 152900 28478055 5450 5450 5450 5450 0
211 20250401 152800 28478055 5450 5450 5450 5450 0
212 20250401 152700 28478055 5450 5450 5450 5450 0
213 20250401 152600 28478055 5450 5450 5450 5450 0
214 20250401 152500 28478055 5450 5450 5450 5450 0
215 20250401 152400 28478055 5450 5450 5450 5450 0
216 20250401 152300 28478055 5450 5450 5450 5450 0
217 20250401 152200 28478055 5450 5450 5450 5450 0
218 20250401 152100 28478055 5450 5450 5450 5450 0
219 20250401 152000 28478055 5450 5450 5450 5450 0
220 20250401 151900 28478055 5450 5410 5450 5400 25
221 20250401 151800 28342945 5450 5450 5450 5450 0
222 20250401 151700 28342945 5450 5460 5460 5410 55
223 20250401 151600 28045305 5420 5420 5420 5420 0
224 20250401 151500 28045305 5420 5420 5420 5420 0
225 20250401 151400 28045305 5420 5460 5460 5420 2
226 20250401 151300 28034425 5460 5460 5460 5460 0
227 20250401 151200 28034425 5460 5460 5460 5460 0
228 20250401 151100 28034425 5460 5460 5460 5460 0
229 20250401 151000 28034425 5460 5460 5460 5460 0
230 20250401 150900 28034425 5460 5460 5460 5460 0
231 20250401 150800 28034425 5460 5460 5460 5460 0
232 20250401 150700 28034425 5460 5460 5460 5460 0
233 20250401 150600 28034425 5460 5460 5460 5460 0
234 20250401 150500 28034425 5460 5460 5460 5460 0
235 20250401 150400 28034425 5460 5460 5460 5460 0
236 20250401 150300 28034425 5460 5460 5460 5460 0
237 20250401 150200 28034425 5460 5460 5460 5460 0
238 20250401 150100 28034425 5460 5460 5460 5460 1
239 20250401 150000 28028965 5460 5460 5460 5460 3
240 20250401 145900 28012585 5460 5460 5460 5460 0
241 20250401 145800 28012585 5460 5460 5460 5460 75
242 20250401 145700 27603085 5460 5460 5460 5460 0
243 20250401 145600 27603085 5460 5460 5460 5460 0
244 20250401 145500 27603085 5460 5460 5460 5460 0
245 20250401 145400 27603085 5460 5460 5460 5460 0
246 20250401 145300 27603085 5460 5460 5460 5460 0
247 20250401 145200 27603085 5460 5460 5460 5460 0
248 20250401 145100 27603085 5460 5460 5460 5460 0
249 20250401 145000 27603085 5460 5460 5460 5460 0
250 20250401 144900 27603085 5460 5460 5460 5460 0
251 20250401 144800 27603085 5460 5450 5460 5450 57
252 20250401 144700 27292025 5450 5450 5450 5450 0
253 20250401 144600 27292025 5450 5450 5450 5450 0
254 20250401 144500 27292025 5450 5450 5450 5450 0
255 20250401 144400 27292025 5450 5450 5450 5450 0
256 20250401 144300 27292025 5450 5450 5450 5450 0
257 20250401 144200 27292025 5450 5450 5450 5450 0
258 20250401 144100 27292025 5450 5450 5450 5450 1
259 20250401 144000 27286575 5410 5410 5410 5410 0
260 20250401 143900 27286575 5410 5410 5410 5410 0
261 20250401 143800 27286575 5410 5410 5410 5410 0
262 20250401 143700 27286575 5410 5420 5460 5390 87
263 20250401 143600 26815275 5460 5460 5460 5460 0
264 20250401 143500 26815275 5460 5460 5460 5460 2
265 20250401 143400 26804355 5420 5420 5420 5420 0
266 20250401 143300 26804355 5420 5420 5420 5420 0
267 20250401 143200 26804355 5420 5420 5420 5420 0
268 20250401 143100 26804355 5420 5420 5420 5420 0
269 20250401 143000 26804355 5420 5420 5420 5420 9
270 20250401 142900 26755575 5420 5420 5420 5420 0
271 20250401 142800 26755575 5420 5420 5420 5420 0
272 20250401 142700 26755575 5420 5420 5420 5420 89
273 20250401 142600 26273195 5420 5430 5430 5420 57
274 20250401 142500 25963695 5460 5460 5460 5460 0
275 20250401 142400 25963695 5460 5460 5460 5460 0
