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

604
009290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,66810820,5300,5300,5300,5300,175
20250401,190100,66810820,5300,5300,5300,5300,0
20250401,190000,66810820,5300,5300,5300,5300,0
20250401,185900,66810820,5300,5300,5300,5300,0
20250401,185800,66810820,5300,5300,5300,5300,0
20250401,185700,66810820,5300,5300,5300,5300,0
20250401,185600,66810820,5300,5300,5300,5300,0
20250401,185500,66810820,5300,5300,5300,5300,0
20250401,185400,66810820,5300,5300,5300,5300,0
20250401,185300,66810820,5300,5300,5300,5300,0
20250401,185200,66810820,5300,5300,5300,5300,0
20250401,185100,66810820,5300,5300,5300,5300,0
20250401,185000,66810820,5300,5300,5300,5300,0
20250401,184900,66810820,5300,5300,5300,5300,0
20250401,184800,66810820,5300,5300,5300,5300,0
20250401,184700,66810820,5300,5300,5300,5300,0
20250401,184600,66810820,5300,5300,5300,5300,0
20250401,184500,66810820,5300,5300,5300,5300,0
20250401,184400,66810820,5300,5300,5300,5300,0
20250401,184300,66810820,5300,5300,5300,5300,0
20250401,184200,66810820,5300,5300,5300,5300,0
20250401,184100,66810820,5300,5300,5300,5300,0
20250401,184000,66810820,5300,5300,5300,5300,0
20250401,183900,66810820,5300,5300,5300,5300,0
20250401,183800,66810820,5300,5300,5300,5300,0
20250401,183700,66810820,5300,5300,5300,5300,0
20250401,183600,66810820,5300,5300,5300,5300,0
20250401,183500,66810820,5300,5300,5300,5300,0
20250401,183400,66810820,5300,5300,5300,5300,0
20250401,183300,66810820,5300,5300,5300,5300,0
20250401,183200,66810820,5300,5300,5300,5300,175
20250401,183100,66810820,5300,5300,5300,5300,0
20250401,183000,66810820,5300,5300,5300,5300,0
20250401,182900,66810820,5300,5300,5300,5300,0
20250401,182800,66810820,5300,5300,5300,5300,0
20250401,182700,66810820,5300,5300,5300,5300,0
20250401,182600,66810820,5300,5300,5300,5300,0
20250401,182500,66810820,5300,5300,5300,5300,0
20250401,182400,66810820,5300,5300,5300,5300,0
20250401,182300,66810820,5300,5300,5300,5300,0
20250401,182200,66810820,5300,5300,5300,5300,0
20250401,182100,66810820,5300,5300,5300,5300,0
20250401,182000,66810820,5300,5300,5300,5300,0
20250401,181900,66810820,5300,5300,5300,5300,0
20250401,181800,66810820,5300,5300,5300,5300,0
20250401,181700,66810820,5300,5300,5300,5300,0
20250401,181600,66810820,5300,5300,5300,5300,0
20250401,181500,66810820,5300,5300,5300,5300,0
20250401,181400,66810820,5300,5300,5300,5300,0
20250401,181300,66810820,5300,5300,5300,5300,0
20250401,181200,66810820,5300,5300,5300,5300,0
20250401,181100,66810820,5300,5300,5300,5300,0
20250401,181000,66810820,5300,5300,5300,5300,0
20250401,180900,66810820,5300,5300,5300,5300,0
20250401,180800,66810820,5300,5300,5300,5300,0
20250401,180700,66810820,5300,5300,5300,5300,0
20250401,180600,66810820,5300,5300,5300,5300,0
20250401,180500,66810820,5300,5300,5300,5300,0
20250401,180400,66810820,5300,5300,5300,5300,0
20250401,180300,66810820,5300,5300,5300,5300,0
20250401,180200,66810820,5300,5300,5300,5300,175
20250401,180100,66810820,5300,5300,5300,5300,0
20250401,180000,66810820,5300,5300,5300,5300,0
20250401,175900,66810820,5300,5300,5300,5300,0
20250401,175800,66810820,5300,5300,5300,5300,0
20250401,175700,66810820,5300,5300,5300,5300,0
20250401,175600,66810820,5300,5300,5300,5300,0
20250401,175500,66810820,5300,5300,5300,5300,0
20250401,175400,66810820,5300,5300,5300,5300,0
20250401,175300,66810820,5300,5300,5300,5300,0
