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

603
008250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,439289710,5190,5190,5190,5190,811
20250401,190000,439289710,5190,5190,5190,5190,0
20250401,185900,439289710,5190,5190,5190,5190,0
20250401,185800,439289710,5190,5190,5190,5190,0
20250401,185700,439289710,5190,5190,5190,5190,0
20250401,185600,439289710,5190,5190,5190,5190,0
20250401,185500,439289710,5190,5190,5190,5190,0
20250401,185400,439289710,5190,5190,5190,5190,0
20250401,185300,439289710,5190,5190,5190,5190,0
20250401,185200,439289710,5190,5190,5190,5190,0
20250401,185100,439289710,5190,5190,5190,5190,0
20250401,185000,439289710,5190,5190,5190,5190,0
20250401,184900,439289710,5190,5190,5190,5190,0
20250401,184800,439289710,5190,5190,5190,5190,0
20250401,184700,439289710,5190,5190,5190,5190,0
20250401,184600,439289710,5190,5190,5190,5190,0
20250401,184500,439289710,5190,5190,5190,5190,0
20250401,184400,439289710,5190,5190,5190,5190,0
20250401,184300,439289710,5190,5190,5190,5190,0
20250401,184200,439289710,5190,5190,5190,5190,0
20250401,184100,439289710,5190,5190,5190,5190,0
20250401,184000,439289710,5190,5190,5190,5190,0
20250401,183900,439289710,5190,5190,5190,5190,0
20250401,183800,439289710,5190,5190,5190,5190,0
20250401,183700,439289710,5190,5190,5190,5190,0
20250401,183600,439289710,5190,5190,5190,5190,0
20250401,183500,439289710,5190,5190,5190,5190,0
20250401,183400,439289710,5190,5190,5190,5190,0
20250401,183300,439289710,5190,5190,5190,5190,0
20250401,183200,439289710,5190,5190,5190,5190,0
20250401,183100,439289710,5190,5190,5190,5190,811
20250401,183000,439289710,5190,5190,5190,5190,0
20250401,182900,439289710,5190,5190,5190,5190,0
20250401,182800,439289710,5190,5190,5190,5190,0
20250401,182700,439289710,5190,5190,5190,5190,0
20250401,182600,439289710,5190,5190,5190,5190,0
20250401,182500,439289710,5190,5190,5190,5190,0
20250401,182400,439289710,5190,5190,5190,5190,0
20250401,182300,439289710,5190,5190,5190,5190,0
20250401,182200,439289710,5190,5190,5190,5190,0
20250401,182100,439289710,5190,5190,5190,5190,0
20250401,182000,439289710,5190,5190,5190,5190,0
20250401,181900,439289710,5190,5190,5190,5190,0
20250401,181800,439289710,5190,5190,5190,5190,0
20250401,181700,439289710,5190,5190,5190,5190,0
20250401,181600,439289710,5190,5190,5190,5190,0
20250401,181500,439289710,5190,5190,5190,5190,0
20250401,181400,439289710,5190,5190,5190,5190,0
20250401,181300,439289710,5190,5190,5190,5190,0
20250401,181200,439289710,5190,5190,5190,5190,0
20250401,181100,439289710,5190,5190,5190,5190,0
20250401,181000,439289710,5190,5190,5190,5190,0
20250401,180900,439289710,5190,5190,5190,5190,0
20250401,180800,439289710,5190,5190,5190,5190,0
20250401,180700,439289710,5190,5190,5190,5190,0
20250401,180600,439289710,5190,5190,5190,5190,0
20250401,180500,439289710,5190,5190,5190,5190,0
20250401,180400,439289710,5190,5190,5190,5190,0
20250401,180300,439289710,5190,5190,5190,5190,0
20250401,180200,439289710,5190,5190,5190,5190,0
20250401,180100,439289710,5190,5190,5190,5190,811
20250401,180000,439289710,5190,5190,5190,5190,0
20250401,175900,439289710,5190,5190,5190,5190,0
20250401,175800,439289710,5190,5190,5190,5190,0
20250401,175700,439289710,5190,5190,5190,5190,0
20250401,175600,439289710,5190,5190,5190,5190,0
20250401,175500,439289710,5190,5190,5190,5190,0
20250401,175400,439289710,5190,5190,5190,5190,0
20250401,175300,439289710,5190,5190,5190,5190,0
20250401,175200,439289710,5190,5190,5190,5190,0
20250401,175100,439289710,5190,5190,5190,5190,0
20250401,175000,439289710,5190,5190,5190,5190,0
20250401,174900,439289710,5190,5190,5190,5190,0
20250401,174800,439289710,5190,5190,5190,5190,0
20250401,174700,439289710,5190,5190,5190,5190,0
20250401,174600,439289710,5190,5190,5190,5190,0
20250401,174500,439289710,5190,5190,5190,5190,0
20250401,174400,439289710,5190,5190,5190,5190,0
20250401,174300,439289710,5190,5190,5190,5190,0
20250401,174200,439289710,5190,5190,5190,5190,0
20250401,174100,439289710,5190,5190,5190,5190,0
20250401,174000,439289710,5190,5190,5190,5190,0
20250401,173900,439289710,5190,5190,5190,5190,0
20250401,173800,439289710,5190,5190,5190,5190,0
20250401,173700,439289710,5190,5190,5190,5190,0
20250401,173600,439289710,5190,5190,5190,5190,0
20250401,173500,439289710,5190,5190,5190,5190,0
20250401,173400,439289710,5190,5190,5190,5190,0
20250401,173300,439289710,5190,5190,5190,5190,0
20250401,173200,439289710,5190,5190,5190,5190,0
20250401,173100,439289710,5190,5190,5190,5190,811
20250401,173000,439289710,5190,5190,5190,5190,0
20250401,172900,439289710,5190,5190,5190,5190,0
20250401,172800,439289710,5190,5190,5190,5190,0
20250401,172700,439289710,5190,5190,5190,5190,0
20250401,172600,439289710,5190,5190,5190,5190,0
20250401,172500,439289710,5190,5190,5190,5190,0
20250401,172400,439289710,5190,5190,5190,5190,0
20250401,172300,439289710,5190,5190,5190,5190,0
20250401,172200,439289710,5190,5190,5190,5190,0
20250401,172100,439289710,5190,5190,5190,5190,0
20250401,172000,439289710,5190,5190,5190,5190,0
20250401,171900,439289710,5190,5190,5190,5190,0
20250401,171800,439289710,5190,5190,5190,5190,0
20250401,171700,439289710,5190,5190,5190,5190,0
20250401,171600,439289710,5190,5190,5190,5190,0
20250401,171500,439289710,5190,5190,5190,5190,0
20250401,171400,439289710,5190,5190,5190,5190,0
20250401,171300,439289710,5190,5190,5190,5190,0
20250401,171200,439289710,5190,5190,5190,5190,0
20250401,171100,439289710,5190,5190,5190,5190,0
20250401,171000,439289710,5190,5190,5190,5190,0
20250401,170900,439289710,5190,5190,5190,5190,0
20250401,170800,439289710,5190,5190,5190,5190,0
20250401,170700,439289710,5190,5190,5190,5190,0
20250401,170600,439289710,5190,5190,5190,5190,0
20250401,170500,439289710,5190,5190,5190,5190,0
20250401,170400,439289710,5190,5190,5190,5190,0
20250401,170300,439289710,5190,5190,5190,5190,0
20250401,170200,439289710,5190,5190,5190,5190,0
20250401,170100,439289710,5190,5190,5190,5190,811
20250401,170000,439289710,5190,5190,5190,5190,0
20250401,165900,439289710,5190,5190,5190,5190,0
20250401,165800,439289710,5190,5190,5190,5190,0
20250401,165700,439289710,5190,5190,5190,5190,0
20250401,165600,439289710,5190,5190,5190,5190,0
20250401,165500,439289710,5190,5190,5190,5190,0
20250401,165400,439289710,5190,5190,5190,5190,0
20250401,165300,439289710,5190,5190,5190,5190,0
20250401,165200,439289710,5190,5190,5190,5190,0
20250401,165100,439289710,5190,5190,5190,5190,0
20250401,165000,439289710,5190,5190,5190,5190,0
20250401,164900,439289710,5190,5190,5190,5190,0
20250401,164800,439289710,5190,5190,5190,5190,0
20250401,164700,439289710,5190,5190,5190,5190,0
20250401,164600,439289710,5190,5190,5190,5190,0
20250401,164500,439289710,5190,5190,5190,5190,0
20250401,164400,439289710,5190,5190,5190,5190,0
20250401,164300,439289710,5190,5190,5190,5190,0
20250401,164200,439289710,5190,5190,5190,5190,0
20250401,164100,439289710,5190,5190,5190,5190,0
20250401,164000,439289710,5190,5190,5190,5190,0
20250401,163900,439289710,5190,5190,5190,5190,0
20250401,163800,439289710,5190,5190,5190,5190,0
20250401,163700,439289710,5190,5190,5190,5190,0
20250401,163600,439289710,5190,5190,5190,5190,0
20250401,163500,439289710,5190,5190,5190,5190,0
20250401,163400,439289710,5190,5190,5190,5190,0
20250401,163300,439289710,5190,5190,5190,5190,0
20250401,163200,439289710,5190,5190,5190,5190,0
20250401,163100,439289710,5190,5190,5190,5190,811
20250401,163000,439289710,5190,5190,5190,5190,0
20250401,162900,439289710,5190,5190,5190,5190,0
20250401,162800,439289710,5190,5190,5190,5190,0
20250401,162700,439289710,5190,5190,5190,5190,0
20250401,162600,439289710,5190,5190,5190,5190,0
20250401,162500,439289710,5190,5190,5190,5190,0
