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

601
007370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,453094840,5890,5890,5890,5890,1835
20250401,185800,453094840,5890,5890,5890,5890,0
20250401,185700,453094840,5890,5890,5890,5890,0
20250401,185600,453094840,5890,5890,5890,5890,0
20250401,185500,453094840,5890,5890,5890,5890,0
20250401,185400,453094840,5890,5890,5890,5890,0
20250401,185300,453094840,5890,5890,5890,5890,0
20250401,185200,453094840,5890,5890,5890,5890,0
20250401,185100,453094840,5890,5890,5890,5890,0
20250401,185000,453094840,5890,5890,5890,5890,0
20250401,184900,453094840,5890,5890,5890,5890,0
20250401,184800,453094840,5890,5890,5890,5890,0
20250401,184700,453094840,5890,5890,5890,5890,0
20250401,184600,453094840,5890,5890,5890,5890,0
20250401,184500,453094840,5890,5890,5890,5890,0
20250401,184400,453094840,5890,5890,5890,5890,0
20250401,184300,453094840,5890,5890,5890,5890,0
20250401,184200,453094840,5890,5890,5890,5890,0
20250401,184100,453094840,5890,5890,5890,5890,0
20250401,184000,453094840,5890,5890,5890,5890,0
20250401,183900,453094840,5890,5890,5890,5890,0
20250401,183800,453094840,5890,5890,5890,5890,0
20250401,183700,453094840,5890,5890,5890,5890,0
20250401,183600,453094840,5890,5890,5890,5890,0
20250401,183500,453094840,5890,5890,5890,5890,0
20250401,183400,453094840,5890,5890,5890,5890,0
20250401,183300,453094840,5890,5890,5890,5890,0
20250401,183200,453094840,5890,5890,5890,5890,0
20250401,183100,453094840,5890,5890,5890,5890,0
20250401,183000,453094840,5890,5890,5890,5890,0
20250401,182900,453094840,5890,5890,5890,5890,1835
20250401,182800,453094840,5890,5890,5890,5890,0
20250401,182700,453094840,5890,5890,5890,5890,0
20250401,182600,453094840,5890,5890,5890,5890,0
20250401,182500,453094840,5890,5890,5890,5890,0
20250401,182400,453094840,5890,5890,5890,5890,0
20250401,182300,453094840,5890,5890,5890,5890,0
20250401,182200,453094840,5890,5890,5890,5890,0
20250401,182100,453094840,5890,5890,5890,5890,0
20250401,182000,453094840,5890,5890,5890,5890,0
20250401,181900,453094840,5890,5890,5890,5890,0
20250401,181800,453094840,5890,5890,5890,5890,0
20250401,181700,453094840,5890,5890,5890,5890,0
20250401,181600,453094840,5890,5890,5890,5890,0
20250401,181500,453094840,5890,5890,5890,5890,0
20250401,181400,453094840,5890,5890,5890,5890,0
20250401,181300,453094840,5890,5890,5890,5890,0
20250401,181200,453094840,5890,5890,5890,5890,0
20250401,181100,453094840,5890,5890,5890,5890,0
20250401,181000,453094840,5890,5890,5890,5890,0
20250401,180900,453094840,5890,5890,5890,5890,0
20250401,180800,453094840,5890,5890,5890,5890,0
20250401,180700,453094840,5890,5890,5890,5890,0
20250401,180600,453094840,5890,5890,5890,5890,0
20250401,180500,453094840,5890,5890,5890,5890,0
20250401,180400,453094840,5890,5890,5890,5890,0
20250401,180300,453094840,5890,5890,5890,5890,0
20250401,180200,453094840,5890,5890,5890,5890,0
20250401,180100,453094840,5890,5890,5890,5890,0
20250401,180000,453094840,5890,5890,5890,5890,0
20250401,175900,453094840,5890,5890,5890,5890,1835
20250401,175800,453094840,5890,5890,5890,5890,0
20250401,175700,453094840,5890,5890,5890,5890,0
20250401,175600,453094840,5890,5890,5890,5890,0
20250401,175500,453094840,5890,5890,5890,5890,0
20250401,175400,453094840,5890,5890,5890,5890,0
20250401,175300,453094840,5890,5890,5890,5890,0
20250401,175200,453094840,5890,5890,5890,5890,0
20250401,175100,453094840,5890,5890,5890,5890,0
20250401,175000,453094840,5890,5890,5890,5890,0
20250401,174900,453094840,5890,5890,5890,5890,0
20250401,174800,453094840,5890,5890,5890,5890,0
20250401,174700,453094840,5890,5890,5890,5890,0
20250401,174600,453094840,5890,5890,5890,5890,0
20250401,174500,453094840,5890,5890,5890,5890,0
20250401,174400,453094840,5890,5890,5890,5890,0
20250401,174300,453094840,5890,5890,5890,5890,0
20250401,174200,453094840,5890,5890,5890,5890,0
20250401,174100,453094840,5890,5890,5890,5890,0
20250401,174000,453094840,5890,5890,5890,5890,0
20250401,173900,453094840,5890,5890,5890,5890,0
20250401,173800,453094840,5890,5890,5890,5890,0
20250401,173700,453094840,5890,5890,5890,5890,0
20250401,173600,453094840,5890,5890,5890,5890,0
20250401,173500,453094840,5890,5890,5890,5890,0
20250401,173400,453094840,5890,5890,5890,5890,0
20250401,173300,453094840,5890,5890,5890,5890,0
20250401,173200,453094840,5890,5890,5890,5890,0
20250401,173100,453094840,5890,5890,5890,5890,0
20250401,173000,453094840,5890,5890,5890,5890,0
20250401,172900,453094840,5890,5890,5890,5890,1835
20250401,172800,453094840,5890,5890,5890,5890,0
20250401,172700,453094840,5890,5890,5890,5890,0
20250401,172600,453094840,5890,5890,5890,5890,0
20250401,172500,453094840,5890,5890,5890,5890,0
20250401,172400,453094840,5890,5890,5890,5890,0
20250401,172300,453094840,5890,5890,5890,5890,0
20250401,172200,453094840,5890,5890,5890,5890,0
20250401,172100,453094840,5890,5890,5890,5890,0
20250401,172000,453094840,5890,5890,5890,5890,0
20250401,171900,453094840,5890,5890,5890,5890,0
20250401,171800,453094840,5890,5890,5890,5890,0
20250401,171700,453094840,5890,5890,5890,5890,0
20250401,171600,453094840,5890,5890,5890,5890,0
20250401,171500,453094840,5890,5890,5890,5890,0
20250401,171400,453094840,5890,5890,5890,5890,0
20250401,171300,453094840,5890,5890,5890,5890,0
20250401,171200,453094840,5890,5890,5890,5890,0
20250401,171100,453094840,5890,5890,5890,5890,0
20250401,171000,453094840,5890,5890,5890,5890,0
20250401,170900,453094840,5890,5890,5890,5890,0
20250401,170800,453094840,5890,5890,5890,5890,0
20250401,170700,453094840,5890,5890,5890,5890,0
20250401,170600,453094840,5890,5890,5890,5890,0
20250401,170500,453094840,5890,5890,5890,5890,0
20250401,170400,453094840,5890,5890,5890,5890,0
20250401,170300,453094840,5890,5890,5890,5890,0
20250401,170200,453094840,5890,5890,5890,5890,0
20250401,170100,453094840,5890,5890,5890,5890,0
20250401,170000,453094840,5890,5890,5890,5890,0
20250401,165900,453094840,5890,5890,5890,5890,1835
20250401,165800,453094840,5890,5890,5890,5890,0
20250401,165700,453094840,5890,5890,5890,5890,0
20250401,165600,453094840,5890,5890,5890,5890,0
20250401,165500,453094840,5890,5890,5890,5890,0
20250401,165400,453094840,5890,5890,5890,5890,0
20250401,165300,453094840,5890,5890,5890,5890,0
20250401,165200,453094840,5890,5890,5890,5890,0
20250401,165100,453094840,5890,5890,5890,5890,0
20250401,165000,453094840,5890,5890,5890,5890,0
20250401,164900,453094840,5890,5890,5890,5890,0
20250401,164800,453094840,5890,5890,5890,5890,0
20250401,164700,453094840,5890,5890,5890,5890,0
20250401,164600,453094840,5890,5890,5890,5890,0
20250401,164500,453094840,5890,5890,5890,5890,0
20250401,164400,453094840,5890,5890,5890,5890,0
20250401,164300,453094840,5890,5890,5890,5890,0
20250401,164200,453094840,5890,5890,5890,5890,0
20250401,164100,453094840,5890,5890,5890,5890,0
20250401,164000,453094840,5890,5890,5890,5890,0
20250401,163900,453094840,5890,5890,5890,5890,0
20250401,163800,453094840,5890,5890,5890,5890,0
20250401,163700,453094840,5890,5890,5890,5890,0
20250401,163600,453094840,5890,5890,5890,5890,0
20250401,163500,453094840,5890,5890,5890,5890,0
20250401,163400,453094840,5890,5890,5890,5890,0
20250401,163300,453094840,5890,5890,5890,5890,0
20250401,163200,453094840,5890,5890,5890,5890,0
20250401,163100,453094840,5890,5890,5890,5890,0
20250401,163000,453094840,5890,5890,5890,5890,0
20250401,162900,453094840,5890,5890,5890,5890,1835
20250401,162800,453094840,5890,5890,5890,5890,0
20250401,162700,453094840,5890,5890,5890,5890,0
20250401,162600,453094840,5890,5890,5890,5890,0
20250401,162500,453094840,5890,5890,5890,5890,0
20250401,162400,453094840,5890,5890,5890,5890,0
20250401,162300,453094840,5890,5890,5890,5890,0