276 20250401 142300 25963695 5460 5460 5460 5460 0
277 20250401 142200 25963695 5460 5440 5460 5440 49
278 20250401 142100 25696835 5440 5440 5440 5440 3
279 20250401 142000 25680515 5440 5440 5440 5440 0
280 20250401 141900 25680515 5440 5440 5440 5440 0
281 20250401 141800 25680515 5440 5440 5440 5440 0
282 20250401 141700 25680515 5440 5440 5440 5440 0
283 20250401 141600 25680515 5440 5440 5440 5440 0
284 20250401 141500 25680515 5440 5440 5440 5440 1
285 20250401 141400 25675075 5450 5450 5450 5450 0
286 20250401 141300 25675075 5450 5450 5450 5450 1
287 20250401 141200 25669625 5450 5450 5450 5450 0
288 20250401 141100 25669625 5450 5450 5450 5450 0
289 20250401 141000 25669625 5450 5450 5450 5450 0
290 20250401 140900 25669625 5450 5450 5450 5450 0
291 20250401 140800 25669625 5450 5450 5450 5450 0
292 20250401 140700 25669625 5450 5450 5450 5450 0
293 20250401 140600 25669625 5450 5450 5450 5450 0
294 20250401 140500 25669625 5450 5440 5450 5440 37
295 20250401 140400 25468205 5440 5440 5440 5440 4
296 20250401 140300 25446445 5440 5440 5440 5440 1
297 20250401 140200 25441005 5440 5440 5440 5440 0
298 20250401 140100 25441005 5440 5440 5440 5440 0
299 20250401 140000 25441005 5440 5440 5440 5440 0
300 20250401 135900 25441005 5440 5440 5440 5440 0
301 20250401 135800 25441005 5440 5440 5440 5440 0
302 20250401 135700 25441005 5440 5440 5440 5440 0
303 20250401 135600 25441005 5440 5440 5440 5440 0
304 20250401 135500 25441005 5440 5440 5440 5440 0
305 20250401 135400 25441005 5440 5440 5440 5440 0
306 20250401 135300 25441005 5440 5440 5440 5440 0
307 20250401 135200 25441005 5440 5440 5440 5440 0
308 20250401 135100 25441005 5440 5440 5440 5440 0
309 20250401 135000 25441005 5440 5440 5440 5440 0
310 20250401 134900 25441005 5440 5440 5440 5440 0
311 20250401 134800 25441005 5440 5440 5440 5440 0
312 20250401 134700 25441005 5440 5440 5440 5440 0
313 20250401 134600 25441005 5440 5440 5440 5440 0
314 20250401 134500 25441005 5440 5430 5440 5430 41
315 20250401 134400 25218365 5430 5430 5430 5430 0
316 20250401 134300 25218365 5430 5430 5430 5430 0
317 20250401 134200 25218365 5430 5430 5430 5430 0
318 20250401 134100 25218365 5430 5430 5430 5430 0
319 20250401 134000 25218365 5430 5430 5430 5430 0
320 20250401 133900 25218365 5430 5430 5430 5430 0
321 20250401 133800 25218365 5430 5430 5430 5430 1
322 20250401 133700 25212935 5430 5430 5430 5430 0
323 20250401 133600 25212935 5430 5430 5430 5430 0
324 20250401 133500 25212935 5430 5430 5430 5430 11
325 20250401 133400 25153205 5430 5430 5430 5430 0
326 20250401 133300 25153205 5430 5430 5430 5430 38
327 20250401 133200 24946865 5430 5430 5430 5430 0
328 20250401 133100 24946865 5430 5430 5430 5430 0
329 20250401 133000 24946865 5430 5430 5430 5430 0
330 20250401 132900 24946865 5430 5430 5430 5430 0
331 20250401 132800 24946865 5430 5430 5430 5430 0
332 20250401 132700 24946865 5430 5430 5430 5430 0
333 20250401 132600 24946865 5430 5430 5430 5430 1
334 20250401 132500 24941435 5430 5430 5430 5430 1
335 20250401 132400 24936005 5430 5430 5430 5430 1
336 20250401 132300 24930575 5430 5430 5430 5430 0
337 20250401 132200 24930575 5430 5430 5430 5430 0
338 20250401 132100 24930575 5430 5430 5430 5430 0
339 20250401 132000 24930575 5430 5430 5430 5430 0
340 20250401 131900 24930575 5430 5430 5430 5430 0
341 20250401 131800 24930575 5430 5430 5430 5430 0