20250401,175200,66810820,5300,5300,5300,5300,0
20250401,175100,66810820,5300,5300,5300,5300,0
20250401,175000,66810820,5300,5300,5300,5300,0
20250401,174900,66810820,5300,5300,5300,5300,0
20250401,174800,66810820,5300,5300,5300,5300,0
20250401,174700,66810820,5300,5300,5300,5300,0
20250401,174600,66810820,5300,5300,5300,5300,0
20250401,174500,66810820,5300,5300,5300,5300,0
20250401,174400,66810820,5300,5300,5300,5300,0
20250401,174300,66810820,5300,5300,5300,5300,0
20250401,174200,66810820,5300,5300,5300,5300,0
20250401,174100,66810820,5300,5300,5300,5300,0
20250401,174000,66810820,5300,5300,5300,5300,0
20250401,173900,66810820,5300,5300,5300,5300,0
20250401,173800,66810820,5300,5300,5300,5300,0
20250401,173700,66810820,5300,5300,5300,5300,0
20250401,173600,66810820,5300,5300,5300,5300,0
20250401,173500,66810820,5300,5300,5300,5300,0
20250401,173400,66810820,5300,5300,5300,5300,0
20250401,173300,66810820,5300,5300,5300,5300,0
20250401,173200,66810820,5300,5300,5300,5300,175
20250401,173100,66810820,5300,5300,5300,5300,0
20250401,173000,66810820,5300,5300,5300,5300,0
20250401,172900,66810820,5300,5300,5300,5300,0
20250401,172800,66810820,5300,5300,5300,5300,0
20250401,172700,66810820,5300,5300,5300,5300,0
20250401,172600,66810820,5300,5300,5300,5300,0
20250401,172500,66810820,5300,5300,5300,5300,0
20250401,172400,66810820,5300,5300,5300,5300,0
20250401,172300,66810820,5300,5300,5300,5300,0
20250401,172200,66810820,5300,5300,5300,5300,0
20250401,172100,66810820,5300,5300,5300,5300,0
20250401,172000,66810820,5300,5300,5300,5300,0
20250401,171900,66810820,5300,5300,5300,5300,0
20250401,171800,66810820,5300,5300,5300,5300,0
20250401,171700,66810820,5300,5300,5300,5300,0
20250401,171600,66810820,5300,5300,5300,5300,0
20250401,171500,66810820,5300,5300,5300,5300,0
20250401,171400,66810820,5300,5300,5300,5300,0
20250401,171300,66810820,5300,5300,5300,5300,0
20250401,171200,66810820,5300,5300,5300,5300,0
20250401,171100,66810820,5300,5300,5300,5300,0
20250401,171000,66810820,5300,5300,5300,5300,0
20250401,170900,66810820,5300,5300,5300,5300,0
20250401,170800,66810820,5300,5300,5300,5300,0
20250401,170700,66810820,5300,5300,5300,5300,0
20250401,170600,66810820,5300,5300,5300,5300,0
20250401,170500,66810820,5300,5300,5300,5300,0
20250401,170400,66810820,5300,5300,5300,5300,0
20250401,170300,66810820,5300,5300,5300,5300,0
20250401,170200,66810820,5300,5300,5300,5300,175
20250401,170100,66810820,5300,5300,5300,5300,0
20250401,170000,66810820,5300,5300,5300,5300,0
20250401,165900,66810820,5300,5300,5300,5300,0
20250401,165800,66810820,5300,5300,5300,5300,0
20250401,165700,66810820,5300,5300,5300,5300,0
20250401,165600,66810820,5300,5300,5300,5300,0
20250401,165500,66810820,5300,5300,5300,5300,0
20250401,165400,66810820,5300,5300,5300,5300,0
20250401,165300,66810820,5300,5300,5300,5300,0
20250401,165200,66810820,5300,5300,5300,5300,0
20250401,165100,66810820,5300,5300,5300,5300,0
20250401,165000,66810820,5300,5300,5300,5300,0
20250401,164900,66810820,5300,5300,5300,5300,0
20250401,164800,66810820,5300,5300,5300,5300,0
20250401,164700,66810820,5300,5300,5300,5300,0
20250401,164600,66810820,5300,5300,5300,5300,0
20250401,164500,66810820,5300,5300,5300,5300,0
20250401,164400,66810820,5300,5300,5300,5300,0
20250401,164300,66810820,5300,5300,5300,5300,0
20250401,164200,66810820,5300,5300,5300,5300,0
20250401,164100,66810820,5300,5300,5300,5300,0
20250401,164000,66810820,5300,5300,5300,5300,0