20250401,162200,453094840,5890,5890,5890,5890,0
20250401,162100,453094840,5890,5890,5890,5890,0
20250401,162000,453094840,5890,5890,5890,5890,0
20250401,161900,453094840,5890,5890,5890,5890,0
20250401,161800,453094840,5890,5890,5890,5890,0
20250401,161700,453094840,5890,5890,5890,5890,0
20250401,161600,453094840,5890,5890,5890,5890,0
20250401,161500,453094840,5890,5890,5890,5890,0
20250401,161400,453094840,5890,5890,5890,5890,0
20250401,161300,453094840,5890,5890,5890,5890,0
20250401,161200,453094840,5890,5890,5890,5890,0
20250401,161100,453094840,5890,5890,5890,5890,0
20250401,161000,453094840,5890,5890,5890,5890,0
20250401,160900,453094840,5890,5890,5890,5890,0
20250401,160800,453094840,5890,5890,5890,5890,0
20250401,160700,453094840,5890,5890,5890,5890,0
20250401,160600,453094840,5890,5890,5890,5890,0
20250401,160500,453094840,5890,5890,5890,5890,0
20250401,160400,453094840,5890,5890,5890,5890,0
20250401,160300,453094840,5890,5890,5890,5890,0
20250401,160200,453094840,5890,5890,5890,5890,0
20250401,160100,453094840,5890,5890,5890,5890,0
20250401,160000,453094840,5890,5890,5890,5890,0
20250401,155900,453094840,5890,5890,5890,5890,1835
20250401,155800,453094840,5890,5890,5890,5890,0
20250401,155700,453094840,5890,5890,5890,5890,0
20250401,155600,453094840,5890,5890,5890,5890,0
20250401,155500,453094840,5890,5890,5890,5890,0
20250401,155400,453094840,5890,5890,5890,5890,0
20250401,155300,453094840,5890,5890,5890,5890,0
20250401,155200,453094840,5890,5890,5890,5890,0
20250401,155100,453094840,5890,5890,5890,5890,0
20250401,155000,453094840,5890,5890,5890,5890,0
20250401,154900,453094840,5890,5890,5890,5890,0
20250401,154800,453094840,5890,5890,5890,5890,0
20250401,154700,453094840,5890,5890,5890,5890,0
20250401,154600,453094840,5890,5890,5890,5890,0
20250401,154500,453094840,5890,5890,5890,5890,0
20250401,154400,453094840,5890,5890,5890,5890,0
20250401,154300,453094840,5890,5890,5890,5890,0
20250401,154200,453094840,5890,5890,5890,5890,0
20250401,154100,453094840,5890,5890,5890,5890,0
20250401,154000,453094840,5890,5890,5890,5890,0
20250401,153900,453094840,5890,5890,5890,5890,0
20250401,153800,453094840,5890,5890,5890,5890,0
20250401,153700,453094840,5890,5890,5890,5890,0
20250401,153600,453094840,5890,5890,5890,5890,0
20250401,153500,453094840,5890,5890,5890,5890,0
20250401,153400,453094840,5890,5890,5890,5890,0
20250401,153300,453094840,5890,5890,5890,5890,0
20250401,153200,453094840,5890,5890,5890,5890,0
20250401,153100,453094840,5890,5890,5890,5890,0
20250401,153000,453094840,5890,5890,5890,5890,1835
20250401,152900,442286690,5860,5860,5860,5860,0
20250401,152800,442286690,5860,5860,5860,5860,0
20250401,152700,442286690,5860,5860,5860,5860,0
20250401,152600,442286690,5860,5860,5860,5860,0
20250401,152500,442286690,5860,5860,5860,5860,0
20250401,152400,442286690,5860,5860,5860,5860,0
20250401,152300,442286690,5860,5860,5860,5860,0
20250401,152200,442286690,5860,5860,5860,5860,0
20250401,152100,442286690,5860,5860,5860,5860,0
20250401,152000,442286690,5860,5860,5860,5860,0
20250401,151900,442286690,5860,5870,5870,5860,181
20250401,151800,441224690,5860,5870,5870,5860,223
20250401,151700,439915900,5870,5870,5870,5870,104
20250401,151600,439305420,5870,5870,5870,5870,70
20250401,151500,438894520,5870,5870,5870,5860,562
20250401,151400,435598330,5870,5870,5870,5870,109
20250401,151300,434958500,5880,5880,5880,5880,0
20250401,151200,434958500,5880,5880,5880,5880,0
20250401,151100,434958500,5880,5880,5880,5880,0
20250401,151000,434958500,5880,5880,5880,5880,251
20250401,150900,433482620,5880,5880,5880,5880,40
20250401,150800,433247420,5880,5880,5880,5880,264
20250401,150700,431695100,5880,5880,5880,5880,0
20250401,150600,431695100,5880,5880,5880,5880,0
20250401,150500,431695100,5880,5880,5880,5880,0
20250401,150400,431695100,5880,5860,5880,5860,286
20250401,150300,430013440,5860,5860,5860,5860,21
20250401,150200,429890380,5870,5870,5870,5870,0
20250401,150100,429890380,5870,5870,5870,5870,34
20250401,150000,429690800,5880,5880,5880,5880,0
20250401,145900,429690800,5880,5880,5880,5880,0
20250401,145800,429690800,5880,5880,5880,5880,70
20250401,145700,429279200,5880,5850,5880,5850,364
20250401,145600,427148060,5850,5850,5850,5850,0
20250401,145500,427148060,5850,5850,5850,5850,0
20250401,145400,427148060,5850,5850,5850,5850,0
20250401,145300,427148060,5850,5880,5880,5850,706
20250401,145200,423015950,5880,5880,5880,5880,144
20250401,145100,422169230,5850,5850,5850,5850,0
20250401,145000,422169230,5850,5850,5850,5850,0
20250401,144900,422169230,5850,5850,5850,5850,951
20250401,144800,416605880,5860,5860,5860,5860,0
20250401,144700,416605880,5860,5860,5860,5860,0
20250401,144600,416605880,5860,5860,5860,5860,424
20250401,144500,414121240,5860,5860,5860,5860,0
20250401,144400,414121240,5860,5860,5860,5860,0
20250401,144300,414121240,5860,5860,5860,5860,0
20250401,144200,414121240,5860,5860,5860,5860,0
20250401,144100,414121240,5860,5860,5860,5860,0
20250401,144000,414121240,5860,5860,5860,5860,0
20250401,143900,414121240,5860,5860,5860,5860,0
20250401,143800,414121240,5860,5860,5860,5860,0
20250401,143700,414121240,5860,5860,5860,5860,0
20250401,143600,414121240,5860,5870,5870,5860,189
20250401,143500,413013690,5880,5880,5880,5880,133
20250401,143400,412231650,5880,5880,5880,5880,0
20250401,143300,412231650,5880,5880,5880,5880,0
20250401,143200,412231650,5880,5880,5880,5880,5
20250401,143100,412202250,5880,5880,5880,5880,201
20250401,143000,411020370,5880,5880,5880,5880,0
20250401,142900,411020370,5880,5880,5880,5880,0
20250401,142800,411020370,5880,5860,5880,5860,5
20250401,142700,410991030,5880,5880,5880,5880,0
20250401,142600,410991030,5880,5880,5880,5880,0
20250401,142500,410991030,5880,5880,5880,5880,170
20250401,142400,409991430,5880,5880,5880,5880,0
20250401,142300,409991430,5880,5880,5880,5880,0
20250401,142200,409991430,5880,5880,5880,5880,0
20250401,142100,409991430,5880,5880,5880,5880,45
20250401,142000,409726830,5860,5860,5860,5860,0
20250401,141900,409726830,5860,5860,5860,5860,189
20250401,141800,408619290,5880,5880,5880,5880,181
20250401,141700,407555010,5880,5880,5880,5880,0
20250401,141600,407555010,5880,5880,5880,5880,0
20250401,141500,407555010,5880,5880,5880,5880,0
20250401,141400,407555010,5880,5880,5880,5880,84
20250401,141300,407061090,5880,5880,5880,5880,0
20250401,141200,407061090,5880,5880,5880,5880,0
20250401,141100,407061090,5880,5880,5880,5880,50
20250401,141000,406767090,5880,5880,5880,5880,211
20250401,140900,405526410,5850,5850,5850,5850,0
20250401,140800,405526410,5850,5850,5850,5850,0
20250401,140700,405526410,5850,5850,5850,5850,130
20250401,140600,404765910,5850,5850,5850,5850,85
20250401,140500,404268660,5880,5880,5880,5880,0
20250401,140400,404268660,5880,5880,5880,5880,33
20250401,140300,404074620,5890,5890,5890,5890,4
20250401,140200,404051060,5850,5890,5890,5850,206
20250401,140100,402844670,5880,5880,5880,5880,0
20250401,140000,402844670,5880,5880,5880,5880,0
20250401,135900,402844670,5880,5880,5880,5880,0
20250401,135800,402844670,5880,5880,5880,5880,0
20250401,135700,402844670,5880,5880,5880,5880,0
20250401,135600,402844670,5880,5890,5890,5880,186
20250401,135500,401749330,5880,5880,5880,5880,0
20250401,135400,401749330,5880,5870,5880,5870,2
20250401,135300,401737580,5890,5890,5890,5890,0
20250401,135200,401737580,5890,5890,5890,5890,0
20250401,135100,401737580,5890,5890,5890,5890,0
20250401,135000,401737580,5890,5890,5890,5890,0
20250401,134900,401737580,5890,5890,5890,5890,99
20250401,134800,401154470,5890,5890,5890,5890,0
20250401,134700,401154470,5890,5890,5890,5890,0
20250401,134600,401154470,5890,5890,5890,5890,0
20250401,134500,401154470,5890,5870,5890,5860,222