20250401,162400,439289710,5190,5190,5190,5190,0
20250401,162300,439289710,5190,5190,5190,5190,0
20250401,162200,439289710,5190,5190,5190,5190,0
20250401,162100,439289710,5190,5190,5190,5190,0
20250401,162000,439289710,5190,5190,5190,5190,0
20250401,161900,439289710,5190,5190,5190,5190,0
20250401,161800,439289710,5190,5190,5190,5190,0
20250401,161700,439289710,5190,5190,5190,5190,0
20250401,161600,439289710,5190,5190,5190,5190,0
20250401,161500,439289710,5190,5190,5190,5190,0
20250401,161400,439289710,5190,5190,5190,5190,0
20250401,161300,439289710,5190,5190,5190,5190,0
20250401,161200,439289710,5190,5190,5190,5190,0
20250401,161100,439289710,5190,5190,5190,5190,0
20250401,161000,439289710,5190,5190,5190,5190,0
20250401,160900,439289710,5190,5190,5190,5190,0
20250401,160800,439289710,5190,5190,5190,5190,0
20250401,160700,439289710,5190,5190,5190,5190,0
20250401,160600,439289710,5190,5190,5190,5190,0
20250401,160500,439289710,5190,5190,5190,5190,0
20250401,160400,439289710,5190,5190,5190,5190,0
20250401,160300,439289710,5190,5190,5190,5190,0
20250401,160200,439289710,5190,5190,5190,5190,0
20250401,160100,439289710,5190,5190,5190,5190,811
20250401,160000,439289710,5190,5190,5190,5190,0
20250401,155900,439289710,5190,5190,5190,5190,0
20250401,155800,439289710,5190,5190,5190,5190,0
20250401,155700,439289710,5190,5190,5190,5190,0
20250401,155600,439289710,5190,5190,5190,5190,0
20250401,155500,439289710,5190,5190,5190,5190,0
20250401,155400,439289710,5190,5190,5190,5190,0
20250401,155300,439289710,5190,5190,5190,5190,0
20250401,155200,439289710,5190,5190,5190,5190,0
20250401,155100,439289710,5190,5190,5190,5190,0
20250401,155000,439289710,5190,5190,5190,5190,0
20250401,154900,439289710,5190,5190,5190,5190,0
20250401,154800,439289710,5190,5190,5190,5190,0
20250401,154700,439289710,5190,5190,5190,5190,0
20250401,154600,439289710,5190,5190,5190,5190,0
20250401,154500,439289710,5190,5190,5190,5190,0
20250401,154400,439289710,5190,5190,5190,5190,0
20250401,154300,439289710,5190,5190,5190,5190,0
20250401,154200,439289710,5190,5190,5190,5190,0
20250401,154100,439289710,5190,5190,5190,5190,0
20250401,154000,439289710,5190,5190,5190,5190,0
20250401,153900,439289710,5190,5190,5190,5190,0
20250401,153800,439289710,5190,5190,5190,5190,0
20250401,153700,439289710,5190,5190,5190,5190,0
20250401,153600,439289710,5190,5190,5190,5190,0
20250401,153500,439289710,5190,5190,5190,5190,0
20250401,153400,439289710,5190,5190,5190,5190,0
20250401,153300,439289710,5190,5190,5190,5190,0
20250401,153200,439289710,5190,5190,5190,5190,0
20250401,153100,439289710,5190,5190,5190,5190,811
20250401,153000,439289710,5190,5190,5190,5190,811
20250401,152900,435080620,5150,5150,5150,5150,0
20250401,152800,435080620,5150,5150,5150,5150,0
20250401,152700,435080620,5150,5150,5150,5150,0
20250401,152600,435080620,5150,5150,5150,5150,0
20250401,152500,435080620,5150,5150,5150,5150,0
20250401,152400,435080620,5150,5150,5150,5150,0
20250401,152300,435080620,5150,5150,5150,5150,0
20250401,152200,435080620,5150,5150,5150,5150,0
20250401,152100,435080620,5150,5150,5150,5150,0
20250401,152000,435080620,5150,5150,5150,5150,0
20250401,151900,435080620,5150,5160,5160,5150,48
20250401,151800,434833310,5180,5180,5180,5180,1
20250401,151700,434828130,5170,5170,5170,5170,750
20250401,151600,430950630,5170,5160,5170,5160,375
20250401,151500,429013860,5170,5170,5170,5140,258
20250401,151400,427682600,5170,5170,5170,5170,2
20250401,151300,427672260,5170,5170,5170,5170,167
20250401,151200,426808870,5170,5170,5170,5170,0
20250401,151100,426808870,5170,5140,5170,5140,169
20250401,151000,425935170,5170,5170,5170,5170,0
20250401,150900,425935170,5170,5170,5170,5170,178
20250401,150800,425014910,5170,5170,5170,5170,25
20250401,150700,424885660,5170,5170,5170,5170,2
20250401,150600,424875320,5170,5170,5170,5170,108
20250401,150500,424316960,5170,5170,5170,5170,0
20250401,150400,424316960,5170,5160,5170,5140,135
20250401,150300,423620370,5160,5140,5160,5140,2
20250401,150200,423610070,5150,5140,5150,5140,661
20250401,150100,420211620,5140,5140,5140,5140,69
20250401,150000,419856960,5140,5130,5140,5130,2
20250401,145900,419846690,5130,5130,5140,5130,3
20250401,145800,419831290,5135,5135,5135,5135,5
20250401,145700,419805615,5140,5140,5140,5140,71
20250401,145600,419440675,5140,5140,5140,5140,0
20250401,145500,419440675,5140,5140,5140,5140,20
20250401,145400,419337875,5140,5140,5140,5140,322
20250401,145300,417682795,5140,5140,5140,5140,0
20250401,145200,417682795,5140,5140,5140,5140,0
20250401,145100,417682795,5140,5140,5140,5140,0
20250401,145000,417682795,5140,5140,5140,5140,132
20250401,144900,417004315,5140,5140,5140,5140,15
20250401,144800,416927215,5150,5150,5150,5150,0
20250401,144700,416927215,5150,5150,5150,5150,0
20250401,144600,416927215,5150,5150,5150,5150,0
20250401,144500,416927215,5150,5130,5150,5130,2
20250401,144400,416916935,5130,5130,5130,5130,1
20250401,144300,416911805,5130,5130,5130,5120,3
20250401,144200,416896425,5140,5140,5140,5140,1
20250401,144100,416891285,5120,5140,5140,5120,32
20250401,144000,416727405,5120,5120,5120,5120,0
20250401,143900,416727405,5120,5120,5120,5120,0
20250401,143800,416727405,5120,5120,5120,5120,0
20250401,143700,416727405,5120,5120,5120,5120,502
20250401,143600,414157165,5120,5120,5120,5120,0
20250401,143500,414157165,5120,5120,5120,5120,1
20250401,143400,414152045,5110,5140,5140,5110,1997
20250401,143300,403924985,5160,5150,5160,5150,2
20250401,143200,403914675,5130,5130,5130,5130,0
20250401,143100,403914675,5130,5130,5130,5130,0
20250401,143000,403914675,5130,5130,5130,5130,0
20250401,142900,403914675,5130,5130,5130,5130,0
20250401,142800,403914675,5130,5160,5160,5130,37
20250401,142700,403724265,5160,5160,5160,5160,10
20250401,142600,403672665,5140,5140,5140,5140,150
20250401,142500,402901665,5170,5140,5170,5140,2
20250401,142400,402891355,5160,5140,5160,5140,501
20250401,142300,400316195,5140,5140,5140,5140,0
20250401,142200,400316195,5140,5140,5140,5140,0
20250401,142100,400316195,5140,5140,5140,5140,0
20250401,142000,400316195,5140,5140,5140,5140,1
20250401,141900,400311055,5140,5150,5150,5140,145
20250401,141800,399564705,5170,5170,5170,5170,0
20250401,141700,399564705,5170,5170,5170,5170,0
20250401,141600,399564705,5170,5170,5170,5170,92
20250401,141500,399089065,5140,5140,5140,5140,0
20250401,141400,399089065,5140,5140,5140,5140,0
20250401,141300,399089065,5140,5140,5140,5140,0
20250401,141200,399089065,5140,5140,5140,5140,0
20250401,141100,399089065,5140,5140,5140,5140,1
20250401,141000,399083925,5140,5140,5140,5140,0
20250401,140900,399083925,5140,5140,5140,5140,1
20250401,140800,399078785,5160,5130,5160,5130,367
20250401,140700,397190825,5140,5140,5140,5140,0
20250401,140600,397190825,5140,5140,5140,5140,0
20250401,140500,397190825,5140,5140,5140,5140,1
20250401,140400,397185685,5120,5120,5120,5120,47
20250401,140300,396945045,5140,5140,5140,5140,0
20250401,140200,396945045,5140,5140,5140,5140,0
20250401,140100,396945045,5140,5140,5140,5140,0
20250401,140000,396945045,5140,5140,5140,5140,5
20250401,135900,396919345,5140,5140,5140,5140,0
20250401,135800,396919345,5140,5130,5140,5130,423
20250401,135700,394746425,5130,5130,5130,5130,187
20250401,135600,393787115,5130,5150,5150,5130,778
20250401,135500,389789195,5150,5150,5150,5150,1
20250401,135400,389784045,5150,5140,5150,5140,2
20250401,135300,389773755,5150,5150,5170,5150,11
20250401,135200,389717085,5170,5170,5170,5170,0
20250401,135100,389717085,5170,5170,5170,5170,1
20250401,135000,389711915,5140,5140,5140,5140,0
20250401,134900,389711915,5140,5140,5140,5140,0
20250401,134800,389711915,5140,5140,5140,5140,0
20250401,134700,389711915,5140,5140,5140,5140,527