20250401,163900,66810820,5300,5300,5300,5300,0
20250401,163800,66810820,5300,5300,5300,5300,0
20250401,163700,66810820,5300,5300,5300,5300,0
20250401,163600,66810820,5300,5300,5300,5300,0
20250401,163500,66810820,5300,5300,5300,5300,0
20250401,163400,66810820,5300,5300,5300,5300,0
20250401,163300,66810820,5300,5300,5300,5300,0
20250401,163200,66810820,5300,5300,5300,5300,175
20250401,163100,66810820,5300,5300,5300,5300,0
20250401,163000,66810820,5300,5300,5300,5300,0
20250401,162900,66810820,5300,5300,5300,5300,0
20250401,162800,66810820,5300,5300,5300,5300,0
20250401,162700,66810820,5300,5300,5300,5300,0
20250401,162600,66810820,5300,5300,5300,5300,0
20250401,162500,66810820,5300,5300,5300,5300,0
20250401,162400,66810820,5300,5300,5300,5300,0
20250401,162300,66810820,5300,5300,5300,5300,0
20250401,162200,66810820,5300,5300,5300,5300,0
20250401,162100,66810820,5300,5300,5300,5300,0
20250401,162000,66810820,5300,5300,5300,5300,0
20250401,161900,66810820,5300,5300,5300,5300,0
20250401,161800,66810820,5300,5300,5300,5300,0
20250401,161700,66810820,5300,5300,5300,5300,0
20250401,161600,66810820,5300,5300,5300,5300,0
20250401,161500,66810820,5300,5300,5300,5300,0
20250401,161400,66810820,5300,5300,5300,5300,0
20250401,161300,66810820,5300,5300,5300,5300,0
20250401,161200,66810820,5300,5300,5300,5300,0
20250401,161100,66810820,5300,5300,5300,5300,0
20250401,161000,66810820,5300,5300,5300,5300,0
20250401,160900,66810820,5300,5300,5300,5300,0
20250401,160800,66810820,5300,5300,5300,5300,0
20250401,160700,66810820,5300,5300,5300,5300,0
20250401,160600,66810820,5300,5300,5300,5300,0
20250401,160500,66810820,5300,5300,5300,5300,0
20250401,160400,66810820,5300,5300,5300,5300,0
20250401,160300,66810820,5300,5300,5300,5300,0
20250401,160200,66810820,5300,5300,5300,5300,175
20250401,160100,66810820,5300,5300,5300,5300,0
20250401,160000,66810820,5300,5300,5300,5300,0
20250401,155900,66810820,5300,5300,5300,5300,0
20250401,155800,66810820,5300,5300,5300,5300,0
20250401,155700,66810820,5300,5300,5300,5300,0
20250401,155600,66810820,5300,5300,5300,5300,0
20250401,155500,66810820,5300,5300,5300,5300,0
20250401,155400,66810820,5300,5300,5300,5300,0
20250401,155300,66810820,5300,5300,5300,5300,0
20250401,155200,66810820,5300,5300,5300,5300,0
20250401,155100,66810820,5300,5300,5300,5300,0
20250401,155000,66810820,5300,5300,5300,5300,0
20250401,154900,66810820,5300,5300,5300,5300,0
20250401,154800,66810820,5300,5300,5300,5300,0
20250401,154700,66810820,5300,5300,5300,5300,0
20250401,154600,66810820,5300,5300,5300,5300,0
20250401,154500,66810820,5300,5300,5300,5300,0
20250401,154400,66810820,5300,5300,5300,5300,0
20250401,154300,66810820,5300,5300,5300,5300,0
20250401,154200,66810820,5300,5300,5300,5300,0
20250401,154100,66810820,5300,5300,5300,5300,0
20250401,154000,66810820,5300,5300,5300,5300,0
20250401,153900,66810820,5300,5300,5300,5300,0
20250401,153800,66810820,5300,5300,5300,5300,0
20250401,153700,66810820,5300,5300,5300,5300,0
20250401,153600,66810820,5300,5300,5300,5300,0
20250401,153500,66810820,5300,5300,5300,5300,0
20250401,153400,66810820,5300,5300,5300,5300,0
20250401,153300,66810820,5300,5300,5300,5300,0
20250401,153200,66810820,5300,5300,5300,5300,175
20250401,153100,66810820,5300,5300,5300,5300,0
20250401,153000,66810820,5300,5300,5300,5300,175
20250401,152900,65883320,5320,5320,5320,5320,0
20250401,152800,65883320,5320,5320,5320,5320,0