20250401,134400,399852060,5890,5890,5890,5890,0
20250401,134300,399852060,5890,5890,5890,5890,2
20250401,134200,399840280,5890,5890,5890,5890,0
20250401,134100,399840280,5890,5890,5890,5890,0
20250401,134000,399840280,5890,5890,5890,5890,0
20250401,133900,399840280,5890,5890,5890,5890,140
20250401,133800,399015680,5890,5890,5890,5890,0
20250401,133700,399015680,5890,5890,5890,5890,0
20250401,133600,399015680,5890,5890,5890,5890,0
20250401,133500,399015680,5890,5890,5890,5890,0
20250401,133400,399015680,5890,5890,5890,5890,0
20250401,133300,399015680,5890,5890,5890,5890,0
20250401,133200,399015680,5890,5890,5890,5890,153
20250401,133100,398114510,5880,5880,5880,5880,0
20250401,133000,398114510,5880,5880,5880,5880,0
20250401,132900,398114510,5880,5880,5880,5880,50
20250401,132800,397820510,5850,5850,5850,5850,189
20250401,132700,396714860,5850,5850,5850,5850,0
20250401,132600,396714860,5850,5850,5850,5850,0
20250401,132500,396714860,5850,5850,5850,5850,0
20250401,132400,396714860,5850,5860,5860,5850,500
20250401,132300,393787400,5860,5860,5860,5860,101
20250401,132200,393195540,5880,5870,5880,5870,142
20250401,132100,392360790,5880,5880,5880,5880,205
20250401,132000,391155390,5870,5870,5870,5870,0
20250401,131900,391155390,5870,5870,5870,5870,33
20250401,131800,390961680,5850,5850,5850,5850,0
20250401,131700,390961680,5850,5850,5850,5850,50
20250401,131600,390669180,5870,5870,5870,5870,0
20250401,131500,390669180,5870,5870,5870,5870,0
20250401,131400,390669180,5870,5870,5870,5870,0
20250401,131300,390669180,5870,5870,5870,5870,0
20250401,131200,390669180,5870,5870,5870,5870,0
20250401,131100,390669180,5870,5850,5870,5840,428
20250401,131000,388165490,5890,5890,5890,5890,100
20250401,130900,387576490,5890,5890,5890,5890,0
20250401,130800,387576490,5890,5890,5890,5890,0
20250401,130700,387576490,5890,5890,5890,5890,0
20250401,130600,387576490,5890,5890,5890,5890,0
20250401,130500,387576490,5890,5890,5890,5890,117
20250401,130400,386887360,5880,5880,5880,5880,20
20250401,130300,386769760,5880,5880,5880,5880,0
20250401,130200,386769760,5880,5880,5880,5880,0
20250401,130100,386769760,5880,5880,5880,5880,0
20250401,130000,386769760,5880,5880,5880,5880,0
20250401,125900,386769760,5880,5880,5880,5880,158
20250401,125800,385840720,5880,5880,5880,5880,100
20250401,125700,385252720,5880,5880,5880,5880,0
20250401,125600,385252720,5880,5880,5880,5880,0
20250401,125500,385252720,5880,5880,5880,5880,55
20250401,125400,384929320,5840,5840,5840,5840,189
20250401,125300,383825560,5840,5840,5840,5840,36
20250401,125200,383615320,5840,5840,5840,5840,0
20250401,125100,383615320,5840,5840,5840,5840,0
20250401,125000,383615320,5840,5840,5840,5840,0
20250401,124900,383615320,5840,5850,5850,5840,38
20250401,124800,383393360,5870,5870,5870,5870,0
20250401,124700,383393360,5870,5870,5870,5870,0
20250401,124600,383393360,5870,5870,5870,5870,55
20250401,124500,383070510,5840,5840,5840,5840,0
20250401,124400,383070510,5840,5840,5840,5840,0
20250401,124300,383070510,5840,5840,5840,5840,77
20250401,124200,382620830,5840,5840,5840,5840,0
20250401,124100,382620830,5840,5840,5840,5840,0
20250401,124000,382620830,5840,5840,5840,5840,99
20250401,123900,382042670,5890,5890,5890,5890,0
20250401,123800,382042670,5890,5890,5890,5890,126
20250401,123700,381300530,5890,5850,5890,5840,231
20250401,123600,379948870,5850,5850,5850,5850,60
20250401,123500,379597870,5850,5850,5850,5850,0
20250401,123400,379597870,5850,5850,5850,5850,0
20250401,123300,379597870,5850,5850,5850,5850,0
20250401,123200,379597870,5850,5850,5850,5850,6
20250401,123100,379562770,5850,5850,5850,5850,0
20250401,123000,379562770,5850,5850,5850,5850,0
20250401,122900,379562770,5850,5850,5850,5850,0
20250401,122800,379562770,5850,5860,5860,5850,200
20250401,122700,378391920,5890,5890,5890,5890,0
20250401,122600,378391920,5890,5890,5890,5890,0
20250401,122500,378391920,5890,5890,5890,5890,0
20250401,122400,378391920,5890,5880,5890,5880,100
20250401,122300,377802960,5890,5890,5890,5890,0
20250401,122200,377802960,5890,5890,5890,5890,0
20250401,122100,377802960,5890,5890,5890,5890,100
20250401,122000,377213960,5890,5850,5890,5850,235
20250401,121900,375837370,5850,5850,5850,5850,0
20250401,121800,375837370,5850,5850,5850,5850,0
20250401,121700,375837370,5850,5850,5850,5850,0
20250401,121600,375837370,5850,5850,5850,5850,0
20250401,121500,375837370,5850,5850,5850,5850,0
20250401,121400,375837370,5850,5850,5850,5850,0
20250401,121300,375837370,5850,5850,5850,5850,0
20250401,121200,375837370,5850,5850,5850,5850,0
20250401,121100,375837370,5850,5850,5850,5850,0
20250401,121000,375837370,5850,5850,5850,5850,87
20250401,120900,375328420,5850,5850,5850,5850,51
20250401,120800,375030070,5850,5850,5850,5850,0
20250401,120700,375030070,5850,5850,5850,5850,7
20250401,120600,374989120,5890,5890,5890,5890,4
20250401,120500,374965560,5850,5850,5850,5850,0
20250401,120400,374965560,5850,5850,5850,5850,0
20250401,120300,374965560,5850,5870,5880,5850,4366
20250401,120200,349379870,5860,5860,5860,5860,5
20250401,120100,349350570,5860,5860,5860,5860,0
20250401,120000,349350570,5860,5860,5860,5860,0
20250401,115900,349350570,5860,5880,5880,5860,12
20250401,115800,349280210,5880,5880,5880,5880,5
20250401,115700,349250810,5880,5880,5880,5880,152
20250401,115600,348357050,5880,5880,5880,5880,0
20250401,115500,348357050,5880,5880,5880,5880,0
20250401,115400,348357050,5880,5880,5880,5880,0
20250401,115300,348357050,5880,5880,5880,5880,0
20250401,115200,348357050,5880,5880,5880,5880,0
20250401,115100,348357050,5880,5880,5880,5880,0
20250401,115000,348357050,5880,5880,5880,5880,127
20250401,114900,347610290,5880,5880,5880,5880,2
20250401,114800,347598530,5880,5880,5880,5880,20
20250401,114700,347480930,5860,5860,5860,5860,0
20250401,114600,347480930,5860,5860,5860,5860,228
20250401,114500,346144850,5890,5890,5890,5890,0
20250401,114400,346144850,5890,5890,5890,5890,170
20250401,114300,345143550,5860,5860,5860,5860,0
20250401,114200,345143550,5860,5860,5860,5860,0
20250401,114100,345143550,5860,5860,5860,5860,0
20250401,114000,345143550,5860,5860,5860,5860,0
20250401,113900,345143550,5860,5860,5860,5860,0
20250401,113800,345143550,5860,5860,5860,5860,0
20250401,113700,345143550,5860,5860,5860,5860,28
20250401,113600,344979470,5890,5890,5890,5890,0
20250401,113500,344979470,5890,5890,5890,5890,0
20250401,113400,344979470,5890,5890,5890,5890,0
20250401,113300,344979470,5890,5890,5890,5890,1
20250401,113200,344973580,5890,5880,5890,5880,17
20250401,113100,344873550,5880,5880,5880,5880,0
20250401,113000,344873550,5880,5880,5880,5880,317
20250401,112900,343009590,5860,5880,5880,5860,192
20250401,112800,341882910,5890,5890,5890,5890,0
20250401,112700,341882910,5890,5890,5890,5890,56
20250401,112600,341553070,5890,5890,5890,5890,42
20250401,112500,341305690,5890,5890,5890,5890,36
20250401,112400,341093650,5890,5890,5890,5890,27
20250401,112300,340934620,5890,5890,5890,5860,74
20250401,112200,340498790,5890,5890,5890,5890,34
20250401,112100,340298530,5890,5880,5890,5880,575
20250401,112000,336912920,5880,5880,5880,5880,86
20250401,111900,336407240,5880,5880,5890,5880,248
20250401,111800,334948600,5850,5850,5850,5850,0
20250401,111700,334948600,5850,5880,5880,5850,826
20250401,111600,330107370,5880,5880,5880,5880,204
20250401,111500,328907850,5880,5850,5880,5850,27
20250401,111400,328749120,5890,5890,5890,5890,0
20250401,111300,328749120,5890,5890,5890,5890,0
20250401,111200,328749120,5890,5860,5890,5850,190
20250401,111100,327636530,5880,5880,5880,5880,285
20250401,111000,325960730,5880,5880,5880,5880,0
20250401,110900,325960730,5880,5880,5880,5880,24
20250401,110800,325819610,5880,5880,5880,5880,1
20250401,110700,325813730,5880,5860,5880,5860,3361