20250401,134600,387003135,5140,5140,5140,5140,0
20250401,134500,387003135,5140,5160,5160,5140,105
20250401,134400,386461415,5150,5150,5150,5150,0
20250401,134300,386461415,5150,5150,5150,5150,404
20250401,134200,384380815,5170,5170,5170,5170,0
20250401,134100,384380815,5170,5170,5170,5170,0
20250401,134000,384380815,5170,5170,5170,5170,0
20250401,133900,384380815,5170,5150,5170,5150,147
20250401,133800,383622825,5170,5170,5170,5170,1
20250401,133700,383617655,5160,5150,5160,5150,2
20250401,133600,383607345,5170,5170,5170,5170,1
20250401,133500,383602175,5160,5160,5160,5160,0
20250401,133400,383602175,5160,5160,5160,5160,0
20250401,133300,383602175,5160,5160,5160,5160,16
20250401,133200,383519615,5170,5150,5170,5140,303
20250401,133100,381959165,5140,5140,5140,5140,200
20250401,133000,380931165,5150,5150,5150,5150,108
20250401,132900,380374965,5150,5150,5150,5150,0
20250401,132800,380374965,5150,5150,5150,5150,0
20250401,132700,380374965,5150,5150,5150,5150,0
20250401,132600,380374965,5150,5150,5150,5150,0
20250401,132500,380374965,5150,5150,5150,5150,0
20250401,132400,380374965,5150,5150,5150,5150,0
20250401,132300,380374965,5150,5150,5150,5150,198
20250401,132200,379355265,5170,5170,5170,5170,0
20250401,132100,379355265,5170,5170,5170,5170,0
20250401,132000,379355265,5170,5170,5170,5170,0
20250401,131900,379355265,5170,5170,5170,5150,3
20250401,131800,379339775,5150,5150,5150,5150,379
20250401,131700,377387925,5150,5140,5150,5140,1061
20250401,131600,371932385,5150,5145,5150,5140,79
20250401,131500,371525885,5150,5170,5170,5140,1095
20250401,131400,365876555,5185,5185,5185,5185,20
20250401,131300,365772855,5180,5180,5180,5180,0
20250401,131200,365772855,5180,5180,5180,5180,0
20250401,131100,365772855,5180,5190,5190,5180,40
20250401,131000,365565635,5220,5220,5220,5220,0
20250401,130900,365565635,5220,5220,5220,5220,0
20250401,130800,365565635,5220,5220,5220,5220,20
20250401,130700,365461235,5230,5160,5230,5160,506
20250401,130600,362842655,5160,5160,5160,5160,81
20250401,130500,362424695,5140,5160,5160,5140,120
20250401,130400,361807845,5160,5170,5170,5160,29
20250401,130300,361658195,5200,5170,5200,5160,61
20250401,130200,361342955,5180,5240,5240,5180,513
20250401,130100,358679165,5210,5170,5270,5170,982
20250401,130000,353556885,5180,5160,5180,5160,51
20250401,125900,353293705,5180,5180,5180,5160,301
20250401,125800,351738525,5180,5180,5180,5180,0
20250401,125700,351738525,5180,5180,5180,5180,0
20250401,125600,351738525,5180,5160,5180,5160,3
20250401,125500,351723025,5160,5160,5160,5160,18
20250401,125400,351630145,5160,5170,5170,5160,5
20250401,125300,351604315,5180,5180,5180,5180,0
20250401,125200,351604315,5180,5180,5180,5180,1
20250401,125100,351599135,5160,5170,5170,5160,238
20250401,125000,350369055,5180,5180,5180,5180,0
20250401,124900,350369055,5180,5170,5180,5170,302
20250401,124800,348807195,5180,5180,5180,5180,0
20250401,124700,348807195,5180,5190,5190,5180,650
20250401,124600,345438865,5195,5195,5195,5195,50
20250401,124500,345179115,5200,5200,5200,5200,0
20250401,124400,345179115,5200,5200,5200,5200,0
20250401,124300,345179115,5200,5200,5200,5200,10
20250401,124200,345127115,5195,5195,5195,5195,0
20250401,124100,345127115,5195,5210,5210,5195,18
20250401,124000,345033430,5200,5200,5200,5200,62
20250401,123900,344711030,5200,5200,5200,5200,1
20250401,123800,344705830,5210,5210,5210,5210,0
20250401,123700,344705830,5210,5210,5210,5210,9
20250401,123600,344658940,5200,5200,5200,5200,0
20250401,123500,344658940,5200,5200,5200,5200,0
20250401,123400,344658940,5200,5200,5200,5200,0
20250401,123300,344658940,5200,5200,5200,5200,0
20250401,123200,344658940,5200,5200,5200,5200,0
20250401,123100,344658940,5200,5210,5210,5200,109
20250401,123000,344092040,5210,5210,5210,5210,0
20250401,122900,344092040,5210,5210,5210,5210,0
20250401,122800,344092040,5210,5210,5210,5210,0
20250401,122700,344092040,5210,5210,5210,5210,0
20250401,122600,344092040,5210,5210,5210,5210,8
20250401,122500,344050360,5210,5190,5210,5190,21
20250401,122400,343941350,5210,5210,5210,5210,200
20250401,122300,342899350,5200,5190,5200,5190,412
20250401,122200,340758070,5200,5200,5200,5200,0
20250401,122100,340758070,5200,5200,5200,5200,0
20250401,122000,340758070,5200,5190,5200,5190,686
20250401,121900,337191430,5190,5190,5190,5190,300
20250401,121800,335634430,5180,5180,5180,5180,0
20250401,121700,335634430,5180,5180,5180,5180,12
20250401,121600,335572270,5180,5180,5180,5180,2
20250401,121500,335561910,5180,5160,5180,5160,5
20250401,121400,335536060,5160,5160,5160,5160,0
20250401,121300,335536060,5160,5160,5160,5160,0
20250401,121200,335536060,5160,5160,5160,5160,0
20250401,121100,335536060,5160,5160,5160,5160,0
20250401,121000,335536060,5160,5160,5160,5160,0
20250401,120900,335536060,5160,5160,5160,5160,301
20250401,120800,333982900,5150,5150,5150,5150,0
20250401,120700,333982900,5150,5140,5150,5140,4
20250401,120600,333962310,5140,5160,5170,5140,700
20250401,120500,330355290,5170,5170,5170,5170,30
20250401,120400,330200190,5160,5160,5160,5160,0
20250401,120300,330200190,5160,5160,5160,5160,1
20250401,120200,330195030,5170,5170,5170,5170,0
20250401,120100,330195030,5170,5170,5170,5170,0
20250401,120000,330195030,5170,5160,5170,5160,22
20250401,115900,330081500,5170,5170,5170,5170,0
20250401,115800,330081500,5170,5150,5190,5150,23
20250401,115700,329962990,5150,5160,5160,5150,32
20250401,115600,329798160,5160,5160,5160,5160,0
20250401,115500,329798160,5160,5160,5160,5160,1
20250401,115400,329793000,5170,5170,5170,5170,517
20250401,115300,327120110,5210,5160,5210,5160,11
20250401,115200,327063100,5150,5120,5150,5120,709
20250401,115100,323416850,5130,5140,5140,5130,403
20250401,115000,321349440,5140,5150,5150,5140,580
20250401,114900,318368110,5160,5190,5190,5160,1564
20250401,114800,310278450,5220,5220,5220,5220,3
20250401,114700,310262790,5190,5190,5190,5190,441
20250401,114600,307974000,5190,5190,5190,5190,131
20250401,114500,307294110,5220,5200,5220,5180,1202
20250401,114400,301037710,5190,5180,5190,5180,177
20250401,114300,300119410,5180,5180,5180,5180,17
20250401,114200,300031350,5190,5190,5190,5190,413
20250401,114100,297887880,5190,5190,5190,5190,0
20250401,114000,297887880,5190,5170,5190,5170,881
20250401,113900,293321130,5160,5160,5160,5160,0
20250401,113800,293321130,5160,5160,5160,5160,10
20250401,113700,293269530,5165,5170,5170,5165,98
20250401,113600,292763000,5180,5180,5180,5180,0
20250401,113500,292763000,5180,5180,5180,5180,0
20250401,113400,292763000,5180,5160,5180,5160,3
20250401,113300,292747500,5150,5110,5150,5110,446
20250401,113200,290455080,5120,5140,5140,5120,681
20250401,113100,286963920,5140,5150,5150,5140,122
20250401,113000,286335810,5160,5160,5160,5160,353
20250401,112900,284514330,5180,5180,5180,5180,0
20250401,112800,284514330,5180,5160,5180,5160,2
20250401,112700,284503990,5190,5160,5190,5160,502
20250401,112600,281900640,5190,5190,5190,5190,0
20250401,112500,281900640,5190,5190,5190,5160,850
20250401,112400,277494860,5190,5190,5190,5190,1
20250401,112300,277489670,5180,5110,5180,5090,4406
20250401,112200,254773660,5120,5120,5120,5120,0
20250401,112100,254773660,5120,5130,5130,5120,648
20250401,112000,251453830,5130,5130,5130,5130,300
20250401,111900,249914830,5130,5130,5130,5130,42
20250401,111800,249699370,5140,5150,5150,5140,15
20250401,111700,249622220,5150,5150,5150,5150,100
20250401,111600,249107220,5150,5130,5150,5130,6
20250401,111500,249076420,5130,5130,5130,5130,1
20250401,111400,249071290,5150,5130,5150,5130,155
20250401,111300,248276120,5150,5150,5150,5150,104
20250401,111200,247740520,5150,5150,5150,5150,0
20250401,111100,247740520,5150,5150,5150,5150,0
20250401,111000,247740520,5150,5150,5150,5150,1