342 20250401 131700 24930575 5430 5430 5430 5430 0
343 20250401 131600 24930575 5430 5430 5430 5430 1
344 20250401 131500 24925145 5440 5440 5440 5440 0
345 20250401 131400 24925145 5440 5440 5440 5440 1
346 20250401 131300 24919705 5440 5440 5440 5440 0
347 20250401 131200 24919705 5440 5440 5440 5440 0
348 20250401 131100 24919705 5440 5440 5440 5440 0
349 20250401 131000 24919705 5440 5440 5440 5440 0
350 20250401 130900 24919705 5440 5440 5440 5440 1
351 20250401 130800 24914265 5440 5440 5440 5440 0
352 20250401 130700 24914265 5440 5440 5440 5440 0
353 20250401 130600 24914265 5440 5440 5440 5440 0
354 20250401 130500 24914265 5440 5440 5440 5440 0
355 20250401 130400 24914265 5440 5440 5440 5440 0
356 20250401 130300 24914265 5440 5440 5440 5440 0
357 20250401 130200 24914265 5440 5440 5440 5440 0
358 20250401 130100 24914265 5440 5440 5440 5440 1
359 20250401 130000 24908825 5440 5440 5440 5440 0
360 20250401 125900 24908825 5440 5440 5440 5440 0
361 20250401 125800 24908825 5440 5440 5440 5440 0
362 20250401 125700 24908825 5440 5440 5440 5440 0
363 20250401 125600 24908825 5440 5450 5450 5440 60
364 20250401 125500 24581835 5450 5450 5450 5450 0
365 20250401 125400 24581835 5450 5450 5450 5450 0
366 20250401 125300 24581835 5450 5450 5450 5450 0
367 20250401 125200 24581835 5450 5450 5450 5450 0
368 20250401 125100 24581835 5450 5450 5450 5450 0
369 20250401 125000 24581835 5450 5450 5450 5450 0
370 20250401 124900 24581835 5450 5450 5450 5450 2
371 20250401 124800 24570935 5450 5450 5450 5450 0
372 20250401 124700 24570935 5450 5450 5450 5450 0
373 20250401 124600 24570935 5450 5450 5450 5450 1
374 20250401 124500 24565485 5460 5460 5460 5460 0
375 20250401 124400 24565485 5460 5460 5460 5460 0
376 20250401 124300 24565485 5460 5460 5460 5460 1
377 20250401 124200 24560025 5470 5470 5470 5470 0
378 20250401 124100 24560025 5470 5470 5470 5470 0
379 20250401 124000 24560025 5470 5470 5470 5470 0
380 20250401 123900 24560025 5470 5470 5470 5470 0
381 20250401 123800 24560025 5470 5470 5470 5470 0
382 20250401 123700 24560025 5470 5470 5470 5470 0
383 20250401 123600 24560025 5470 5470 5470 5470 0
384 20250401 123500 24560025 5470 5470 5470 5470 6
385 20250401 123400 24527205 5470 5470 5470 5470 0
386 20250401 123300 24527205 5470 5470 5470 5470 0
387 20250401 123200 24527205 5470 5470 5470 5470 0
388 20250401 123100 24527205 5470 5470 5470 5470 0
389 20250401 123000 24527205 5470 5470 5470 5470 0
390 20250401 122900 24527205 5470 5470 5470 5470 1
391 20250401 122800 24521735 5450 5450 5450 5450 0
392 20250401 122700 24521735 5450 5450 5450 5450 0
393 20250401 122600 24521735 5450 5450 5450 5450 0
394 20250401 122500 24521735 5450 5450 5450 5450 0
395 20250401 122400 24521735 5450 5450 5450 5450 0
396 20250401 122300 24521735 5450 5450 5450 5450 9
397 20250401 122200 24472685 5470 5470 5470 5470 0
398 20250401 122100 24472685 5470 5470 5470 5470 0
399 20250401 122000 24472685 5470 5470 5470 5470 0
400 20250401 121900 24472685 5470 5470 5470 5470 0
401 20250401 121800 24472685 5470 5470 5470 5470 0
402 20250401 121700 24472685 5470 5470 5470 5470 0
403 20250401 121600 24472685 5470 5470 5470 5470 0
404 20250401 121500 24472685 5470 5470 5470 5470 0
405 20250401 121400 24472685 5470 5470 5470 5470 0
406 20250401 121300 24472685 5470 5470 5470 5470 1
407 20250401 121200 24467215 5470 5470 5470 5470 0