20250401,110600,306076050,5840,5840,5840,5840,10
20250401,110500,306017650,5870,5870,5870,5870,0
20250401,110400,306017650,5870,5870,5870,5870,0
20250401,110300,306017650,5870,5870,5870,5870,411
20250401,110200,303605080,5870,5870,5870,5870,0
20250401,110100,303605080,5870,5870,5870,5870,0
20250401,110000,303605080,5870,5870,5870,5870,946
20250401,105900,298052060,5870,5850,5870,5850,4086
20250401,105800,274130740,5800,5800,5800,5800,0
20250401,105700,274130740,5800,5830,5840,5800,631
20250401,105600,270448530,5780,5780,5780,5780,0
20250401,105500,270448530,5780,5790,5790,5780,189
20250401,105400,269355490,5840,5830,5840,5830,1841
20250401,105300,258615240,5830,5830,5830,5830,49
20250401,105200,258329570,5790,5790,5790,5790,898
20250401,105100,253130150,5840,5830,5840,5830,2565
20250401,105000,238161520,5820,5820,5820,5820,468
20250401,104900,235437760,5800,5800,5800,5800,1790
20250401,104800,225055760,5820,5820,5820,5820,47
20250401,104700,224782220,5820,5820,5820,5820,200
20250401,104600,223618220,5820,5820,5820,5820,73
20250401,104500,223193360,5830,5820,5830,5820,556
20250401,104400,219952140,5820,5800,5820,5800,1190
20250401,104300,213033820,5800,5800,5800,5800,250
20250401,104200,211583820,5800,5800,5800,5800,0
20250401,104100,211583820,5800,5760,5800,5760,3
20250401,104000,211566500,5760,5760,5760,5760,2
20250401,103900,211554980,5800,5750,5800,5750,38
20250401,103800,211335030,5780,5750,5780,5750,192
20250401,103700,210231000,5790,5750,5790,5750,3
20250401,103600,210213710,5780,5750,5780,5750,504
20250401,103500,207305660,5750,5750,5750,5750,127
20250401,103400,206575410,5750,5750,5750,5750,12
20250401,103300,206506410,5780,5750,5780,5750,175
20250401,103200,205494970,5780,5740,5780,5740,205
20250401,103100,204310150,5740,5740,5740,5740,2
20250401,103000,204298670,5740,5740,5740,5740,2
20250401,102900,204287190,5740,5740,5740,5740,2
20250401,102800,204275710,5750,5750,5750,5750,156
20250401,102700,203378710,5780,5750,5780,5750,303
20250401,102600,201627430,5750,5750,5750,5750,2
20250401,102500,201615930,5750,5750,5750,5750,2
20250401,102400,201604430,5760,5760,5770,5760,372
20250401,102300,199459610,5780,5760,5780,5760,23
20250401,102200,199326730,5760,5760,5760,5760,3
20250401,102100,199309450,5760,5780,5780,5760,209
20250401,102000,198105210,5780,5780,5780,5780,20
20250401,101900,197989610,5760,5760,5760,5760,450
20250401,101800,195397610,5800,5800,5800,5800,0
20250401,101700,195397610,5800,5800,5800,5800,71
20250401,101600,194985810,5800,5780,5800,5780,689
20250401,101500,190993490,5780,5780,5780,5780,1
20250401,101400,190987710,5780,5780,5780,5780,15
20250401,101300,190901010,5760,5760,5760,5760,0
20250401,101200,190901010,5760,5760,5760,5760,646
20250401,101100,187180050,5730,5780,5780,5730,275
20250401,101000,185592280,5780,5750,5780,5750,1570
20250401,100900,176546910,5750,5730,5750,5730,487
20250401,100800,173756380,5730,5730,5730,5730,0
20250401,100700,173756380,5730,5730,5730,5730,36
20250401,100600,173550100,5730,5730,5730,5730,44
20250401,100500,173297980,5750,5750,5750,5750,200
20250401,100400,172147980,5740,5720,5740,5720,1233
20250401,100300,165091220,5720,5720,5720,5720,135
20250401,100200,164319020,5760,5760,5760,5760,29
20250401,100100,164151980,5720,5720,5720,5720,0
20250401,100000,164151980,5720,5720,5750,5720,404
20250401,095900,161830360,5750,5720,5750,5720,348
20250401,095800,159834610,5720,5730,5730,5720,144
20250401,095700,159009930,5730,5730,5730,5730,500
20250401,095600,156144930,5730,5750,5750,5730,61
20250401,095500,155795060,5740,5740,5740,5740,0
20250401,095400,155795060,5740,5740,5740,5730,344
20250401,095300,153820940,5750,5750,5750,5750,164
20250401,095200,152877940,5750,5750,5750,5750,0
20250401,095100,152877940,5750,5750,5750,5750,100
20250401,095000,152302940,5760,5760,5760,5760,45
20250401,094900,152043740,5750,5750,5750,5750,250
20250401,094800,150606240,5750,5750,5780,5750,52
20250401,094700,150307210,5790,5750,5790,5750,190
20250401,094600,149214670,5750,5770,5790,5750,182
20250401,094500,148163650,5760,5760,5760,5760,930
20250401,094400,142806850,5770,5790,5790,5770,242
20250401,094300,141408510,5780,5780,5780,5780,1001
20250401,094200,135622730,5780,5780,5780,5780,1
20250401,094100,135616950,5770,5770,5770,5770,100
20250401,094000,135039950,5770,5770,5770,5770,45
20250401,093900,134780300,5770,5770,5770,5770,40
20250401,093800,134549500,5770,5770,5770,5770,45
20250401,093700,134289850,5780,5780,5780,5780,150
20250401,093600,133422850,5780,5780,5780,5780,0
20250401,093500,133422850,5780,5770,5780,5770,103
20250401,093400,132828510,5770,5770,5770,5770,250
20250401,093300,131386010,5770,5770,5770,5770,67
20250401,093200,130999420,5810,5810,5810,5810,0
20250401,093100,130999420,5810,5810,5810,5810,0
20250401,093000,130999420,5810,5800,5810,5780,477
20250401,092900,128237580,5800,5800,5800,5800,9
20250401,092800,128185380,5800,5800,5800,5800,89
20250401,092700,127669180,5800,5820,5820,5800,86
20250401,092600,127168700,5820,5820,5820,5820,0
20250401,092500,127168700,5820,5820,5820,5820,37
20250401,092400,126953360,5820,5820,5820,5820,8
20250401,092300,126906800,5810,5820,5820,5810,110
20250401,092200,126267630,5850,5820,5850,5820,106
20250401,092100,125650530,5860,5850,5860,5850,1087
20250401,092000,119289030,5840,5830,5840,5830,800
20250401,091900,114617040,5830,5820,5830,5810,322
20250401,091800,112744100,5840,5840,5840,5840,500
20250401,091700,109824100,5840,5840,5840,5840,10
20250401,091600,109765700,5840,5840,5840,5840,430
20250401,091500,107254500,5840,5840,5840,5840,114
20250401,091400,106588740,5840,5840,5840,5840,0
20250401,091300,106588740,5840,5830,5840,5830,593
20250401,091200,103130590,5850,5840,5850,5840,1116
20250401,091100,96604970,5840,5840,5840,5840,1800
20250401,091000,86092970,5850,5810,5850,5810,599
20250401,090900,82589340,5860,5820,5860,5820,3688
20250401,090800,61056360,5800,5810,5810,5800,1081
20250401,090700,54776560,5810,5810,5810,5810,0
20250401,090600,54776560,5810,5810,5810,5810,814
20250401,090500,50047220,5810,5810,5810,5810,73
20250401,090400,49623090,5780,5780,5780,5780,717
20250401,090300,45478830,5830,5830,5830,5830,0
20250401,090200,45478830,5830,5820,5830,5820,350
20250401,090100,43441020,5820,5810,5820,5800,282
20250401,090000,41805060,5760,5720,5800,5720,7298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 453094840 5890 5890 5890 5890 1835
3 20250401 185800 453094840 5890 5890 5890 5890 0
4 20250401 185700 453094840 5890 5890 5890 5890 0
5 20250401 185600 453094840 5890 5890 5890 5890 0
6 20250401 185500 453094840 5890 5890 5890 5890 0
7 20250401 185400 453094840 5890 5890 5890 5890 0
8 20250401 185300 453094840 5890 5890 5890 5890 0
9 20250401 185200 453094840 5890 5890 5890 5890 0
10 20250401 185100 453094840 5890 5890 5890 5890 0
11 20250401 185000 453094840 5890 5890 5890 5890 0
12 20250401 184900 453094840 5890 5890 5890 5890 0
13 20250401 184800 453094840 5890 5890 5890 5890 0
14 20250401 184700 453094840 5890 5890 5890 5890 0
15 20250401 184600 453094840 5890 5890 5890 5890 0
16 20250401 184500 453094840 5890 5890 5890 5890 0
17 20250401 184400 453094840 5890 5890 5890 5890 0
18 20250401 184300 453094840 5890 5890 5890 5890 0
19 20250401 184200 453094840 5890 5890 5890 5890 0
20 20250401 184100 453094840 5890 5890 5890 5890 0
21 20250401 184000 453094840 5890 5890 5890 5890 0
22 20250401 183900 453094840 5890 5890 5890 5890 0
23 20250401 183800 453094840 5890 5890 5890 5890 0
24 20250401 183700 453094840 5890 5890 5890 5890 0
25 20250401 183600 453094840 5890 5890 5890 5890 0
26 20250401 183500 453094840 5890 5890 5890 5890 0
27 20250401 183400 453094840 5890 5890 5890 5890 0