20250401,110900,247735370,5150,5150,5150,5150,1
20250401,110800,247730220,5130,5130,5130,5130,98
20250401,110700,247227480,5150,5150,5150,5130,4
20250401,110600,247206900,5130,5150,5150,5130,24
20250401,110500,247083320,5140,5140,5170,5140,1003
20250401,110400,241927870,5150,5170,5170,5150,206
20250401,110300,240865830,5170,5130,5170,5130,985
20250401,110200,235807220,5130,5120,5130,5120,200
20250401,110100,234781230,5080,5110,5120,5080,355
20250401,110000,232963790,5070,5070,5110,5070,674
20250401,105900,229525870,5070,5070,5080,5060,878
20250401,105800,225074690,5090,5090,5090,5090,66
20250401,105700,224738750,5110,5120,5120,5050,3641
20250401,105600,206256240,5110,5100,5110,5100,259
20250401,105500,204932760,5070,5070,5070,5070,169
20250401,105400,204075930,5110,5080,5110,5080,694
20250401,105300,200545090,5050,5050,5050,5050,0
20250401,105200,200545090,5050,5050,5050,5050,12
20250401,105100,200484490,5050,5050,5050,5050,2
20250401,105000,200474390,5020,5040,5050,5000,5798
20250401,104900,171351460,5070,5070,5070,5070,0
20250401,104800,171351460,5070,5070,5070,5070,0
20250401,104700,171351460,5070,5070,5070,5070,0
20250401,104600,171351460,5070,5030,5070,5030,2855
20250401,104500,156912110,5030,5030,5030,5030,534
20250401,104400,154226090,5020,5040,5040,5020,2000
20250401,104300,144170780,5050,5050,5050,5050,0
20250401,104200,144170780,5050,5050,5050,5050,8
20250401,104100,144130380,5050,5050,5050,5050,22
20250401,104000,144019280,5040,5040,5040,5040,780
20250401,103900,140088080,5040,5040,5040,5040,0
20250401,103800,140088080,5040,5040,5040,5040,0
20250401,103700,140088080,5040,5040,5040,5040,0
20250401,103600,140088080,5040,5040,5040,5040,0
20250401,103500,140088080,5040,5040,5040,5040,0
20250401,103400,140088080,5040,5030,5040,5030,1603
20250401,103300,132018960,5030,5020,5030,5020,2006
20250401,103200,121948780,5020,5020,5020,5020,0
20250401,103100,121948780,5020,5020,5020,5020,0
20250401,103000,121948780,5020,5020,5020,5020,63
20250401,102900,121632520,5020,5020,5020,5020,0
20250401,102800,121632520,5020,5020,5020,5020,100
20250401,102700,121130520,5020,5020,5020,5020,16
20250401,102600,121050200,5020,5020,5020,5020,100
20250401,102500,120548200,5030,5030,5030,5030,0
20250401,102400,120548200,5030,5030,5030,5030,0
20250401,102300,120548200,5030,5030,5030,5030,0
20250401,102200,120548200,5030,5030,5030,5030,0
20250401,102100,120548200,5030,5030,5030,5030,14
20250401,102000,120477780,5030,5030,5030,5020,496
20250401,101900,117983000,5030,5030,5030,5030,0
20250401,101800,117983000,5030,5030,5030,5030,1
20250401,101700,117977970,5040,5040,5040,5040,0
20250401,101600,117977970,5040,5040,5040,5040,0
20250401,101500,117977970,5040,5040,5040,5040,0
20250401,101400,117977970,5040,5040,5040,5040,0
20250401,101300,117977970,5040,5040,5040,5040,24
20250401,101200,117857010,5020,5020,5020,5020,0
20250401,101100,117857010,5020,5010,5020,5010,148
20250401,101000,117114140,5010,5010,5010,5010,0
20250401,100900,117114140,5010,5020,5020,5010,13
20250401,100800,117048890,5010,5020,5020,5010,679
20250401,100700,113640330,5020,5020,5020,5020,0
20250401,100600,113640330,5020,5020,5020,5020,1
20250401,100500,113635310,5050,5050,5050,5050,8
20250401,100400,113594910,5050,5050,5050,5050,0
20250401,100300,113594910,5050,5050,5050,5050,1
20250401,100200,113589860,5020,5020,5020,5020,0
20250401,100100,113589860,5020,5020,5020,5020,100
20250401,100000,113087860,5020,5020,5020,5020,0
20250401,095900,113087860,5020,5020,5020,5020,0
20250401,095800,113087860,5020,5020,5020,5020,92
20250401,095700,112626020,5020,5020,5020,5020,0
20250401,095600,112626020,5020,5050,5050,5020,1207
20250401,095500,106562930,5040,5040,5040,5040,259
20250401,095400,105257570,5020,5020,5020,5020,0
20250401,095300,105257570,5020,5020,5020,5020,5
20250401,095200,105232470,5020,5020,5020,5020,0
20250401,095100,105232470,5020,5020,5020,5020,0
20250401,095000,105232470,5020,5040,5040,5020,1350
20250401,094900,98444190,5040,5040,5040,5040,1
20250401,094800,98439150,5020,5020,5020,5020,3
20250401,094700,98424090,5020,5050,5050,5020,431
20250401,094600,96256780,5050,5050,5050,5050,0
20250401,094500,96256780,5050,5050,5050,5050,0
20250401,094400,96256780,5050,5050,5050,5050,2
20250401,094300,96246680,5050,5050,5050,5050,176
20250401,094200,95357880,5080,5080,5080,5080,0
20250401,094100,95357880,5080,5080,5080,5080,0
20250401,094000,95357880,5080,5070,5080,5070,2
20250401,093900,95347730,5080,5080,5080,5080,5
20250401,093800,95322330,5090,5090,5090,5090,0
20250401,093700,95322330,5090,5090,5090,5090,10
20250401,093600,95271430,5050,5050,5050,5050,1302
20250401,093500,88696330,5040,5050,5050,5040,40
20250401,093400,88494720,5020,5020,5020,5020,210
20250401,093300,87440520,5010,5020,5020,5010,900
20250401,093200,82922720,5020,5030,5030,5020,100
20250401,093100,82419980,5050,5050,5050,5050,21
20250401,093000,82313930,5050,5080,5080,5050,548
20250401,092900,79541660,5090,5090,5090,5090,671
20250401,092800,76126270,5100,5120,5120,5100,516
20250401,092700,73494270,5120,5120,5120,5120,46
20250401,092600,73258750,5110,5110,5110,5110,9
20250401,092500,73212760,5110,5110,5110,5110,10
20250401,092400,73161660,5110,5110,5110,5110,0
20250401,092300,73161660,5110,5110,5110,5110,220
20250401,092200,72037460,5110,5110,5110,5110,500
20250401,092100,69482460,5110,5110,5110,5110,20
20250401,092000,69380260,5100,5110,5110,5100,391
20250401,091900,67383480,5110,5110,5110,5110,939
20250401,091800,62585190,5120,5120,5120,5120,0
20250401,091700,62585190,5120,5120,5120,5120,200
20250401,091600,61561190,5110,5110,5110,5110,103
20250401,091500,61034860,5110,5110,5110,5110,13
20250401,091400,60968430,5110,5110,5110,5110,0
20250401,091300,60968430,5110,5100,5110,5090,162
20250401,091200,60142800,5110,5130,5130,5110,188
20250401,091100,59180920,5120,5120,5120,5120,158
20250401,091000,58371960,5130,5130,5130,5130,10
20250401,090900,58320660,5100,5120,5120,5100,519
20250401,090800,55669040,5120,5120,5120,5120,201
20250401,090700,54639920,5100,5100,5100,5100,0
20250401,090600,54639920,5100,5110,5110,5100,683
20250401,090500,51151770,5090,5070,5130,5070,4242
20250401,090400,29524590,5020,5030,5030,5020,2130
20250401,090300,18831160,5020,5030,5030,5020,484
20250401,090200,16399980,5060,5080,5100,5060,545
20250401,090100,13627960,5100,5070,5100,5070,1215
20250401,090000,7467460,5060,5020,5060,5020,1485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 439289710 5190 5190 5190 5190 811
3 20250401 190000 439289710 5190 5190 5190 5190 0
4 20250401 185900 439289710 5190 5190 5190 5190 0
5 20250401 185800 439289710 5190 5190 5190 5190 0
6 20250401 185700 439289710 5190 5190 5190 5190 0
7 20250401 185600 439289710 5190 5190 5190 5190 0
8 20250401 185500 439289710 5190 5190 5190 5190 0
9 20250401 185400 439289710 5190 5190 5190 5190 0
10 20250401 185300 439289710 5190 5190 5190 5190 0
11 20250401 185200 439289710 5190 5190 5190 5190 0
12 20250401 185100 439289710 5190 5190 5190 5190 0
13 20250401 185000 439289710 5190 5190 5190 5190 0
14 20250401 184900 439289710 5190 5190 5190 5190 0
15 20250401 184800 439289710 5190 5190 5190 5190 0
16 20250401 184700 439289710 5190 5190 5190 5190 0
17 20250401 184600 439289710 5190 5190 5190 5190 0
18 20250401 184500 439289710 5190 5190 5190 5190 0
19 20250401 184400 439289710 5190 5190 5190 5190 0
20 20250401 184300 439289710 5190 5190 5190 5190 0
21 20250401 184200 439289710 5190 5190 5190 5190 0
22 20250401 184100 439289710 5190 5190 5190 5190 0
23 20250401 184000 439289710 5190 5190 5190 5190 0
24 20250401 183900 439289710 5190 5190 5190 5190 0
25 20250401 183800 439289710 5190 5190 5190 5190 0
26 20250401 183700 439289710 5190 5190 5190 5190 0