408 20250401 121100 24467215 5470 5470 5470 5470 0
409 20250401 121000 24467215 5470 5470 5470 5470 0
410 20250401 120900 24467215 5470 5470 5470 5470 0
411 20250401 120800 24467215 5470 5470 5470 5470 0
412 20250401 120700 24467215 5470 5470 5470 5470 0
413 20250401 120600 24467215 5470 5470 5470 5470 0
414 20250401 120500 24467215 5470 5470 5470 5470 0
415 20250401 120400 24467215 5470 5470 5470 5470 0
416 20250401 120300 24467215 5470 5470 5470 5470 0
417 20250401 120200 24467215 5470 5470 5470 5470 0
418 20250401 120100 24467215 5470 5470 5470 5470 0
419 20250401 120000 24467215 5470 5470 5470 5470 0
420 20250401 115900 24467215 5470 5470 5470 5470 0
421 20250401 115800 24467215 5470 5470 5470 5470 0
422 20250401 115700 24467215 5470 5470 5470 5470 0
423 20250401 115600 24467215 5470 5470 5470 5470 0
424 20250401 115500 24467215 5470 5470 5470 5470 0
425 20250401 115400 24467215 5470 5470 5470 5470 0
426 20250401 115300 24467215 5470 5470 5470 5470 3
427 20250401 115200 24450805 5470 5470 5470 5470 0
428 20250401 115100 24450805 5470 5470 5470 5470 0
429 20250401 115000 24450805 5470 5470 5470 5470 0
430 20250401 114900 24450805 5470 5470 5470 5470 0
431 20250401 114800 24450805 5470 5450 5470 5450 249
432 20250401 114700 23091025 5380 5460 5460 5380 112
433 20250401 114600 22488295 5450 5450 5450 5450 1
434 20250401 114500 22482845 5460 5460 5460 5460 0
435 20250401 114400 22482845 5460 5460 5460 5460 0
436 20250401 114300 22482845 5460 5460 5460 5460 0
437 20250401 114200 22482845 5460 5460 5460 5460 0
438 20250401 114100 22482845 5460 5460 5460 5460 1
439 20250401 114000 22477385 5460 5460 5460 5460 0
440 20250401 113900 22477385 5460 5460 5460 5460 0
441 20250401 113800 22477385 5460 5460 5460 5460 0
442 20250401 113700 22477385 5460 5460 5460 5460 0
443 20250401 113600 22477385 5460 5460 5460 5460 0
444 20250401 113500 22477385 5460 5460 5460 5460 0
445 20250401 113400 22477385 5460 5460 5460 5460 0
446 20250401 113300 22477385 5460 5460 5460 5460 1
447 20250401 113200 22471925 5420 5420 5420 5420 0
448 20250401 113100 22471925 5420 5420 5420 5420 0
449 20250401 113000 22471925 5420 5450 5450 5420 240
450 20250401 112900 21168715 5460 5460 5460 5460 0
451 20250401 112800 21168715 5460 5460 5460 5460 0
452 20250401 112700 21168715 5460 5460 5460 5460 0
453 20250401 112600 21168715 5460 5460 5460 5460 0
454 20250401 112500 21168715 5460 5460 5460 5460 0
455 20250401 112400 21168715 5460 5460 5460 5460 2
456 20250401 112300 21157795 5470 5470 5470 5470 1
457 20250401 112200 21152325 5470 5470 5470 5470 0
458 20250401 112100 21152325 5470 5470 5470 5470 0
459 20250401 112000 21152325 5470 5470 5470 5470 0
460 20250401 111900 21152325 5470 5470 5470 5470 0
461 20250401 111800 21152325 5470 5470 5470 5470 0
462 20250401 111700 21152325 5470 5470 5470 5470 1
463 20250401 111600 21146855 5470 5470 5470 5470 0
464 20250401 111500 21146855 5470 5470 5470 5470 3
465 20250401 111400 21130445 5480 5480 5480 5480 0
466 20250401 111300 21130445 5480 5480 5480 5480 0
467 20250401 111200 21130445 5480 5460 5480 5460 2
468 20250401 111100 21119505 5480 5480 5480 5480 0
469 20250401 111000 21119505 5480 5480 5480 5480 0
470 20250401 110900 21119505 5480 5480 5480 5480 0
471 20250401 110800 21119505 5480 5470 5480 5470 31
472 20250401 110700 20949825 5480 5470 5480 5470 141
473 20250401 110600 20177325 5460 5460 5460 5460 0