28 20250401 183300 453094840 5890 5890 5890 5890 0
29 20250401 183200 453094840 5890 5890 5890 5890 0
30 20250401 183100 453094840 5890 5890 5890 5890 0
31 20250401 183000 453094840 5890 5890 5890 5890 0
32 20250401 182900 453094840 5890 5890 5890 5890 1835
33 20250401 182800 453094840 5890 5890 5890 5890 0
34 20250401 182700 453094840 5890 5890 5890 5890 0
35 20250401 182600 453094840 5890 5890 5890 5890 0
36 20250401 182500 453094840 5890 5890 5890 5890 0
37 20250401 182400 453094840 5890 5890 5890 5890 0
38 20250401 182300 453094840 5890 5890 5890 5890 0
39 20250401 182200 453094840 5890 5890 5890 5890 0
40 20250401 182100 453094840 5890 5890 5890 5890 0
41 20250401 182000 453094840 5890 5890 5890 5890 0
42 20250401 181900 453094840 5890 5890 5890 5890 0
43 20250401 181800 453094840 5890 5890 5890 5890 0
44 20250401 181700 453094840 5890 5890 5890 5890 0
45 20250401 181600 453094840 5890 5890 5890 5890 0
46 20250401 181500 453094840 5890 5890 5890 5890 0
47 20250401 181400 453094840 5890 5890 5890 5890 0
48 20250401 181300 453094840 5890 5890 5890 5890 0
49 20250401 181200 453094840 5890 5890 5890 5890 0
50 20250401 181100 453094840 5890 5890 5890 5890 0
51 20250401 181000 453094840 5890 5890 5890 5890 0
52 20250401 180900 453094840 5890 5890 5890 5890 0
53 20250401 180800 453094840 5890 5890 5890 5890 0
54 20250401 180700 453094840 5890 5890 5890 5890 0
55 20250401 180600 453094840 5890 5890 5890 5890 0
56 20250401 180500 453094840 5890 5890 5890 5890 0
57 20250401 180400 453094840 5890 5890 5890 5890 0
58 20250401 180300 453094840 5890 5890 5890 5890 0
59 20250401 180200 453094840 5890 5890 5890 5890 0
60 20250401 180100 453094840 5890 5890 5890 5890 0
61 20250401 180000 453094840 5890 5890 5890 5890 0
62 20250401 175900 453094840 5890 5890 5890 5890 1835
63 20250401 175800 453094840 5890 5890 5890 5890 0
64 20250401 175700 453094840 5890 5890 5890 5890 0
65 20250401 175600 453094840 5890 5890 5890 5890 0
66 20250401 175500 453094840 5890 5890 5890 5890 0
67 20250401 175400 453094840 5890 5890 5890 5890 0
68 20250401 175300 453094840 5890 5890 5890 5890 0
69 20250401 175200 453094840 5890 5890 5890 5890 0
70 20250401 175100 453094840 5890 5890 5890 5890 0
71 20250401 175000 453094840 5890 5890 5890 5890 0
72 20250401 174900 453094840 5890 5890 5890 5890 0
73 20250401 174800 453094840 5890 5890 5890 5890 0
74 20250401 174700 453094840 5890 5890 5890 5890 0
75 20250401 174600 453094840 5890 5890 5890 5890 0
76 20250401 174500 453094840 5890 5890 5890 5890 0
77 20250401 174400 453094840 5890 5890 5890 5890 0
78 20250401 174300 453094840 5890 5890 5890 5890 0
79 20250401 174200 453094840 5890 5890 5890 5890 0
80 20250401 174100 453094840 5890 5890 5890 5890 0
81 20250401 174000 453094840 5890 5890 5890 5890 0
82 20250401 173900 453094840 5890 5890 5890 5890 0
83 20250401 173800 453094840 5890 5890 5890 5890 0
84 20250401 173700 453094840 5890 5890 5890 5890 0
85 20250401 173600 453094840 5890 5890 5890 5890 0
86 20250401 173500 453094840 5890 5890 5890 5890 0
87 20250401 173400 453094840 5890 5890 5890 5890 0
88 20250401 173300 453094840 5890 5890 5890 5890 0
89 20250401 173200 453094840 5890 5890 5890 5890 0
90 20250401 173100 453094840 5890 5890 5890 5890 0
91 20250401 173000 453094840 5890 5890 5890 5890 0
92 20250401 172900 453094840 5890 5890 5890 5890 1835
93 20250401 172800 453094840 5890 5890 5890 5890 0
94 20250401 172700 453094840 5890 5890 5890 5890 0
95 20250401 172600 453094840 5890 5890 5890 5890 0
96 20250401 172500 453094840 5890 5890 5890 5890 0
97 20250401 172400 453094840 5890 5890 5890 5890 0
98 20250401 172300 453094840 5890 5890 5890 5890 0
99 20250401 172200 453094840 5890 5890 5890 5890 0
100 20250401 172100 453094840 5890 5890 5890 5890 0
101 20250401 172000 453094840 5890 5890 5890 5890 0
102 20250401 171900 453094840 5890 5890 5890 5890 0
103 20250401 171800 453094840 5890 5890 5890 5890 0
104 20250401 171700 453094840 5890 5890 5890 5890 0
105 20250401 171600 453094840 5890 5890 5890 5890 0
106 20250401 171500 453094840 5890 5890 5890 5890 0
107 20250401 171400 453094840 5890 5890 5890 5890 0
108 20250401 171300 453094840 5890 5890 5890 5890 0
109 20250401 171200 453094840 5890 5890 5890 5890 0
110 20250401 171100 453094840 5890 5890 5890 5890 0
111 20250401 171000 453094840 5890 5890 5890 5890 0
112 20250401 170900 453094840 5890 5890 5890 5890 0
113 20250401 170800 453094840 5890 5890 5890 5890 0
114 20250401 170700 453094840 5890 5890 5890 5890 0
115 20250401 170600 453094840 5890 5890 5890 5890 0
116 20250401 170500 453094840 5890 5890 5890 5890 0
117 20250401 170400 453094840 5890 5890 5890 5890 0
118 20250401 170300 453094840 5890 5890 5890 5890 0
119 20250401 170200 453094840 5890 5890 5890 5890 0
120 20250401 170100 453094840 5890 5890 5890 5890 0
121 20250401 170000 453094840 5890 5890 5890 5890 0
122 20250401 165900 453094840 5890 5890 5890 5890 1835
123 20250401 165800 453094840 5890 5890 5890 5890 0
124 20250401 165700 453094840 5890 5890 5890 5890 0
125 20250401 165600 453094840 5890 5890 5890 5890 0
126 20250401 165500 453094840 5890 5890 5890 5890 0
127 20250401 165400 453094840 5890 5890 5890 5890 0
128 20250401 165300 453094840 5890 5890 5890 5890 0
129 20250401 165200 453094840 5890 5890 5890 5890 0
130 20250401 165100 453094840 5890 5890 5890 5890 0
131 20250401 165000 453094840 5890 5890 5890 5890 0
132 20250401 164900 453094840 5890 5890 5890 5890 0
133 20250401 164800 453094840 5890 5890 5890 5890 0
134 20250401 164700 453094840 5890 5890 5890 5890 0
135 20250401 164600 453094840 5890 5890 5890 5890 0
136 20250401 164500 453094840 5890 5890 5890 5890 0
137 20250401 164400 453094840 5890 5890 5890 5890 0
138 20250401 164300 453094840 5890 5890 5890 5890 0
139 20250401 164200 453094840 5890 5890 5890 5890 0
140 20250401 164100 453094840 5890 5890 5890 5890 0
141 20250401 164000 453094840 5890 5890 5890 5890 0
142 20250401 163900 453094840 5890 5890 5890 5890 0
143 20250401 163800 453094840 5890 5890 5890 5890 0
144 20250401 163700 453094840 5890 5890 5890 5890 0
145 20250401 163600 453094840 5890 5890 5890 5890 0
146 20250401 163500 453094840 5890 5890 5890 5890 0
147 20250401 163400 453094840 5890 5890 5890 5890 0
148 20250401 163300 453094840 5890 5890 5890 5890 0
149 20250401 163200 453094840 5890 5890 5890 5890 0
150 20250401 163100 453094840 5890 5890 5890 5890 0
151 20250401 163000 453094840 5890 5890 5890 5890 0
152 20250401 162900 453094840 5890 5890 5890 5890 1835
153 20250401 162800 453094840 5890 5890 5890 5890 0
154 20250401 162700 453094840 5890 5890 5890 5890 0
155 20250401 162600 453094840 5890 5890 5890 5890 0
156 20250401 162500 453094840 5890 5890 5890 5890 0
157 20250401 162400 453094840 5890 5890 5890 5890 0
158 20250401 162300 453094840 5890 5890 5890 5890 0
159 20250401 162200 453094840 5890 5890 5890 5890 0
160 20250401 162100 453094840 5890 5890 5890 5890 0
161 20250401 162000 453094840 5890 5890 5890 5890 0
162 20250401 161900 453094840 5890 5890 5890 5890 0
163 20250401 161800 453094840 5890 5890 5890 5890 0
164 20250401 161700 453094840 5890 5890 5890 5890 0
165 20250401 161600 453094840 5890 5890 5890 5890 0
166 20250401 161500 453094840 5890 5890 5890 5890 0
167 20250401 161400 453094840 5890 5890 5890 5890 0
168 20250401 161300 453094840 5890 5890 5890 5890 0
169 20250401 161200 453094840 5890 5890 5890 5890 0
170 20250401 161100 453094840 5890 5890 5890 5890 0
171 20250401 161000 453094840 5890 5890 5890 5890 0
172 20250401 160900 453094840 5890 5890 5890 5890 0
173 20250401 160800 453094840 5890 5890 5890 5890 0
174 20250401 160700 453094840 5890 5890 5890 5890 0
175 20250401 160600 453094840 5890 5890 5890 5890 0