20250401,152700,65883320,5320,5320,5320,5320,0
20250401,152600,65883320,5320,5320,5320,5320,0
20250401,152500,65883320,5320,5320,5320,5320,0
20250401,152400,65883320,5320,5320,5320,5320,0
20250401,152300,65883320,5320,5320,5320,5320,0
20250401,152200,65883320,5320,5320,5320,5320,0
20250401,152100,65883320,5320,5320,5320,5320,0
20250401,152000,65883320,5320,5320,5320,5320,0
20250401,151900,65883320,5320,5320,5320,5320,16
20250401,151800,65798200,5290,5290,5290,5290,100
20250401,151700,65269200,5320,5320,5320,5320,3
20250401,151600,65253240,5320,5320,5320,5320,0
20250401,151500,65253240,5320,5320,5320,5320,1
20250401,151400,65247920,5260,5320,5320,5260,423
20250401,151300,63021860,5290,5290,5290,5290,50
20250401,151200,62757360,5290,5290,5290,5290,107
20250401,151100,62191330,5290,5290,5290,5290,5
20250401,151000,62164880,5290,5290,5290,5290,1
20250401,150900,62159590,5290,5290,5290,5290,13
20250401,150800,62090820,5290,5290,5290,5290,0
20250401,150700,62090820,5290,5290,5290,5290,0
20250401,150600,62090820,5290,5290,5290,5290,0
20250401,150500,62090820,5290,5290,5290,5290,0
20250401,150400,62090820,5290,5290,5290,5290,0
20250401,150300,62090820,5290,5290,5290,5290,0
20250401,150200,62090820,5290,5290,5290,5290,21
20250401,150100,61979730,5290,5290,5290,5290,49
20250401,150000,61720520,5280,5280,5280,5280,0
20250401,145900,61720520,5280,5280,5280,5280,0
20250401,145800,61720520,5280,5280,5280,5280,0
20250401,145700,61720520,5280,5280,5280,5280,0
20250401,145600,61720520,5280,5280,5280,5280,0
20250401,145500,61720520,5280,5280,5280,5280,0
20250401,145400,61720520,5280,5280,5280,5280,0
20250401,145300,61720520,5280,5280,5280,5280,0
20250401,145200,61720520,5280,5280,5280,5280,0
20250401,145100,61720520,5280,5280,5280,5280,0
20250401,145000,61720520,5280,5280,5280,5280,0
20250401,144900,61720520,5280,5280,5280,5280,3
20250401,144800,61704680,5280,5280,5280,5280,0
20250401,144700,61704680,5280,5280,5280,5280,0
20250401,144600,61704680,5280,5270,5280,5270,241
20250401,144500,60432640,5280,5290,5290,5280,61
20250401,144400,60110480,5300,5300,5300,5300,61
20250401,144300,59787180,5300,5300,5300,5300,0
20250401,144200,59787180,5300,5300,5300,5300,0
20250401,144100,59787180,5300,5300,5300,5300,202
20250401,144000,58716580,5290,5290,5290,5290,246
20250401,143900,57415240,5290,5290,5290,5290,0
20250401,143800,57415240,5290,5290,5290,5290,4
20250401,143700,57394080,5290,5290,5290,5290,1
20250401,143600,57388790,5290,5290,5290,5290,0
20250401,143500,57388790,5290,5290,5290,5290,0
20250401,143400,57388790,5290,5290,5290,5290,0
20250401,143300,57388790,5290,5290,5290,5290,0
20250401,143200,57388790,5290,5290,5290,5290,0
20250401,143100,57388790,5290,5290,5290,5290,0
20250401,143000,57388790,5290,5290,5290,5290,0
20250401,142900,57388790,5290,5290,5290,5290,0
20250401,142800,57388790,5290,5290,5290,5290,0
20250401,142700,57388790,5290,5290,5290,5290,0
20250401,142600,57388790,5290,5290,5290,5290,0
20250401,142500,57388790,5290,5290,5290,5290,0
20250401,142400,57388790,5290,5290,5290,5290,0
20250401,142300,57388790,5290,5290,5290,5290,0
20250401,142200,57388790,5290,5290,5290,5290,0
20250401,142100,57388790,5290,5290,5290,5290,166
20250401,142000,56510650,5280,5280,5280,5280,115
20250401,141900,55903450,5290,5290,5290,5290,0
20250401,141800,55903450,5290,5290,5290,5290,0
20250401,141700,55903450,5290,5290,5290,5290,0
20250401,141600,55903450,5290,5290,5290,5290,0