27 20250401 183600 439289710 5190 5190 5190 5190 0
28 20250401 183500 439289710 5190 5190 5190 5190 0
29 20250401 183400 439289710 5190 5190 5190 5190 0
30 20250401 183300 439289710 5190 5190 5190 5190 0
31 20250401 183200 439289710 5190 5190 5190 5190 0
32 20250401 183100 439289710 5190 5190 5190 5190 811
33 20250401 183000 439289710 5190 5190 5190 5190 0
34 20250401 182900 439289710 5190 5190 5190 5190 0
35 20250401 182800 439289710 5190 5190 5190 5190 0
36 20250401 182700 439289710 5190 5190 5190 5190 0
37 20250401 182600 439289710 5190 5190 5190 5190 0
38 20250401 182500 439289710 5190 5190 5190 5190 0
39 20250401 182400 439289710 5190 5190 5190 5190 0
40 20250401 182300 439289710 5190 5190 5190 5190 0
41 20250401 182200 439289710 5190 5190 5190 5190 0
42 20250401 182100 439289710 5190 5190 5190 5190 0
43 20250401 182000 439289710 5190 5190 5190 5190 0
44 20250401 181900 439289710 5190 5190 5190 5190 0
45 20250401 181800 439289710 5190 5190 5190 5190 0
46 20250401 181700 439289710 5190 5190 5190 5190 0
47 20250401 181600 439289710 5190 5190 5190 5190 0
48 20250401 181500 439289710 5190 5190 5190 5190 0
49 20250401 181400 439289710 5190 5190 5190 5190 0
50 20250401 181300 439289710 5190 5190 5190 5190 0
51 20250401 181200 439289710 5190 5190 5190 5190 0
52 20250401 181100 439289710 5190 5190 5190 5190 0
53 20250401 181000 439289710 5190 5190 5190 5190 0
54 20250401 180900 439289710 5190 5190 5190 5190 0
55 20250401 180800 439289710 5190 5190 5190 5190 0
56 20250401 180700 439289710 5190 5190 5190 5190 0
57 20250401 180600 439289710 5190 5190 5190 5190 0
58 20250401 180500 439289710 5190 5190 5190 5190 0
59 20250401 180400 439289710 5190 5190 5190 5190 0
60 20250401 180300 439289710 5190 5190 5190 5190 0
61 20250401 180200 439289710 5190 5190 5190 5190 0
62 20250401 180100 439289710 5190 5190 5190 5190 811
63 20250401 180000 439289710 5190 5190 5190 5190 0
64 20250401 175900 439289710 5190 5190 5190 5190 0
65 20250401 175800 439289710 5190 5190 5190 5190 0
66 20250401 175700 439289710 5190 5190 5190 5190 0
67 20250401 175600 439289710 5190 5190 5190 5190 0
68 20250401 175500 439289710 5190 5190 5190 5190 0
69 20250401 175400 439289710 5190 5190 5190 5190 0
70 20250401 175300 439289710 5190 5190 5190 5190 0
71 20250401 175200 439289710 5190 5190 5190 5190 0
72 20250401 175100 439289710 5190 5190 5190 5190 0
73 20250401 175000 439289710 5190 5190 5190 5190 0
74 20250401 174900 439289710 5190 5190 5190 5190 0
75 20250401 174800 439289710 5190 5190 5190 5190 0
76 20250401 174700 439289710 5190 5190 5190 5190 0
77 20250401 174600 439289710 5190 5190 5190 5190 0
78 20250401 174500 439289710 5190 5190 5190 5190 0
79 20250401 174400 439289710 5190 5190 5190 5190 0
80 20250401 174300 439289710 5190 5190 5190 5190 0
81 20250401 174200 439289710 5190 5190 5190 5190 0
82 20250401 174100 439289710 5190 5190 5190 5190 0
83 20250401 174000 439289710 5190 5190 5190 5190 0
84 20250401 173900 439289710 5190 5190 5190 5190 0
85 20250401 173800 439289710 5190 5190 5190 5190 0
86 20250401 173700 439289710 5190 5190 5190 5190 0
87 20250401 173600 439289710 5190 5190 5190 5190 0
88 20250401 173500 439289710 5190 5190 5190 5190 0
89 20250401 173400 439289710 5190 5190 5190 5190 0
90 20250401 173300 439289710 5190 5190 5190 5190 0
91 20250401 173200 439289710 5190 5190 5190 5190 0
92 20250401 173100 439289710 5190 5190 5190 5190 811
93 20250401 173000 439289710 5190 5190 5190 5190 0
94 20250401 172900 439289710 5190 5190 5190 5190 0
95 20250401 172800 439289710 5190 5190 5190 5190 0
96 20250401 172700 439289710 5190 5190 5190 5190 0
97 20250401 172600 439289710 5190 5190 5190 5190 0
98 20250401 172500 439289710 5190 5190 5190 5190 0
99 20250401 172400 439289710 5190 5190 5190 5190 0
100 20250401 172300 439289710 5190 5190 5190 5190 0
101 20250401 172200 439289710 5190 5190 5190 5190 0
102 20250401 172100 439289710 5190 5190 5190 5190 0
103 20250401 172000 439289710 5190 5190 5190 5190 0
104 20250401 171900 439289710 5190 5190 5190 5190 0
105 20250401 171800 439289710 5190 5190 5190 5190 0
106 20250401 171700 439289710 5190 5190 5190 5190 0
107 20250401 171600 439289710 5190 5190 5190 5190 0
108 20250401 171500 439289710 5190 5190 5190 5190 0
109 20250401 171400 439289710 5190 5190 5190 5190 0
110 20250401 171300 439289710 5190 5190 5190 5190 0
111 20250401 171200 439289710 5190 5190 5190 5190 0
112 20250401 171100 439289710 5190 5190 5190 5190 0
113 20250401 171000 439289710 5190 5190 5190 5190 0
114 20250401 170900 439289710 5190 5190 5190 5190 0
115 20250401 170800 439289710 5190 5190 5190 5190 0
116 20250401 170700 439289710 5190 5190 5190 5190 0
117 20250401 170600 439289710 5190 5190 5190 5190 0
118 20250401 170500 439289710 5190 5190 5190 5190 0
119 20250401 170400 439289710 5190 5190 5190 5190 0
120 20250401 170300 439289710 5190 5190 5190 5190 0
121 20250401 170200 439289710 5190 5190 5190 5190 0
122 20250401 170100 439289710 5190 5190 5190 5190 811
123 20250401 170000 439289710 5190 5190 5190 5190 0
124 20250401 165900 439289710 5190 5190 5190 5190 0
125 20250401 165800 439289710 5190 5190 5190 5190 0
126 20250401 165700 439289710 5190 5190 5190 5190 0
127 20250401 165600 439289710 5190 5190 5190 5190 0
128 20250401 165500 439289710 5190 5190 5190 5190 0
129 20250401 165400 439289710 5190 5190 5190 5190 0
130 20250401 165300 439289710 5190 5190 5190 5190 0
131 20250401 165200 439289710 5190 5190 5190 5190 0
132 20250401 165100 439289710 5190 5190 5190 5190 0
133 20250401 165000 439289710 5190 5190 5190 5190 0
134 20250401 164900 439289710 5190 5190 5190 5190 0
135 20250401 164800 439289710 5190 5190 5190 5190 0
136 20250401 164700 439289710 5190 5190 5190 5190 0
137 20250401 164600 439289710 5190 5190 5190 5190 0
138 20250401 164500 439289710 5190 5190 5190 5190 0
139 20250401 164400 439289710 5190 5190 5190 5190 0
140 20250401 164300 439289710 5190 5190 5190 5190 0
141 20250401 164200 439289710 5190 5190 5190 5190 0
142 20250401 164100 439289710 5190 5190 5190 5190 0
143 20250401 164000 439289710 5190 5190 5190 5190 0
144 20250401 163900 439289710 5190 5190 5190 5190 0
145 20250401 163800 439289710 5190 5190 5190 5190 0
146 20250401 163700 439289710 5190 5190 5190 5190 0
147 20250401 163600 439289710 5190 5190 5190 5190 0
148 20250401 163500 439289710 5190 5190 5190 5190 0
149 20250401 163400 439289710 5190 5190 5190 5190 0
150 20250401 163300 439289710 5190 5190 5190 5190 0
151 20250401 163200 439289710 5190 5190 5190 5190 0
152 20250401 163100 439289710 5190 5190 5190 5190 811
153 20250401 163000 439289710 5190 5190 5190 5190 0
154 20250401 162900 439289710 5190 5190 5190 5190 0
155 20250401 162800 439289710 5190 5190 5190 5190 0
156 20250401 162700 439289710 5190 5190 5190 5190 0
157 20250401 162600 439289710 5190 5190 5190 5190 0
158 20250401 162500 439289710 5190 5190 5190 5190 0
159 20250401 162400 439289710 5190 5190 5190 5190 0
160 20250401 162300 439289710 5190 5190 5190 5190 0
161 20250401 162200 439289710 5190 5190 5190 5190 0
162 20250401 162100 439289710 5190 5190 5190 5190 0
163 20250401 162000 439289710 5190 5190 5190 5190 0
164 20250401 161900 439289710 5190 5190 5190 5190 0
165 20250401 161800 439289710 5190 5190 5190 5190 0
166 20250401 161700 439289710 5190 5190 5190 5190 0
167 20250401 161600 439289710 5190 5190 5190 5190 0
168 20250401 161500 439289710 5190 5190 5190 5190 0
169 20250401 161400 439289710 5190 5190 5190 5190 0
170 20250401 161300 439289710 5190 5190 5190 5190 0
171 20250401 161200 439289710 5190 5190 5190 5190 0
172 20250401 161100 439289710 5190 5190 5190 5190 0
173 20250401 161000 439289710 5190 5190 5190 5190 0
174 20250401 160900 439289710 5190 5190 5190 5190 0
175 20250401 160800 439289710 5190 5190 5190 5190 0