176 20250401 160500 453094840 5890 5890 5890 5890 0
177 20250401 160400 453094840 5890 5890 5890 5890 0
178 20250401 160300 453094840 5890 5890 5890 5890 0
179 20250401 160200 453094840 5890 5890 5890 5890 0
180 20250401 160100 453094840 5890 5890 5890 5890 0
181 20250401 160000 453094840 5890 5890 5890 5890 0
182 20250401 155900 453094840 5890 5890 5890 5890 1835
183 20250401 155800 453094840 5890 5890 5890 5890 0
184 20250401 155700 453094840 5890 5890 5890 5890 0
185 20250401 155600 453094840 5890 5890 5890 5890 0
186 20250401 155500 453094840 5890 5890 5890 5890 0
187 20250401 155400 453094840 5890 5890 5890 5890 0
188 20250401 155300 453094840 5890 5890 5890 5890 0
189 20250401 155200 453094840 5890 5890 5890 5890 0
190 20250401 155100 453094840 5890 5890 5890 5890 0
191 20250401 155000 453094840 5890 5890 5890 5890 0
192 20250401 154900 453094840 5890 5890 5890 5890 0
193 20250401 154800 453094840 5890 5890 5890 5890 0
194 20250401 154700 453094840 5890 5890 5890 5890 0
195 20250401 154600 453094840 5890 5890 5890 5890 0
196 20250401 154500 453094840 5890 5890 5890 5890 0
197 20250401 154400 453094840 5890 5890 5890 5890 0
198 20250401 154300 453094840 5890 5890 5890 5890 0
199 20250401 154200 453094840 5890 5890 5890 5890 0
200 20250401 154100 453094840 5890 5890 5890 5890 0
201 20250401 154000 453094840 5890 5890 5890 5890 0
202 20250401 153900 453094840 5890 5890 5890 5890 0
203 20250401 153800 453094840 5890 5890 5890 5890 0
204 20250401 153700 453094840 5890 5890 5890 5890 0
205 20250401 153600 453094840 5890 5890 5890 5890 0
206 20250401 153500 453094840 5890 5890 5890 5890 0
207 20250401 153400 453094840 5890 5890 5890 5890 0
208 20250401 153300 453094840 5890 5890 5890 5890 0
209 20250401 153200 453094840 5890 5890 5890 5890 0
210 20250401 153100 453094840 5890 5890 5890 5890 0
211 20250401 153000 453094840 5890 5890 5890 5890 1835
212 20250401 152900 442286690 5860 5860 5860 5860 0
213 20250401 152800 442286690 5860 5860 5860 5860 0
214 20250401 152700 442286690 5860 5860 5860 5860 0
215 20250401 152600 442286690 5860 5860 5860 5860 0
216 20250401 152500 442286690 5860 5860 5860 5860 0
217 20250401 152400 442286690 5860 5860 5860 5860 0
218 20250401 152300 442286690 5860 5860 5860 5860 0
219 20250401 152200 442286690 5860 5860 5860 5860 0
220 20250401 152100 442286690 5860 5860 5860 5860 0
221 20250401 152000 442286690 5860 5860 5860 5860 0
222 20250401 151900 442286690 5860 5870 5870 5860 181
223 20250401 151800 441224690 5860 5870 5870 5860 223
224 20250401 151700 439915900 5870 5870 5870 5870 104
225 20250401 151600 439305420 5870 5870 5870 5870 70
226 20250401 151500 438894520 5870 5870 5870 5860 562
227 20250401 151400 435598330 5870 5870 5870 5870 109
228 20250401 151300 434958500 5880 5880 5880 5880 0
229 20250401 151200 434958500 5880 5880 5880 5880 0
230 20250401 151100 434958500 5880 5880 5880 5880 0
231 20250401 151000 434958500 5880 5880 5880 5880 251
232 20250401 150900 433482620 5880 5880 5880 5880 40
233 20250401 150800 433247420 5880 5880 5880 5880 264
234 20250401 150700 431695100 5880 5880 5880 5880 0
235 20250401 150600 431695100 5880 5880 5880 5880 0
236 20250401 150500 431695100 5880 5880 5880 5880 0
237 20250401 150400 431695100 5880 5860 5880 5860 286
238 20250401 150300 430013440 5860 5860 5860 5860 21
239 20250401 150200 429890380 5870 5870 5870 5870 0
240 20250401 150100 429890380 5870 5870 5870 5870 34
241 20250401 150000 429690800 5880 5880 5880 5880 0
242 20250401 145900 429690800 5880 5880 5880 5880 0
243 20250401 145800 429690800 5880 5880 5880 5880 70
244 20250401 145700 429279200 5880 5850 5880 5850 364
245 20250401 145600 427148060 5850 5850 5850 5850 0
246 20250401 145500 427148060 5850 5850 5850 5850 0
247 20250401 145400 427148060 5850 5850 5850 5850 0
248 20250401 145300 427148060 5850 5880 5880 5850 706
249 20250401 145200 423015950 5880 5880 5880 5880 144
250 20250401 145100 422169230 5850 5850 5850 5850 0
251 20250401 145000 422169230 5850 5850 5850 5850 0
252 20250401 144900 422169230 5850 5850 5850 5850 951
253 20250401 144800 416605880 5860 5860 5860 5860 0
254 20250401 144700 416605880 5860 5860 5860 5860 0
255 20250401 144600 416605880 5860 5860 5860 5860 424
256 20250401 144500 414121240 5860 5860 5860 5860 0
257 20250401 144400 414121240 5860 5860 5860 5860 0
258 20250401 144300 414121240 5860 5860 5860 5860 0
259 20250401 144200 414121240 5860 5860 5860 5860 0
260 20250401 144100 414121240 5860 5860 5860 5860 0
261 20250401 144000 414121240 5860 5860 5860 5860 0
262 20250401 143900 414121240 5860 5860 5860 5860 0
263 20250401 143800 414121240 5860 5860 5860 5860 0
264 20250401 143700 414121240 5860 5860 5860 5860 0
265 20250401 143600 414121240 5860 5870 5870 5860 189
266 20250401 143500 413013690 5880 5880 5880 5880 133
267 20250401 143400 412231650 5880 5880 5880 5880 0
268 20250401 143300 412231650 5880 5880 5880 5880 0
269 20250401 143200 412231650 5880 5880 5880 5880 5
270 20250401 143100 412202250 5880 5880 5880 5880 201
271 20250401 143000 411020370 5880 5880 5880 5880 0
272 20250401 142900 411020370 5880 5880 5880 5880 0
273 20250401 142800 411020370 5880 5860 5880 5860 5
274 20250401 142700 410991030 5880 5880 5880 5880 0
275 20250401 142600 410991030 5880 5880 5880 5880 0
276 20250401 142500 410991030 5880 5880 5880 5880 170
277 20250401 142400 409991430 5880 5880 5880 5880 0
278 20250401 142300 409991430 5880 5880 5880 5880 0
279 20250401 142200 409991430 5880 5880 5880 5880 0
280 20250401 142100 409991430 5880 5880 5880 5880 45
281 20250401 142000 409726830 5860 5860 5860 5860 0
282 20250401 141900 409726830 5860 5860 5860 5860 189
283 20250401 141800 408619290 5880 5880 5880 5880 181
284 20250401 141700 407555010 5880 5880 5880 5880 0
285 20250401 141600 407555010 5880 5880 5880 5880 0
286 20250401 141500 407555010 5880 5880 5880 5880 0
287 20250401 141400 407555010 5880 5880 5880 5880 84
288 20250401 141300 407061090 5880 5880 5880 5880 0
289 20250401 141200 407061090 5880 5880 5880 5880 0
290 20250401 141100 407061090 5880 5880 5880 5880 50
291 20250401 141000 406767090 5880 5880 5880 5880 211
292 20250401 140900 405526410 5850 5850 5850 5850 0
293 20250401 140800 405526410 5850 5850 5850 5850 0
294 20250401 140700 405526410 5850 5850 5850 5850 130
295 20250401 140600 404765910 5850 5850 5850 5850 85
296 20250401 140500 404268660 5880 5880 5880 5880 0
297 20250401 140400 404268660 5880 5880 5880 5880 33
298 20250401 140300 404074620 5890 5890 5890 5890 4
299 20250401 140200 404051060 5850 5890 5890 5850 206
300 20250401 140100 402844670 5880 5880 5880 5880 0
301 20250401 140000 402844670 5880 5880 5880 5880 0
302 20250401 135900 402844670 5880 5880 5880 5880 0
303 20250401 135800 402844670 5880 5880 5880 5880 0
304 20250401 135700 402844670 5880 5880 5880 5880 0
305 20250401 135600 402844670 5880 5890 5890 5880 186
306 20250401 135500 401749330 5880 5880 5880 5880 0
307 20250401 135400 401749330 5880 5870 5880 5870 2
308 20250401 135300 401737580 5890 5890 5890 5890 0
309 20250401 135200 401737580 5890 5890 5890 5890 0
310 20250401 135100 401737580 5890 5890 5890 5890 0
311 20250401 135000 401737580 5890 5890 5890 5890 0
312 20250401 134900 401737580 5890 5890 5890 5890 99
313 20250401 134800 401154470 5890 5890 5890 5890 0
314 20250401 134700 401154470 5890 5890 5890 5890 0
315 20250401 134600 401154470 5890 5890 5890 5890 0
316 20250401 134500 401154470 5890 5870 5890 5860 222
317 20250401 134400 399852060 5890 5890 5890 5890 0
318 20250401 134300 399852060 5890 5890 5890 5890 2
319 20250401 134200 399840280 5890 5890 5890 5890 0
320 20250401 134100 399840280 5890 5890 5890 5890 0
321 20250401 134000 399840280 5890 5890 5890 5890 0