20250401,141500,55903450,5290,5290,5290,5290,1
20250401,141400,55898160,5280,5280,5280,5280,40
20250401,141300,55686960,5280,5280,5280,5280,0
20250401,141200,55686960,5280,5280,5280,5280,0
20250401,141100,55686960,5280,5280,5280,5280,1
20250401,141000,55681680,5290,5290,5290,5290,0
20250401,140900,55681680,5290,5290,5290,5290,0
20250401,140800,55681680,5290,5290,5290,5290,0
20250401,140700,55681680,5290,5290,5290,5290,0
20250401,140600,55681680,5290,5290,5290,5290,0
20250401,140500,55681680,5290,5290,5290,5290,0
20250401,140400,55681680,5290,5290,5290,5290,0
20250401,140300,55681680,5290,5290,5290,5290,0
20250401,140200,55681680,5290,5290,5290,5290,1
20250401,140100,55676390,5290,5290,5290,5290,1
20250401,140000,55671100,5290,5290,5290,5290,0
20250401,135900,55671100,5290,5290,5290,5290,5
20250401,135800,55644650,5290,5290,5290,5290,0
20250401,135700,55644650,5290,5290,5290,5290,1
20250401,135600,55639360,5290,5290,5290,5290,0
20250401,135500,55639360,5290,5290,5290,5290,0
20250401,135400,55639360,5290,5290,5290,5290,0
20250401,135300,55639360,5290,5290,5290,5290,0
20250401,135200,55639360,5290,5290,5290,5290,0
20250401,135100,55639360,5290,5290,5290,5290,0
20250401,135000,55639360,5290,5290,5290,5290,0
20250401,134900,55639360,5290,5290,5290,5290,0
20250401,134800,55639360,5290,5290,5290,5290,2
20250401,134700,55628780,5290,5290,5290,5290,0
20250401,134600,55628780,5290,5290,5290,5290,0
20250401,134500,55628780,5290,5290,5290,5290,2
20250401,134400,55618200,5290,5290,5290,5290,8
20250401,134300,55575880,5290,5290,5290,5290,1
20250401,134200,55570590,5290,5290,5290,5290,0
20250401,134100,55570590,5290,5290,5290,5290,0
20250401,134000,55570590,5290,5290,5290,5290,0
20250401,133900,55570590,5290,5290,5290,5290,0
20250401,133800,55570590,5290,5290,5290,5290,0
20250401,133700,55570590,5290,5290,5290,5290,0
20250401,133600,55570590,5290,5290,5290,5290,0
20250401,133500,55570590,5290,5290,5290,5290,154
20250401,133400,54755930,5290,5290,5290,5290,0
20250401,133300,54755930,5290,5290,5290,5290,0
20250401,133200,54755930,5290,5290,5290,5290,0
20250401,133100,54755930,5290,5290,5290,5290,0
20250401,133000,54755930,5290,5290,5290,5290,0
20250401,132900,54755930,5290,5290,5290,5290,2
20250401,132800,54745350,5280,5280,5280,5280,0
20250401,132700,54745350,5280,5280,5280,5280,0
20250401,132600,54745350,5280,5280,5280,5280,0
20250401,132500,54745350,5280,5280,5280,5280,0
20250401,132400,54745350,5280,5280,5280,5280,0
20250401,132300,54745350,5280,5280,5280,5280,0
20250401,132200,54745350,5280,5310,5310,5280,379
20250401,132100,52744170,5320,5320,5320,5320,2
20250401,132000,52733530,5290,5290,5290,5290,0
20250401,131900,52733530,5290,5290,5290,5290,0
20250401,131800,52733530,5290,5290,5290,5290,0
20250401,131700,52733530,5290,5290,5290,5290,0
20250401,131600,52733530,5290,5290,5290,5290,0
20250401,131500,52733530,5290,5290,5290,5290,0
20250401,131400,52733530,5290,5290,5290,5290,215
20250401,131300,51596180,5290,5290,5290,5290,0
20250401,131200,51596180,5290,5290,5290,5290,0
20250401,131100,51596180,5290,5290,5290,5290,0
20250401,131000,51596180,5290,5290,5290,5290,23
20250401,130900,51474510,5300,5300,5300,5300,0
20250401,130800,51474510,5300,5300,5300,5300,0
20250401,130700,51474510,5300,5300,5300,5300,0
20250401,130600,51474510,5300,5310,5310,5300,20
20250401,130500,51368490,5310,5310,5310,5310,1
20250401,130400,51363180,5320,5320,5320,5320,93