474 20250401 110500 20177325 5460 5420 5460 5420 437
475 20250401 110400 17804975 5410 5410 5410 5410 0
476 20250401 110300 17804975 5410 5410 5410 5410 0
477 20250401 110200 17804975 5410 5410 5410 5410 12
478 20250401 110100 17740055 5350 5350 5350 5350 0
479 20250401 110000 17740055 5350 5350 5350 5350 0
480 20250401 105900 17740055 5350 5350 5350 5350 0
481 20250401 105800 17740055 5350 5350 5350 5350 0
482 20250401 105700 17740055 5350 5380 5380 5350 344
483 20250401 105600 15898335 5360 5360 5360 5360 825
484 20250401 105500 11476335 5360 5380 5380 5360 177
485 20250401 105400 10524115 5430 5430 5430 5430 0
486 20250401 105300 10524115 5430 5430 5430 5430 0
487 20250401 105200 10524115 5430 5430 5430 5430 1
488 20250401 105100 10518685 5370 5370 5370 5370 0
489 20250401 105000 10518685 5370 5390 5430 5370 525
490 20250401 104900 7678635 5390 5390 5390 5390 1
491 20250401 104800 7673245 5380 5380 5380 5380 0
492 20250401 104700 7673245 5380 5380 5380 5380 0
493 20250401 104600 7673245 5380 5380 5380 5380 0
494 20250401 104500 7673245 5380 5380 5380 5380 0
495 20250401 104400 7673245 5380 5380 5380 5380 0
496 20250401 104300 7673245 5380 5380 5380 5380 0
497 20250401 104200 7673245 5380 5380 5380 5380 0
498 20250401 104100 7673245 5380 5380 5380 5380 0
499 20250401 104000 7673245 5380 5390 5390 5380 2
500 20250401 103900 7662475 5420 5420 5420 5420 0
501 20250401 103800 7662475 5420 5420 5420 5420 0
502 20250401 103700 7662475 5420 5420 5420 5420 1
503 20250401 103600 7657055 5400 5400 5400 5400 0
504 20250401 103500 7657055 5400 5400 5400 5400 0
505 20250401 103400 7657055 5400 5400 5400 5400 1
506 20250401 103300 7651655 5405 5405 5405 5405 0
507 20250401 103200 7651655 5405 5405 5405 5405 0
508 20250401 103100 7651655 5405 5405 5405 5405 0
509 20250401 103000 7651655 5405 5405 5405 5405 0
510 20250401 102900 7651655 5405 5405 5405 5405 0
511 20250401 102800 7651655 5405 5405 5405 5405 0
512 20250401 102700 7651655 5405 5405 5405 5405 0
513 20250401 102600 7651655 5405 5405 5405 5405 0
514 20250401 102500 7651655 5405 5405 5405 5405 21
515 20250401 102400 7538150 5430 5430 5430 5430 0
516 20250401 102300 7538150 5430 5430 5430 5430 0
517 20250401 102200 7538150 5430 5430 5430 5430 0
518 20250401 102100 7538150 5430 5430 5430 5430 0
519 20250401 102000 7538150 5430 5430 5430 5430 1
520 20250401 101900 7532720 5430 5430 5430 5430 0
521 20250401 101800 7532720 5430 5430 5430 5430 0
522 20250401 101700 7532720 5430 5430 5430 5430 0
523 20250401 101600 7532720 5430 5430 5430 5430 0
524 20250401 101500 7532720 5430 5430 5430 5430 0
525 20250401 101400 7532720 5430 5430 5430 5430 0
526 20250401 101300 7532720 5430 5430 5430 5430 0
527 20250401 101200 7532720 5430 5430 5430 5430 0
528 20250401 101100 7532720 5430 5430 5430 5430 0
529 20250401 101000 7532720 5430 5430 5430 5430 0
530 20250401 100900 7532720 5430 5430 5430 5430 0
531 20250401 100800 7532720 5430 5430 5430 5430 0
532 20250401 100700 7532720 5430 5430 5430 5430 0
533 20250401 100600 7532720 5430 5430 5430 5430 0
534 20250401 100500 7532720 5430 5430 5430 5430 0
535 20250401 100400 7532720 5430 5430 5430 5430 0
536 20250401 100300 7532720 5430 5430 5430 5430 0
537 20250401 100200 7532720 5430 5430 5430 5430 0
538 20250401 100100 7532720 5430 5430 5430 5430 0
539 20250401 100000 7532720 5430 5430 5430 5430 1
540 20250401 095900 7527290 5370 5370 5370 5370 0