322 20250401 133900 399840280 5890 5890 5890 5890 140
323 20250401 133800 399015680 5890 5890 5890 5890 0
324 20250401 133700 399015680 5890 5890 5890 5890 0
325 20250401 133600 399015680 5890 5890 5890 5890 0
326 20250401 133500 399015680 5890 5890 5890 5890 0
327 20250401 133400 399015680 5890 5890 5890 5890 0
328 20250401 133300 399015680 5890 5890 5890 5890 0
329 20250401 133200 399015680 5890 5890 5890 5890 153
330 20250401 133100 398114510 5880 5880 5880 5880 0
331 20250401 133000 398114510 5880 5880 5880 5880 0
332 20250401 132900 398114510 5880 5880 5880 5880 50
333 20250401 132800 397820510 5850 5850 5850 5850 189
334 20250401 132700 396714860 5850 5850 5850 5850 0
335 20250401 132600 396714860 5850 5850 5850 5850 0
336 20250401 132500 396714860 5850 5850 5850 5850 0
337 20250401 132400 396714860 5850 5860 5860 5850 500
338 20250401 132300 393787400 5860 5860 5860 5860 101
339 20250401 132200 393195540 5880 5870 5880 5870 142
340 20250401 132100 392360790 5880 5880 5880 5880 205
341 20250401 132000 391155390 5870 5870 5870 5870 0
342 20250401 131900 391155390 5870 5870 5870 5870 33
343 20250401 131800 390961680 5850 5850 5850 5850 0
344 20250401 131700 390961680 5850 5850 5850 5850 50
345 20250401 131600 390669180 5870 5870 5870 5870 0
346 20250401 131500 390669180 5870 5870 5870 5870 0
347 20250401 131400 390669180 5870 5870 5870 5870 0
348 20250401 131300 390669180 5870 5870 5870 5870 0
349 20250401 131200 390669180 5870 5870 5870 5870 0
350 20250401 131100 390669180 5870 5850 5870 5840 428
351 20250401 131000 388165490 5890 5890 5890 5890 100
352 20250401 130900 387576490 5890 5890 5890 5890 0
353 20250401 130800 387576490 5890 5890 5890 5890 0
354 20250401 130700 387576490 5890 5890 5890 5890 0
355 20250401 130600 387576490 5890 5890 5890 5890 0
356 20250401 130500 387576490 5890 5890 5890 5890 117
357 20250401 130400 386887360 5880 5880 5880 5880 20
358 20250401 130300 386769760 5880 5880 5880 5880 0
359 20250401 130200 386769760 5880 5880 5880 5880 0
360 20250401 130100 386769760 5880 5880 5880 5880 0
361 20250401 130000 386769760 5880 5880 5880 5880 0
362 20250401 125900 386769760 5880 5880 5880 5880 158
363 20250401 125800 385840720 5880 5880 5880 5880 100
364 20250401 125700 385252720 5880 5880 5880 5880 0
365 20250401 125600 385252720 5880 5880 5880 5880 0
366 20250401 125500 385252720 5880 5880 5880 5880 55
367 20250401 125400 384929320 5840 5840 5840 5840 189
368 20250401 125300 383825560 5840 5840 5840 5840 36
369 20250401 125200 383615320 5840 5840 5840 5840 0
370 20250401 125100 383615320 5840 5840 5840 5840 0
371 20250401 125000 383615320 5840 5840 5840 5840 0
372 20250401 124900 383615320 5840 5850 5850 5840 38
373 20250401 124800 383393360 5870 5870 5870 5870 0
374 20250401 124700 383393360 5870 5870 5870 5870 0
375 20250401 124600 383393360 5870 5870 5870 5870 55
376 20250401 124500 383070510 5840 5840 5840 5840 0
377 20250401 124400 383070510 5840 5840 5840 5840 0
378 20250401 124300 383070510 5840 5840 5840 5840 77
379 20250401 124200 382620830 5840 5840 5840 5840 0
380 20250401 124100 382620830 5840 5840 5840 5840 0
381 20250401 124000 382620830 5840 5840 5840 5840 99
382 20250401 123900 382042670 5890 5890 5890 5890 0
383 20250401 123800 382042670 5890 5890 5890 5890 126
384 20250401 123700 381300530 5890 5850 5890 5840 231
385 20250401 123600 379948870 5850 5850 5850 5850 60
386 20250401 123500 379597870 5850 5850 5850 5850 0
387 20250401 123400 379597870 5850 5850 5850 5850 0
388 20250401 123300 379597870 5850 5850 5850 5850 0
389 20250401 123200 379597870 5850 5850 5850 5850 6
390 20250401 123100 379562770 5850 5850 5850 5850 0
391 20250401 123000 379562770 5850 5850 5850 5850 0
392 20250401 122900 379562770 5850 5850 5850 5850 0
393 20250401 122800 379562770 5850 5860 5860 5850 200
394 20250401 122700 378391920 5890 5890 5890 5890 0
395 20250401 122600 378391920 5890 5890 5890 5890 0
396 20250401 122500 378391920 5890 5890 5890 5890 0
397 20250401 122400 378391920 5890 5880 5890 5880 100
398 20250401 122300 377802960 5890 5890 5890 5890 0
399 20250401 122200 377802960 5890 5890 5890 5890 0
400 20250401 122100 377802960 5890 5890 5890 5890 100
401 20250401 122000 377213960 5890 5850 5890 5850 235
402 20250401 121900 375837370 5850 5850 5850 5850 0
403 20250401 121800 375837370 5850 5850 5850 5850 0
404 20250401 121700 375837370 5850 5850 5850 5850 0
405 20250401 121600 375837370 5850 5850 5850 5850 0
406 20250401 121500 375837370 5850 5850 5850 5850 0
407 20250401 121400 375837370 5850 5850 5850 5850 0
408 20250401 121300 375837370 5850 5850 5850 5850 0
409 20250401 121200 375837370 5850 5850 5850 5850 0
410 20250401 121100 375837370 5850 5850 5850 5850 0
411 20250401 121000 375837370 5850 5850 5850 5850 87
412 20250401 120900 375328420 5850 5850 5850 5850 51
413 20250401 120800 375030070 5850 5850 5850 5850 0
414 20250401 120700 375030070 5850 5850 5850 5850 7
415 20250401 120600 374989120 5890 5890 5890 5890 4
416 20250401 120500 374965560 5850 5850 5850 5850 0
417 20250401 120400 374965560 5850 5850 5850 5850 0
418 20250401 120300 374965560 5850 5870 5880 5850 4366
419 20250401 120200 349379870 5860 5860 5860 5860 5
420 20250401 120100 349350570 5860 5860 5860 5860 0
421 20250401 120000 349350570 5860 5860 5860 5860 0
422 20250401 115900 349350570 5860 5880 5880 5860 12
423 20250401 115800 349280210 5880 5880 5880 5880 5
424 20250401 115700 349250810 5880 5880 5880 5880 152
425 20250401 115600 348357050 5880 5880 5880 5880 0
426 20250401 115500 348357050 5880 5880 5880 5880 0
427 20250401 115400 348357050 5880 5880 5880 5880 0
428 20250401 115300 348357050 5880 5880 5880 5880 0
429 20250401 115200 348357050 5880 5880 5880 5880 0
430 20250401 115100 348357050 5880 5880 5880 5880 0
431 20250401 115000 348357050 5880 5880 5880 5880 127
432 20250401 114900 347610290 5880 5880 5880 5880 2
433 20250401 114800 347598530 5880 5880 5880 5880 20
434 20250401 114700 347480930 5860 5860 5860 5860 0
435 20250401 114600 347480930 5860 5860 5860 5860 228
436 20250401 114500 346144850 5890 5890 5890 5890 0
437 20250401 114400 346144850 5890 5890 5890 5890 170
438 20250401 114300 345143550 5860 5860 5860 5860 0
439 20250401 114200 345143550 5860 5860 5860 5860 0
440 20250401 114100 345143550 5860 5860 5860 5860 0
441 20250401 114000 345143550 5860 5860 5860 5860 0
442 20250401 113900 345143550 5860 5860 5860 5860 0
443 20250401 113800 345143550 5860 5860 5860 5860 0
444 20250401 113700 345143550 5860 5860 5860 5860 28
445 20250401 113600 344979470 5890 5890 5890 5890 0
446 20250401 113500 344979470 5890 5890 5890 5890 0
447 20250401 113400 344979470 5890 5890 5890 5890 0
448 20250401 113300 344979470 5890 5890 5890 5890 1
449 20250401 113200 344973580 5890 5880 5890 5880 17
450 20250401 113100 344873550 5880 5880 5880 5880 0
451 20250401 113000 344873550 5880 5880 5880 5880 317
452 20250401 112900 343009590 5860 5880 5880 5860 192
453 20250401 112800 341882910 5890 5890 5890 5890 0
454 20250401 112700 341882910 5890 5890 5890 5890 56
455 20250401 112600 341553070 5890 5890 5890 5890 42
456 20250401 112500 341305690 5890 5890 5890 5890 36
457 20250401 112400 341093650 5890 5890 5890 5890 27
458 20250401 112300 340934620 5890 5890 5890 5860 74
459 20250401 112200 340498790 5890 5890 5890 5890 34
460 20250401 112100 340298530 5890 5880 5890 5880 575
461 20250401 112000 336912920 5880 5880 5880 5880 86
462 20250401 111900 336407240 5880 5880 5890 5880 248
463 20250401 111800 334948600 5850 5850 5850 5850 0
464 20250401 111700 334948600 5850 5880 5880 5850 826
465 20250401 111600 330107370 5880 5880 5880 5880 204
466 20250401 111500 328907850 5880 5850 5880 5850 27
467 20250401 111400 328749120 5890 5890 5890 5890 0