20250401,130300,50868420,5320,5320,5320,5320,0
20250401,130200,50868420,5320,5320,5320,5320,0
20250401,130100,50868420,5320,5320,5320,5320,0
20250401,130000,50868420,5320,5320,5320,5320,0
20250401,125900,50868420,5320,5320,5320,5320,1
20250401,125800,50863100,5320,5320,5320,5320,2
20250401,125700,50852460,5320,5320,5320,5320,1
20250401,125600,50847140,5320,5320,5320,5320,1
20250401,125500,50841820,5320,5320,5320,5320,1
20250401,125400,50836500,5320,5320,5320,5320,0
20250401,125300,50836500,5320,5320,5320,5320,0
20250401,125200,50836500,5320,5320,5320,5320,1
20250401,125100,50831180,5320,5320,5320,5320,0
20250401,125000,50831180,5320,5320,5320,5320,0
20250401,124900,50831180,5320,5320,5320,5320,0
20250401,124800,50831180,5320,5320,5320,5320,0
20250401,124700,50831180,5320,5320,5320,5320,1
20250401,124600,50825860,5320,5320,5320,5320,0
20250401,124500,50825860,5320,5320,5320,5320,1
20250401,124400,50820540,5320,5320,5320,5320,0
20250401,124300,50820540,5320,5330,5330,5320,3
20250401,124200,50804570,5330,5330,5330,5330,0
20250401,124100,50804570,5330,5330,5330,5330,0
20250401,124000,50804570,5330,5330,5330,5330,1
20250401,123900,50799240,5310,5310,5310,5310,0
20250401,123800,50799240,5310,5310,5310,5310,0
20250401,123700,50799240,5310,5310,5310,5310,0
20250401,123600,50799240,5310,5310,5310,5310,0
20250401,123500,50799240,5310,5310,5310,5310,0
20250401,123400,50799240,5310,5320,5330,5310,202
20250401,123300,49724600,5320,5320,5320,5320,1
20250401,123200,49719280,5320,5320,5320,5320,0
20250401,123100,49719280,5320,5320,5320,5320,0
20250401,123000,49719280,5320,5320,5320,5320,1
20250401,122900,49713960,5310,5310,5310,5310,0
20250401,122800,49713960,5310,5310,5310,5310,0
20250401,122700,49713960,5310,5310,5310,5310,37
20250401,122600,49517490,5310,5310,5310,5310,0
20250401,122500,49517490,5310,5310,5310,5310,0
20250401,122400,49517490,5310,5315,5315,5310,531
20250401,122300,46697875,5300,5300,5300,5300,0
20250401,122200,46697875,5300,5310,5310,5300,52
20250401,122100,46422265,5320,5320,5320,5320,1
20250401,122000,46416945,5320,5320,5320,5320,0
20250401,121900,46416945,5320,5320,5320,5320,0
20250401,121800,46416945,5320,5320,5320,5320,1
20250401,121700,46411625,5320,5320,5320,5320,0
20250401,121600,46411625,5320,5320,5320,5320,0
20250401,121500,46411625,5320,5320,5320,5320,0
20250401,121400,46411625,5320,5320,5320,5320,12
20250401,121300,46347785,5320,5320,5320,5320,0
20250401,121200,46347785,5320,5320,5320,5320,0
20250401,121100,46347785,5320,5320,5320,5320,0
20250401,121000,46347785,5320,5320,5320,5320,0
20250401,120900,46347785,5320,5320,5320,5320,0
20250401,120800,46347785,5320,5320,5320,5320,0
20250401,120700,46347785,5320,5320,5320,5320,10
20250401,120600,46294585,5300,5300,5300,5300,0
20250401,120500,46294585,5300,5300,5300,5300,0
20250401,120400,46294585,5300,5300,5300,5300,296
20250401,120300,44725785,5340,5320,5340,5320,296
20250401,120200,43148925,5280,5320,5330,5280,100
20250401,120100,42618715,5280,5280,5280,5280,0
20250401,120000,42618715,5280,5280,5280,5280,0
20250401,115900,42618715,5280,5280,5280,5280,0
20250401,115800,42618715,5280,5280,5280,5280,0
20250401,115700,42618715,5280,5320,5320,5280,225
20250401,115600,41426465,5290,5300,5300,5280,395
20250401,115500,39335475,5310,5310,5310,5310,35
20250401,115400,39149625,5310,5310,5310,5310,0
20250401,115300,39149625,5310,5310,5310,5310,210
20250401,115200,38034525,5310,5310,5310,5310,1