176 20250401 160700 439289710 5190 5190 5190 5190 0
177 20250401 160600 439289710 5190 5190 5190 5190 0
178 20250401 160500 439289710 5190 5190 5190 5190 0
179 20250401 160400 439289710 5190 5190 5190 5190 0
180 20250401 160300 439289710 5190 5190 5190 5190 0
181 20250401 160200 439289710 5190 5190 5190 5190 0
182 20250401 160100 439289710 5190 5190 5190 5190 811
183 20250401 160000 439289710 5190 5190 5190 5190 0
184 20250401 155900 439289710 5190 5190 5190 5190 0
185 20250401 155800 439289710 5190 5190 5190 5190 0
186 20250401 155700 439289710 5190 5190 5190 5190 0
187 20250401 155600 439289710 5190 5190 5190 5190 0
188 20250401 155500 439289710 5190 5190 5190 5190 0
189 20250401 155400 439289710 5190 5190 5190 5190 0
190 20250401 155300 439289710 5190 5190 5190 5190 0
191 20250401 155200 439289710 5190 5190 5190 5190 0
192 20250401 155100 439289710 5190 5190 5190 5190 0
193 20250401 155000 439289710 5190 5190 5190 5190 0
194 20250401 154900 439289710 5190 5190 5190 5190 0
195 20250401 154800 439289710 5190 5190 5190 5190 0
196 20250401 154700 439289710 5190 5190 5190 5190 0
197 20250401 154600 439289710 5190 5190 5190 5190 0
198 20250401 154500 439289710 5190 5190 5190 5190 0
199 20250401 154400 439289710 5190 5190 5190 5190 0
200 20250401 154300 439289710 5190 5190 5190 5190 0
201 20250401 154200 439289710 5190 5190 5190 5190 0
202 20250401 154100 439289710 5190 5190 5190 5190 0
203 20250401 154000 439289710 5190 5190 5190 5190 0
204 20250401 153900 439289710 5190 5190 5190 5190 0
205 20250401 153800 439289710 5190 5190 5190 5190 0
206 20250401 153700 439289710 5190 5190 5190 5190 0
207 20250401 153600 439289710 5190 5190 5190 5190 0
208 20250401 153500 439289710 5190 5190 5190 5190 0
209 20250401 153400 439289710 5190 5190 5190 5190 0
210 20250401 153300 439289710 5190 5190 5190 5190 0
211 20250401 153200 439289710 5190 5190 5190 5190 0
212 20250401 153100 439289710 5190 5190 5190 5190 811
213 20250401 153000 439289710 5190 5190 5190 5190 811
214 20250401 152900 435080620 5150 5150 5150 5150 0
215 20250401 152800 435080620 5150 5150 5150 5150 0
216 20250401 152700 435080620 5150 5150 5150 5150 0
217 20250401 152600 435080620 5150 5150 5150 5150 0
218 20250401 152500 435080620 5150 5150 5150 5150 0
219 20250401 152400 435080620 5150 5150 5150 5150 0
220 20250401 152300 435080620 5150 5150 5150 5150 0
221 20250401 152200 435080620 5150 5150 5150 5150 0
222 20250401 152100 435080620 5150 5150 5150 5150 0
223 20250401 152000 435080620 5150 5150 5150 5150 0
224 20250401 151900 435080620 5150 5160 5160 5150 48
225 20250401 151800 434833310 5180 5180 5180 5180 1
226 20250401 151700 434828130 5170 5170 5170 5170 750
227 20250401 151600 430950630 5170 5160 5170 5160 375
228 20250401 151500 429013860 5170 5170 5170 5140 258
229 20250401 151400 427682600 5170 5170 5170 5170 2
230 20250401 151300 427672260 5170 5170 5170 5170 167
231 20250401 151200 426808870 5170 5170 5170 5170 0
232 20250401 151100 426808870 5170 5140 5170 5140 169
233 20250401 151000 425935170 5170 5170 5170 5170 0
234 20250401 150900 425935170 5170 5170 5170 5170 178
235 20250401 150800 425014910 5170 5170 5170 5170 25
236 20250401 150700 424885660 5170 5170 5170 5170 2
237 20250401 150600 424875320 5170 5170 5170 5170 108
238 20250401 150500 424316960 5170 5170 5170 5170 0
239 20250401 150400 424316960 5170 5160 5170 5140 135
240 20250401 150300 423620370 5160 5140 5160 5140 2
241 20250401 150200 423610070 5150 5140 5150 5140 661
242 20250401 150100 420211620 5140 5140 5140 5140 69
243 20250401 150000 419856960 5140 5130 5140 5130 2
244 20250401 145900 419846690 5130 5130 5140 5130 3
245 20250401 145800 419831290 5135 5135 5135 5135 5
246 20250401 145700 419805615 5140 5140 5140 5140 71
247 20250401 145600 419440675 5140 5140 5140 5140 0
248 20250401 145500 419440675 5140 5140 5140 5140 20
249 20250401 145400 419337875 5140 5140 5140 5140 322
250 20250401 145300 417682795 5140 5140 5140 5140 0
251 20250401 145200 417682795 5140 5140 5140 5140 0
252 20250401 145100 417682795 5140 5140 5140 5140 0
253 20250401 145000 417682795 5140 5140 5140 5140 132
254 20250401 144900 417004315 5140 5140 5140 5140 15
255 20250401 144800 416927215 5150 5150 5150 5150 0
256 20250401 144700 416927215 5150 5150 5150 5150 0
257 20250401 144600 416927215 5150 5150 5150 5150 0
258 20250401 144500 416927215 5150 5130 5150 5130 2
259 20250401 144400 416916935 5130 5130 5130 5130 1
260 20250401 144300 416911805 5130 5130 5130 5120 3
261 20250401 144200 416896425 5140 5140 5140 5140 1
262 20250401 144100 416891285 5120 5140 5140 5120 32
263 20250401 144000 416727405 5120 5120 5120 5120 0
264 20250401 143900 416727405 5120 5120 5120 5120 0
265 20250401 143800 416727405 5120 5120 5120 5120 0
266 20250401 143700 416727405 5120 5120 5120 5120 502
267 20250401 143600 414157165 5120 5120 5120 5120 0
268 20250401 143500 414157165 5120 5120 5120 5120 1
269 20250401 143400 414152045 5110 5140 5140 5110 1997
270 20250401 143300 403924985 5160 5150 5160 5150 2
271 20250401 143200 403914675 5130 5130 5130 5130 0
272 20250401 143100 403914675 5130 5130 5130 5130 0
273 20250401 143000 403914675 5130 5130 5130 5130 0
274 20250401 142900 403914675 5130 5130 5130 5130 0
275 20250401 142800 403914675 5130 5160 5160 5130 37
276 20250401 142700 403724265 5160 5160 5160 5160 10
277 20250401 142600 403672665 5140 5140 5140 5140 150
278 20250401 142500 402901665 5170 5140 5170 5140 2
279 20250401 142400 402891355 5160 5140 5160 5140 501
280 20250401 142300 400316195 5140 5140 5140 5140 0
281 20250401 142200 400316195 5140 5140 5140 5140 0
282 20250401 142100 400316195 5140 5140 5140 5140 0
283 20250401 142000 400316195 5140 5140 5140 5140 1
284 20250401 141900 400311055 5140 5150 5150 5140 145
285 20250401 141800 399564705 5170 5170 5170 5170 0
286 20250401 141700 399564705 5170 5170 5170 5170 0
287 20250401 141600 399564705 5170 5170 5170 5170 92
288 20250401 141500 399089065 5140 5140 5140 5140 0
289 20250401 141400 399089065 5140 5140 5140 5140 0
290 20250401 141300 399089065 5140 5140 5140 5140 0
291 20250401 141200 399089065 5140 5140 5140 5140 0
292 20250401 141100 399089065 5140 5140 5140 5140 1
293 20250401 141000 399083925 5140 5140 5140 5140 0
294 20250401 140900 399083925 5140 5140 5140 5140 1
295 20250401 140800 399078785 5160 5130 5160 5130 367
296 20250401 140700 397190825 5140 5140 5140 5140 0
297 20250401 140600 397190825 5140 5140 5140 5140 0
298 20250401 140500 397190825 5140 5140 5140 5140 1
299 20250401 140400 397185685 5120 5120 5120 5120 47
300 20250401 140300 396945045 5140 5140 5140 5140 0
301 20250401 140200 396945045 5140 5140 5140 5140 0
302 20250401 140100 396945045 5140 5140 5140 5140 0
303 20250401 140000 396945045 5140 5140 5140 5140 5
304 20250401 135900 396919345 5140 5140 5140 5140 0
305 20250401 135800 396919345 5140 5130 5140 5130 423
306 20250401 135700 394746425 5130 5130 5130 5130 187
307 20250401 135600 393787115 5130 5150 5150 5130 778
308 20250401 135500 389789195 5150 5150 5150 5150 1
309 20250401 135400 389784045 5150 5140 5150 5140 2
310 20250401 135300 389773755 5150 5150 5170 5150 11
311 20250401 135200 389717085 5170 5170 5170 5170 0
312 20250401 135100 389717085 5170 5170 5170 5170 1
313 20250401 135000 389711915 5140 5140 5140 5140 0
314 20250401 134900 389711915 5140 5140 5140 5140 0
315 20250401 134800 389711915 5140 5140 5140 5140 0
316 20250401 134700 389711915 5140 5140 5140 5140 527
317 20250401 134600 387003135 5140 5140 5140 5140 0
318 20250401 134500 387003135 5140 5160 5160 5140 105
319 20250401 134400 386461415 5150 5150 5150 5150 0
320 20250401 134300 386461415 5150 5150 5150 5150 404
321 20250401 134200 384380815 5170 5170 5170 5170 0