468 20250401 111300 328749120 5890 5890 5890 5890 0
469 20250401 111200 328749120 5890 5860 5890 5850 190
470 20250401 111100 327636530 5880 5880 5880 5880 285
471 20250401 111000 325960730 5880 5880 5880 5880 0
472 20250401 110900 325960730 5880 5880 5880 5880 24
473 20250401 110800 325819610 5880 5880 5880 5880 1
474 20250401 110700 325813730 5880 5860 5880 5860 3361
475 20250401 110600 306076050 5840 5840 5840 5840 10
476 20250401 110500 306017650 5870 5870 5870 5870 0
477 20250401 110400 306017650 5870 5870 5870 5870 0
478 20250401 110300 306017650 5870 5870 5870 5870 411
479 20250401 110200 303605080 5870 5870 5870 5870 0
480 20250401 110100 303605080 5870 5870 5870 5870 0
481 20250401 110000 303605080 5870 5870 5870 5870 946
482 20250401 105900 298052060 5870 5850 5870 5850 4086
483 20250401 105800 274130740 5800 5800 5800 5800 0
484 20250401 105700 274130740 5800 5830 5840 5800 631
485 20250401 105600 270448530 5780 5780 5780 5780 0
486 20250401 105500 270448530 5780 5790 5790 5780 189
487 20250401 105400 269355490 5840 5830 5840 5830 1841
488 20250401 105300 258615240 5830 5830 5830 5830 49
489 20250401 105200 258329570 5790 5790 5790 5790 898
490 20250401 105100 253130150 5840 5830 5840 5830 2565
491 20250401 105000 238161520 5820 5820 5820 5820 468
492 20250401 104900 235437760 5800 5800 5800 5800 1790
493 20250401 104800 225055760 5820 5820 5820 5820 47
494 20250401 104700 224782220 5820 5820 5820 5820 200
495 20250401 104600 223618220 5820 5820 5820 5820 73
496 20250401 104500 223193360 5830 5820 5830 5820 556
497 20250401 104400 219952140 5820 5800 5820 5800 1190
498 20250401 104300 213033820 5800 5800 5800 5800 250
499 20250401 104200 211583820 5800 5800 5800 5800 0
500 20250401 104100 211583820 5800 5760 5800 5760 3
501 20250401 104000 211566500 5760 5760 5760 5760 2
502 20250401 103900 211554980 5800 5750 5800 5750 38
503 20250401 103800 211335030 5780 5750 5780 5750 192
504 20250401 103700 210231000 5790 5750 5790 5750 3
505 20250401 103600 210213710 5780 5750 5780 5750 504
506 20250401 103500 207305660 5750 5750 5750 5750 127
507 20250401 103400 206575410 5750 5750 5750 5750 12
508 20250401 103300 206506410 5780 5750 5780 5750 175
509 20250401 103200 205494970 5780 5740 5780 5740 205
510 20250401 103100 204310150 5740 5740 5740 5740 2
511 20250401 103000 204298670 5740 5740 5740 5740 2
512 20250401 102900 204287190 5740 5740 5740 5740 2
513 20250401 102800 204275710 5750 5750 5750 5750 156
514 20250401 102700 203378710 5780 5750 5780 5750 303
515 20250401 102600 201627430 5750 5750 5750 5750 2
516 20250401 102500 201615930 5750 5750 5750 5750 2
517 20250401 102400 201604430 5760 5760 5770 5760 372
518 20250401 102300 199459610 5780 5760 5780 5760 23
519 20250401 102200 199326730 5760 5760 5760 5760 3
520 20250401 102100 199309450 5760 5780 5780 5760 209
521 20250401 102000 198105210 5780 5780 5780 5780 20
522 20250401 101900 197989610 5760 5760 5760 5760 450
523 20250401 101800 195397610 5800 5800 5800 5800 0
524 20250401 101700 195397610 5800 5800 5800 5800 71
525 20250401 101600 194985810 5800 5780 5800 5780 689
526 20250401 101500 190993490 5780 5780 5780 5780 1
527 20250401 101400 190987710 5780 5780 5780 5780 15
528 20250401 101300 190901010 5760 5760 5760 5760 0
529 20250401 101200 190901010 5760 5760 5760 5760 646
530 20250401 101100 187180050 5730 5780 5780 5730 275
531 20250401 101000 185592280 5780 5750 5780 5750 1570
532 20250401 100900 176546910 5750 5730 5750 5730 487
533 20250401 100800 173756380 5730 5730 5730 5730 0
534 20250401 100700 173756380 5730 5730 5730 5730 36
535 20250401 100600 173550100 5730 5730 5730 5730 44
536 20250401 100500 173297980 5750 5750 5750 5750 200
537 20250401 100400 172147980 5740 5720 5740 5720 1233
538 20250401 100300 165091220 5720 5720 5720 5720 135
539 20250401 100200 164319020 5760 5760 5760 5760 29
540 20250401 100100 164151980 5720 5720 5720 5720 0
541 20250401 100000 164151980 5720 5720 5750 5720 404
542 20250401 095900 161830360 5750 5720 5750 5720 348
543 20250401 095800 159834610 5720 5730 5730 5720 144
544 20250401 095700 159009930 5730 5730 5730 5730 500
545 20250401 095600 156144930 5730 5750 5750 5730 61
546 20250401 095500 155795060 5740 5740 5740 5740 0
547 20250401 095400 155795060 5740 5740 5740 5730 344
548 20250401 095300 153820940 5750 5750 5750 5750 164
549 20250401 095200 152877940 5750 5750 5750 5750 0
550 20250401 095100 152877940 5750 5750 5750 5750 100
551 20250401 095000 152302940 5760 5760 5760 5760 45
552 20250401 094900 152043740 5750 5750 5750 5750 250
553 20250401 094800 150606240 5750 5750 5780 5750 52
554 20250401 094700 150307210 5790 5750 5790 5750 190
555 20250401 094600 149214670 5750 5770 5790 5750 182
556 20250401 094500 148163650 5760 5760 5760 5760 930
557 20250401 094400 142806850 5770 5790 5790 5770 242
558 20250401 094300 141408510 5780 5780 5780 5780 1001
559 20250401 094200 135622730 5780 5780 5780 5780 1
560 20250401 094100 135616950 5770 5770 5770 5770 100
561 20250401 094000 135039950 5770 5770 5770 5770 45
562 20250401 093900 134780300 5770 5770 5770 5770 40
563 20250401 093800 134549500 5770 5770 5770 5770 45
564 20250401 093700 134289850 5780 5780 5780 5780 150
565 20250401 093600 133422850 5780 5780 5780 5780 0
566 20250401 093500 133422850 5780 5770 5780 5770 103
567 20250401 093400 132828510 5770 5770 5770 5770 250
568 20250401 093300 131386010 5770 5770 5770 5770 67
569 20250401 093200 130999420 5810 5810 5810 5810 0
570 20250401 093100 130999420 5810 5810 5810 5810 0
571 20250401 093000 130999420 5810 5800 5810 5780 477
572 20250401 092900 128237580 5800 5800 5800 5800 9
573 20250401 092800 128185380 5800 5800 5800 5800 89
574 20250401 092700 127669180 5800 5820 5820 5800 86
575 20250401 092600 127168700 5820 5820 5820 5820 0
576 20250401 092500 127168700 5820 5820 5820 5820 37
577 20250401 092400 126953360 5820 5820 5820 5820 8
578 20250401 092300 126906800 5810 5820 5820 5810 110
579 20250401 092200 126267630 5850 5820 5850 5820 106
580 20250401 092100 125650530 5860 5850 5860 5850 1087
581 20250401 092000 119289030 5840 5830 5840 5830 800
582 20250401 091900 114617040 5830 5820 5830 5810 322
583 20250401 091800 112744100 5840 5840 5840 5840 500
584 20250401 091700 109824100 5840 5840 5840 5840 10
585 20250401 091600 109765700 5840 5840 5840 5840 430
586 20250401 091500 107254500 5840 5840 5840 5840 114
587 20250401 091400 106588740 5840 5840 5840 5840 0
588 20250401 091300 106588740 5840 5830 5840 5830 593
589 20250401 091200 103130590 5850 5840 5850 5840 1116
590 20250401 091100 96604970 5840 5840 5840 5840 1800
591 20250401 091000 86092970 5850 5810 5850 5810 599
592 20250401 090900 82589340 5860 5820 5860 5820 3688
593 20250401 090800 61056360 5800 5810 5810 5800 1081
594 20250401 090700 54776560 5810 5810 5810 5810 0
595 20250401 090600 54776560 5810 5810 5810 5810 814
596 20250401 090500 50047220 5810 5810 5810 5810 73
597 20250401 090400 49623090 5780 5780 5780 5780 717
598 20250401 090300 45478830 5830 5830 5830 5830 0
599 20250401 090200 45478830 5830 5820 5830 5820 350
600 20250401 090100 43441020 5820 5810 5820 5800 282
601 20250401 090000 41805060 5760 5720 5800 5720 7298

1
007370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,19233,13001226,112897710,76317196620,0.15
20250327,18645,13001226,111683550,77877343740,0.14
20250326,18329,13001226,110707160,78527405040,0.14
20250325,18329,13001226,110890450,78657417300,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 19233 13001226 112897710 76317196620 0.15
3 20250327 18645 13001226 111683550 77877343740 0.14
4 20250326 18329 13001226 110707160 78527405040 0.14
5 20250325 18329 13001226 110890450 78657417300 0.14