541 20250401 095800 7527290 5370 5370 5370 5370 1
542 20250401 095700 7521920 5430 5430 5430 5430 0
543 20250401 095600 7521920 5430 5430 5430 5430 109
544 20250401 095500 6930050 5370 5370 5370 5370 0
545 20250401 095400 6930050 5370 5370 5370 5370 1
546 20250401 095300 6924680 5430 5430 5430 5430 0
547 20250401 095200 6924680 5430 5430 5430 5430 0
548 20250401 095100 6924680 5430 5430 5430 5430 0
549 20250401 095000 6924680 5430 5430 5430 5430 10
550 20250401 094900 6870380 5430 5430 5430 5430 0
551 20250401 094800 6870380 5430 5430 5430 5430 0
552 20250401 094700 6870380 5430 5430 5430 5430 2
553 20250401 094600 6859520 5440 5420 5440 5420 275
554 20250401 094500 5367340 5420 5420 5420 5420 0
555 20250401 094400 5367340 5420 5420 5420 5420 0
556 20250401 094300 5367340 5420 5420 5420 5420 0
557 20250401 094200 5367340 5420 5420 5420 5420 0
558 20250401 094100 5367340 5420 5420 5420 5420 0
559 20250401 094000 5367340 5420 5420 5420 5420 1
560 20250401 093900 5361920 5440 5440 5440 5440 0
561 20250401 093800 5361920 5440 5440 5440 5440 0
562 20250401 093700 5361920 5440 5440 5440 5440 0
563 20250401 093600 5361920 5440 5440 5440 5440 0
564 20250401 093500 5361920 5440 5440 5440 5440 0
565 20250401 093400 5361920 5440 5440 5440 5440 0
566 20250401 093300 5361920 5440 5440 5440 5440 0
567 20250401 093200 5361920 5440 5440 5440 5440 19
568 20250401 093100 5258560 5440 5440 5440 5440 0
569 20250401 093000 5258560 5440 5440 5440 5440 2
570 20250401 092900 5247680 5440 5440 5440 5440 9
571 20250401 092800 5198720 5440 5440 5440 5440 0
572 20250401 092700 5198720 5440 5440 5440 5440 0
573 20250401 092600 5198720 5440 5440 5440 5440 0
574 20250401 092500 5198720 5440 5440 5440 5440 0
575 20250401 092400 5198720 5440 5440 5440 5440 2
576 20250401 092300 5187840 5450 5450 5450 5450 0
577 20250401 092200 5187840 5450 5450 5450 5450 0
578 20250401 092100 5187840 5450 5400 5450 5400 587
579 20250401 092000 2000900 5400 5400 5400 5400 3
580 20250401 091900 1984700 5380 5380 5380 5380 0
581 20250401 091800 1984700 5380 5380 5380 5380 0
582 20250401 091700 1984700 5380 5380 5380 5380 0
583 20250401 091600 1984700 5380 5380 5380 5380 0
584 20250401 091500 1984700 5380 5380 5380 5380 2
585 20250401 091400 1973940 5380 5380 5380 5380 20
586 20250401 091300 1866340 5380 5380 5380 5380 0
587 20250401 091200 1866340 5380 5380 5380 5380 0
588 20250401 091100 1866340 5380 5360 5380 5360 2
589 20250401 091000 1855600 5360 5360 5360 5360 0
590 20250401 090900 1855600 5360 5360 5360 5360 0
591 20250401 090800 1855600 5360 5360 5360 5360 4
592 20250401 090700 1834160 5300 5300 5300 5300 0
593 20250401 090600 1834160 5300 5300 5300 5300 336
594 20250401 090500 53360 5360 5360 5360 5360 0
595 20250401 090400 53360 5360 5360 5360 5360 0
596 20250401 090300 53360 5360 5360 5360 5360 0
597 20250401 090200 53360 5360 5360 5360 5360 0
598 20250401 090100 53360 5360 5330 5360 5330 10
599 20250401 090000 0 5300 5300 5300 5300 0

1
006140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15000000,0,83100000000,0.00
20250327,0,15000000,0,84300000000,0.00
20250326,0,15000000,0,85350000000,0.00
20250325,0,15000000,0,84900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15000000 0 83100000000 0.00
3 20250327 0 15000000 0 84300000000 0.00
4 20250326 0 15000000 0 85350000000 0.00
5 20250325 0 15000000 0 84900000000 0.00