322 20250401 134100 384380815 5170 5170 5170 5170 0
323 20250401 134000 384380815 5170 5170 5170 5170 0
324 20250401 133900 384380815 5170 5150 5170 5150 147
325 20250401 133800 383622825 5170 5170 5170 5170 1
326 20250401 133700 383617655 5160 5150 5160 5150 2
327 20250401 133600 383607345 5170 5170 5170 5170 1
328 20250401 133500 383602175 5160 5160 5160 5160 0
329 20250401 133400 383602175 5160 5160 5160 5160 0
330 20250401 133300 383602175 5160 5160 5160 5160 16
331 20250401 133200 383519615 5170 5150 5170 5140 303
332 20250401 133100 381959165 5140 5140 5140 5140 200
333 20250401 133000 380931165 5150 5150 5150 5150 108
334 20250401 132900 380374965 5150 5150 5150 5150 0
335 20250401 132800 380374965 5150 5150 5150 5150 0
336 20250401 132700 380374965 5150 5150 5150 5150 0
337 20250401 132600 380374965 5150 5150 5150 5150 0
338 20250401 132500 380374965 5150 5150 5150 5150 0
339 20250401 132400 380374965 5150 5150 5150 5150 0
340 20250401 132300 380374965 5150 5150 5150 5150 198
341 20250401 132200 379355265 5170 5170 5170 5170 0
342 20250401 132100 379355265 5170 5170 5170 5170 0
343 20250401 132000 379355265 5170 5170 5170 5170 0
344 20250401 131900 379355265 5170 5170 5170 5150 3
345 20250401 131800 379339775 5150 5150 5150 5150 379
346 20250401 131700 377387925 5150 5140 5150 5140 1061
347 20250401 131600 371932385 5150 5145 5150 5140 79
348 20250401 131500 371525885 5150 5170 5170 5140 1095
349 20250401 131400 365876555 5185 5185 5185 5185 20
350 20250401 131300 365772855 5180 5180 5180 5180 0
351 20250401 131200 365772855 5180 5180 5180 5180 0
352 20250401 131100 365772855 5180 5190 5190 5180 40
353 20250401 131000 365565635 5220 5220 5220 5220 0
354 20250401 130900 365565635 5220 5220 5220 5220 0
355 20250401 130800 365565635 5220 5220 5220 5220 20
356 20250401 130700 365461235 5230 5160 5230 5160 506
357 20250401 130600 362842655 5160 5160 5160 5160 81
358 20250401 130500 362424695 5140 5160 5160 5140 120
359 20250401 130400 361807845 5160 5170 5170 5160 29
360 20250401 130300 361658195 5200 5170 5200 5160 61
361 20250401 130200 361342955 5180 5240 5240 5180 513
362 20250401 130100 358679165 5210 5170 5270 5170 982
363 20250401 130000 353556885 5180 5160 5180 5160 51
364 20250401 125900 353293705 5180 5180 5180 5160 301
365 20250401 125800 351738525 5180 5180 5180 5180 0
366 20250401 125700 351738525 5180 5180 5180 5180 0
367 20250401 125600 351738525 5180 5160 5180 5160 3
368 20250401 125500 351723025 5160 5160 5160 5160 18
369 20250401 125400 351630145 5160 5170 5170 5160 5
370 20250401 125300 351604315 5180 5180 5180 5180 0
371 20250401 125200 351604315 5180 5180 5180 5180 1
372 20250401 125100 351599135 5160 5170 5170 5160 238
373 20250401 125000 350369055 5180 5180 5180 5180 0
374 20250401 124900 350369055 5180 5170 5180 5170 302
375 20250401 124800 348807195 5180 5180 5180 5180 0
376 20250401 124700 348807195 5180 5190 5190 5180 650
377 20250401 124600 345438865 5195 5195 5195 5195 50
378 20250401 124500 345179115 5200 5200 5200 5200 0
379 20250401 124400 345179115 5200 5200 5200 5200 0
380 20250401 124300 345179115 5200 5200 5200 5200 10
381 20250401 124200 345127115 5195 5195 5195 5195 0
382 20250401 124100 345127115 5195 5210 5210 5195 18
383 20250401 124000 345033430 5200 5200 5200 5200 62
384 20250401 123900 344711030 5200 5200 5200 5200 1
385 20250401 123800 344705830 5210 5210 5210 5210 0
386 20250401 123700 344705830 5210 5210 5210 5210 9
387 20250401 123600 344658940 5200 5200 5200 5200 0
388 20250401 123500 344658940 5200 5200 5200 5200 0
389 20250401 123400 344658940 5200 5200 5200 5200 0
390 20250401 123300 344658940 5200 5200 5200 5200 0
391 20250401 123200 344658940 5200 5200 5200 5200 0
392 20250401 123100 344658940 5200 5210 5210 5200 109
393 20250401 123000 344092040 5210 5210 5210 5210 0
394 20250401 122900 344092040 5210 5210 5210 5210 0
395 20250401 122800 344092040 5210 5210 5210 5210 0
396 20250401 122700 344092040 5210 5210 5210 5210 0
397 20250401 122600 344092040 5210 5210 5210 5210 8
398 20250401 122500 344050360 5210 5190 5210 5190 21
399 20250401 122400 343941350 5210 5210 5210 5210 200
400 20250401 122300 342899350 5200 5190 5200 5190 412
401 20250401 122200 340758070 5200 5200 5200 5200 0
402 20250401 122100 340758070 5200 5200 5200 5200 0
403 20250401 122000 340758070 5200 5190 5200 5190 686
404 20250401 121900 337191430 5190 5190 5190 5190 300
405 20250401 121800 335634430 5180 5180 5180 5180 0
406 20250401 121700 335634430 5180 5180 5180 5180 12
407 20250401 121600 335572270 5180 5180 5180 5180 2
408 20250401 121500 335561910 5180 5160 5180 5160 5
409 20250401 121400 335536060 5160 5160 5160 5160 0
410 20250401 121300 335536060 5160 5160 5160 5160 0
411 20250401 121200 335536060 5160 5160 5160 5160 0
412 20250401 121100 335536060 5160 5160 5160 5160 0
413 20250401 121000 335536060 5160 5160 5160 5160 0
414 20250401 120900 335536060 5160 5160 5160 5160 301
415 20250401 120800 333982900 5150 5150 5150 5150 0
416 20250401 120700 333982900 5150 5140 5150 5140 4
417 20250401 120600 333962310 5140 5160 5170 5140 700
418 20250401 120500 330355290 5170 5170 5170 5170 30
419 20250401 120400 330200190 5160 5160 5160 5160 0
420 20250401 120300 330200190 5160 5160 5160 5160 1
421 20250401 120200 330195030 5170 5170 5170 5170 0
422 20250401 120100 330195030 5170 5170 5170 5170 0
423 20250401 120000 330195030 5170 5160 5170 5160 22
424 20250401 115900 330081500 5170 5170 5170 5170 0
425 20250401 115800 330081500 5170 5150 5190 5150 23
426 20250401 115700 329962990 5150 5160 5160 5150 32
427 20250401 115600 329798160 5160 5160 5160 5160 0
428 20250401 115500 329798160 5160 5160 5160 5160 1
429 20250401 115400 329793000 5170 5170 5170 5170 517
430 20250401 115300 327120110 5210 5160 5210 5160 11
431 20250401 115200 327063100 5150 5120 5150 5120 709
432 20250401 115100 323416850 5130 5140 5140 5130 403
433 20250401 115000 321349440 5140 5150 5150 5140 580
434 20250401 114900 318368110 5160 5190 5190 5160 1564
435 20250401 114800 310278450 5220 5220 5220 5220 3
436 20250401 114700 310262790 5190 5190 5190 5190 441
437 20250401 114600 307974000 5190 5190 5190 5190 131
438 20250401 114500 307294110 5220 5200 5220 5180 1202
439 20250401 114400 301037710 5190 5180 5190 5180 177
440 20250401 114300 300119410 5180 5180 5180 5180 17
441 20250401 114200 300031350 5190 5190 5190 5190 413
442 20250401 114100 297887880 5190 5190 5190 5190 0
443 20250401 114000 297887880 5190 5170 5190 5170 881
444 20250401 113900 293321130 5160 5160 5160 5160 0
445 20250401 113800 293321130 5160 5160 5160 5160 10
446 20250401 113700 293269530 5165 5170 5170 5165 98
447 20250401 113600 292763000 5180 5180 5180 5180 0
448 20250401 113500 292763000 5180 5180 5180 5180 0
449 20250401 113400 292763000 5180 5160 5180 5160 3
450 20250401 113300 292747500 5150 5110 5150 5110 446
451 20250401 113200 290455080 5120 5140 5140 5120 681
452 20250401 113100 286963920 5140 5150 5150 5140 122
453 20250401 113000 286335810 5160 5160 5160 5160 353
454 20250401 112900 284514330 5180 5180 5180 5180 0
455 20250401 112800 284514330 5180 5160 5180 5160 2
456 20250401 112700 284503990 5190 5160 5190 5160 502
457 20250401 112600 281900640 5190 5190 5190 5190 0
458 20250401 112500 281900640 5190 5190 5190 5160 850
459 20250401 112400 277494860 5190 5190 5190 5190 1
460 20250401 112300 277489670 5180 5110 5180 5090 4406
461 20250401 112200 254773660 5120 5120 5120 5120 0
462 20250401 112100 254773660 5120 5130 5130 5120 648
463 20250401 112000 251453830 5130 5130 5130 5130 300
464 20250401 111900 249914830 5130 5130 5130 5130 42
465 20250401 111800 249699370 5140 5150 5150 5140 15