20250401,115100,38029215,5300,5300,5300,5300,0
20250401,115000,38029215,5300,5300,5300,5300,242
20250401,114900,36746615,5300,5300,5300,5300,0
20250401,114800,36746615,5300,5300,5300,5300,0
20250401,114700,36746615,5300,5300,5300,5300,169
20250401,114600,35850915,5290,5290,5290,5290,125
20250401,114500,35189665,5290,5290,5290,5290,8
20250401,114400,35147345,5300,5300,5300,5300,2
20250401,114300,35136745,5300,5300,5300,5300,3
20250401,114200,35120845,5300,5300,5300,5300,3
20250401,114100,35104945,5290,5290,5290,5290,0
20250401,114000,35104945,5290,5290,5290,5290,0
20250401,113900,35104945,5290,5290,5290,5290,0
20250401,113800,35104945,5290,5295,5295,5290,36
20250401,113700,34914500,5300,5300,5300,5300,0
20250401,113600,34914500,5300,5300,5300,5300,0
20250401,113500,34914500,5300,5300,5300,5300,1
20250401,113400,34909200,5300,5300,5300,5300,0
20250401,113300,34909200,5300,5300,5300,5300,0
20250401,113200,34909200,5300,5300,5300,5300,1
20250401,113100,34903900,5300,5300,5300,5300,0
20250401,113000,34903900,5300,5300,5300,5300,1
20250401,112900,34898600,5300,5300,5300,5300,0
20250401,112800,34898600,5300,5300,5300,5300,0
20250401,112700,34898600,5300,5300,5300,5300,1
20250401,112600,34893300,5300,5300,5300,5300,0
20250401,112500,34893300,5300,5300,5300,5300,0
20250401,112400,34893300,5300,5300,5300,5300,0
20250401,112300,34893300,5300,5300,5300,5300,1
20250401,112200,34888000,5300,5300,5300,5300,0
20250401,112100,34888000,5300,5300,5300,5300,0
20250401,112000,34888000,5300,5300,5300,5300,1
20250401,111900,34882700,5300,5300,5300,5300,0
20250401,111800,34882700,5300,5300,5300,5300,1
20250401,111700,34877400,5300,5300,5300,5300,1
20250401,111600,34872100,5300,5300,5300,5300,3
20250401,111500,34856200,5300,5300,5300,5300,10
20250401,111400,34803200,5300,5300,5300,5300,0
20250401,111300,34803200,5300,5300,5300,5300,0
20250401,111200,34803200,5300,5300,5300,5300,0
20250401,111100,34803200,5300,5300,5300,5300,0
20250401,111000,34803200,5300,5300,5300,5300,3
20250401,110900,34787300,5300,5300,5300,5300,9
20250401,110800,34739600,5300,5300,5300,5300,7
20250401,110700,34702500,5300,5290,5300,5290,217
20250401,110600,33552460,5290,5290,5290,5290,194
20250401,110500,32526200,5290,5290,5290,5290,2
20250401,110400,32515620,5290,5290,5290,5290,0
20250401,110300,32515620,5290,5290,5290,5290,2
20250401,110200,32505040,5280,5280,5280,5280,2
20250401,110100,32494480,5280,5280,5280,5280,434
20250401,110000,30202960,5280,5280,5280,5280,0
20250401,105900,30202960,5280,5280,5280,5280,0
20250401,105800,30202960,5280,5280,5280,5280,8
20250401,105700,30160720,5280,5280,5280,5280,0
20250401,105600,30160720,5280,5280,5280,5280,1
20250401,105500,30155440,5270,5270,5270,5270,11
20250401,105400,30097470,5280,5280,5280,5280,0
20250401,105300,30097470,5280,5280,5280,5280,1
20250401,105200,30092190,5270,5270,5270,5270,0
20250401,105100,30092190,5270,5270,5270,5270,0
20250401,105000,30092190,5270,5270,5270,5270,166
20250401,104900,29217370,5270,5270,5270,5270,0
20250401,104800,29217370,5270,5270,5270,5270,0
20250401,104700,29217370,5270,5270,5270,5270,0
20250401,104600,29217370,5270,5270,5270,5270,1
20250401,104500,29212100,5270,5270,5270,5270,0
20250401,104400,29212100,5270,5270,5270,5270,1
20250401,104300,29206830,5250,5250,5250,5250,0
20250401,104200,29206830,5250,5250,5250,5250,0
20250401,104100,29206830,5250,5270,5270,5250,10
20250401,104000,29154280,5250,5250,5250,5250,0
20250401,103900,29154280,5250,5250,5250,5250,0