466 20250401 111700 249622220 5150 5150 5150 5150 100
467 20250401 111600 249107220 5150 5130 5150 5130 6
468 20250401 111500 249076420 5130 5130 5130 5130 1
469 20250401 111400 249071290 5150 5130 5150 5130 155
470 20250401 111300 248276120 5150 5150 5150 5150 104
471 20250401 111200 247740520 5150 5150 5150 5150 0
472 20250401 111100 247740520 5150 5150 5150 5150 0
473 20250401 111000 247740520 5150 5150 5150 5150 1
474 20250401 110900 247735370 5150 5150 5150 5150 1
475 20250401 110800 247730220 5130 5130 5130 5130 98
476 20250401 110700 247227480 5150 5150 5150 5130 4
477 20250401 110600 247206900 5130 5150 5150 5130 24
478 20250401 110500 247083320 5140 5140 5170 5140 1003
479 20250401 110400 241927870 5150 5170 5170 5150 206
480 20250401 110300 240865830 5170 5130 5170 5130 985
481 20250401 110200 235807220 5130 5120 5130 5120 200
482 20250401 110100 234781230 5080 5110 5120 5080 355
483 20250401 110000 232963790 5070 5070 5110 5070 674
484 20250401 105900 229525870 5070 5070 5080 5060 878
485 20250401 105800 225074690 5090 5090 5090 5090 66
486 20250401 105700 224738750 5110 5120 5120 5050 3641
487 20250401 105600 206256240 5110 5100 5110 5100 259
488 20250401 105500 204932760 5070 5070 5070 5070 169
489 20250401 105400 204075930 5110 5080 5110 5080 694
490 20250401 105300 200545090 5050 5050 5050 5050 0
491 20250401 105200 200545090 5050 5050 5050 5050 12
492 20250401 105100 200484490 5050 5050 5050 5050 2
493 20250401 105000 200474390 5020 5040 5050 5000 5798
494 20250401 104900 171351460 5070 5070 5070 5070 0
495 20250401 104800 171351460 5070 5070 5070 5070 0
496 20250401 104700 171351460 5070 5070 5070 5070 0
497 20250401 104600 171351460 5070 5030 5070 5030 2855
498 20250401 104500 156912110 5030 5030 5030 5030 534
499 20250401 104400 154226090 5020 5040 5040 5020 2000
500 20250401 104300 144170780 5050 5050 5050 5050 0
501 20250401 104200 144170780 5050 5050 5050 5050 8
502 20250401 104100 144130380 5050 5050 5050 5050 22
503 20250401 104000 144019280 5040 5040 5040 5040 780
504 20250401 103900 140088080 5040 5040 5040 5040 0
505 20250401 103800 140088080 5040 5040 5040 5040 0
506 20250401 103700 140088080 5040 5040 5040 5040 0
507 20250401 103600 140088080 5040 5040 5040 5040 0
508 20250401 103500 140088080 5040 5040 5040 5040 0
509 20250401 103400 140088080 5040 5030 5040 5030 1603
510 20250401 103300 132018960 5030 5020 5030 5020 2006
511 20250401 103200 121948780 5020 5020 5020 5020 0
512 20250401 103100 121948780 5020 5020 5020 5020 0
513 20250401 103000 121948780 5020 5020 5020 5020 63
514 20250401 102900 121632520 5020 5020 5020 5020 0
515 20250401 102800 121632520 5020 5020 5020 5020 100
516 20250401 102700 121130520 5020 5020 5020 5020 16
517 20250401 102600 121050200 5020 5020 5020 5020 100
518 20250401 102500 120548200 5030 5030 5030 5030 0
519 20250401 102400 120548200 5030 5030 5030 5030 0
520 20250401 102300 120548200 5030 5030 5030 5030 0
521 20250401 102200 120548200 5030 5030 5030 5030 0
522 20250401 102100 120548200 5030 5030 5030 5030 14
523 20250401 102000 120477780 5030 5030 5030 5020 496
524 20250401 101900 117983000 5030 5030 5030 5030 0
525 20250401 101800 117983000 5030 5030 5030 5030 1
526 20250401 101700 117977970 5040 5040 5040 5040 0
527 20250401 101600 117977970 5040 5040 5040 5040 0
528 20250401 101500 117977970 5040 5040 5040 5040 0
529 20250401 101400 117977970 5040 5040 5040 5040 0
530 20250401 101300 117977970 5040 5040 5040 5040 24
531 20250401 101200 117857010 5020 5020 5020 5020 0
532 20250401 101100 117857010 5020 5010 5020 5010 148
533 20250401 101000 117114140 5010 5010 5010 5010 0
534 20250401 100900 117114140 5010 5020 5020 5010 13
535 20250401 100800 117048890 5010 5020 5020 5010 679
536 20250401 100700 113640330 5020 5020 5020 5020 0
537 20250401 100600 113640330 5020 5020 5020 5020 1
538 20250401 100500 113635310 5050 5050 5050 5050 8
539 20250401 100400 113594910 5050 5050 5050 5050 0
540 20250401 100300 113594910 5050 5050 5050 5050 1
541 20250401 100200 113589860 5020 5020 5020 5020 0
542 20250401 100100 113589860 5020 5020 5020 5020 100
543 20250401 100000 113087860 5020 5020 5020 5020 0
544 20250401 095900 113087860 5020 5020 5020 5020 0
545 20250401 095800 113087860 5020 5020 5020 5020 92
546 20250401 095700 112626020 5020 5020 5020 5020 0
547 20250401 095600 112626020 5020 5050 5050 5020 1207
548 20250401 095500 106562930 5040 5040 5040 5040 259
549 20250401 095400 105257570 5020 5020 5020 5020 0
550 20250401 095300 105257570 5020 5020 5020 5020 5
551 20250401 095200 105232470 5020 5020 5020 5020 0
552 20250401 095100 105232470 5020 5020 5020 5020 0
553 20250401 095000 105232470 5020 5040 5040 5020 1350
554 20250401 094900 98444190 5040 5040 5040 5040 1
555 20250401 094800 98439150 5020 5020 5020 5020 3
556 20250401 094700 98424090 5020 5050 5050 5020 431
557 20250401 094600 96256780 5050 5050 5050 5050 0
558 20250401 094500 96256780 5050 5050 5050 5050 0
559 20250401 094400 96256780 5050 5050 5050 5050 2
560 20250401 094300 96246680 5050 5050 5050 5050 176
561 20250401 094200 95357880 5080 5080 5080 5080 0
562 20250401 094100 95357880 5080 5080 5080 5080 0
563 20250401 094000 95357880 5080 5070 5080 5070 2
564 20250401 093900 95347730 5080 5080 5080 5080 5
565 20250401 093800 95322330 5090 5090 5090 5090 0
566 20250401 093700 95322330 5090 5090 5090 5090 10
567 20250401 093600 95271430 5050 5050 5050 5050 1302
568 20250401 093500 88696330 5040 5050 5050 5040 40
569 20250401 093400 88494720 5020 5020 5020 5020 210
570 20250401 093300 87440520 5010 5020 5020 5010 900
571 20250401 093200 82922720 5020 5030 5030 5020 100
572 20250401 093100 82419980 5050 5050 5050 5050 21
573 20250401 093000 82313930 5050 5080 5080 5050 548
574 20250401 092900 79541660 5090 5090 5090 5090 671
575 20250401 092800 76126270 5100 5120 5120 5100 516
576 20250401 092700 73494270 5120 5120 5120 5120 46
577 20250401 092600 73258750 5110 5110 5110 5110 9
578 20250401 092500 73212760 5110 5110 5110 5110 10
579 20250401 092400 73161660 5110 5110 5110 5110 0
580 20250401 092300 73161660 5110 5110 5110 5110 220
581 20250401 092200 72037460 5110 5110 5110 5110 500
582 20250401 092100 69482460 5110 5110 5110 5110 20
583 20250401 092000 69380260 5100 5110 5110 5100 391
584 20250401 091900 67383480 5110 5110 5110 5110 939
585 20250401 091800 62585190 5120 5120 5120 5120 0
586 20250401 091700 62585190 5120 5120 5120 5120 200
587 20250401 091600 61561190 5110 5110 5110 5110 103
588 20250401 091500 61034860 5110 5110 5110 5110 13
589 20250401 091400 60968430 5110 5110 5110 5110 0
590 20250401 091300 60968430 5110 5100 5110 5090 162
591 20250401 091200 60142800 5110 5130 5130 5110 188
592 20250401 091100 59180920 5120 5120 5120 5120 158
593 20250401 091000 58371960 5130 5130 5130 5130 10
594 20250401 090900 58320660 5100 5120 5120 5100 519
595 20250401 090800 55669040 5120 5120 5120 5120 201
596 20250401 090700 54639920 5100 5100 5100 5100 0
597 20250401 090600 54639920 5100 5110 5110 5100 683
598 20250401 090500 51151770 5090 5070 5130 5070 4242
599 20250401 090400 29524590 5020 5030 5030 5020 2130
600 20250401 090300 18831160 5020 5030 5030 5020 484
601 20250401 090200 16399980 5060 5080 5100 5060 545
602 20250401 090100 13627960 5100 5070 5100 5070 1215
603 20250401 090000 7467460 5060 5020 5060 5020 1485

1
008250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10952635,0,58706123600,0.00
20250327,0,10952635,0,64072914750,0.00
20250326,0,10952635,0,59144229000,0.00
20250325,0,10952635,0,54598885475,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10952635 0 58706123600 0.00
3 20250327 0 10952635 0 64072914750 0.00
4 20250326 0 10952635 0 59144229000 0.00
5 20250325 0 10952635 0 54598885475 0.00