20250401,103800,29154280,5250,5250,5250,5250,0
20250401,103700,29154280,5250,5250,5250,5250,0
20250401,103600,29154280,5250,5250,5250,5250,0
20250401,103500,29154280,5250,5250,5250,5250,0
20250401,103400,29154280,5250,5260,5260,5250,19
20250401,103300,29054520,5260,5260,5260,5260,0
20250401,103200,29054520,5260,5260,5260,5260,535
20250401,103100,26240420,5260,5270,5270,5260,428
20250401,103000,23989100,5280,5280,5280,5280,0
20250401,102900,23989100,5280,5280,5280,5280,1
20250401,102800,23983820,5280,5280,5280,5280,1
20250401,102700,23978540,5280,5280,5280,5280,0
20250401,102600,23978540,5280,5285,5285,5280,104
20250401,102500,23429415,5280,5280,5280,5280,199
20250401,102400,22378695,5280,5280,5280,5280,10
20250401,102300,22325895,5280,5280,5280,5280,0
20250401,102200,22325895,5280,5280,5280,5280,1
20250401,102100,22320615,5280,5280,5280,5280,0
20250401,102000,22320615,5280,5280,5280,5280,1
20250401,101900,22315335,5280,5280,5280,5280,0
20250401,101800,22315335,5280,5280,5280,5280,8
20250401,101700,22273095,5280,5280,5280,5280,0
20250401,101600,22273095,5280,5280,5280,5280,1
20250401,101500,22267815,5280,5280,5280,5280,100
20250401,101400,21739815,5280,5280,5280,5280,1
20250401,101300,21734535,5280,5280,5280,5280,2
20250401,101200,21723975,5280,5280,5280,5280,57
20250401,101100,21423015,5280,5280,5280,5280,0
20250401,101000,21423015,5280,5250,5280,5250,402
20250401,100900,19312485,5250,5250,5250,5250,0
20250401,100800,19312485,5250,5250,5250,5250,0
20250401,100700,19312485,5250,5250,5250,5250,1
20250401,100600,19307235,5250,5250,5250,5250,2
20250401,100500,19296735,5250,5230,5250,5230,20
20250401,100400,19191755,5250,5260,5260,5250,10
20250401,100300,19139245,5260,5260,5260,5260,1
20250401,100200,19133985,5260,5260,5260,5260,1
20250401,100100,19128725,5260,5260,5260,5260,13
20250401,100000,19060345,5260,5260,5260,5260,0
20250401,095900,19060345,5260,5260,5260,5260,0
20250401,095800,19060345,5260,5250,5260,5250,181
20250401,095700,18108585,5260,5250,5260,5250,63
20250401,095600,17777825,5250,5250,5250,5250,1
20250401,095500,17772575,5250,5250,5250,5250,85
20250401,095400,17326325,5250,5250,5250,5250,1
20250401,095300,17321075,5250,5270,5270,5250,212
20250401,095200,16207595,5270,5270,5270,5270,9
20250401,095100,16160165,5270,5270,5270,5270,48
20250401,095000,15907205,5270,5270,5270,5270,1
20250401,094900,15901935,5270,5270,5270,5270,0
20250401,094800,15901935,5270,5270,5270,5270,0
20250401,094700,15901935,5270,5270,5270,5270,0
20250401,094600,15901935,5270,5270,5270,5270,2
20250401,094500,15891395,5260,5260,5260,5260,7
20250401,094400,15854575,5270,5270,5270,5270,0
20250401,094300,15854575,5270,5270,5270,5270,1
20250401,094200,15849305,5270,5280,5280,5270,2
20250401,094100,15838755,5280,5280,5280,5280,2
20250401,094000,15828195,5280,5280,5280,5280,1
20250401,093900,15822915,5280,5280,5280,5280,1
20250401,093800,15817635,5280,5280,5280,5280,3
20250401,093700,15801795,5260,5260,5260,5260,0
20250401,093600,15801795,5260,5260,5260,5260,0
20250401,093500,15801795,5260,5270,5270,5260,74
20250401,093400,15411835,5270,5270,5270,5270,35
20250401,093300,15227385,5260,5260,5260,5260,1
20250401,093200,15222125,5290,5290,5290,5290,33
20250401,093100,15047555,5290,5290,5290,5290,10
20250401,093000,14994655,5300,5300,5300,5300,1
20250401,092900,14989355,5250,5250,5250,5250,1
20250401,092800,14984105,5300,5240,5300,5220,848
20250401,092700,10540055,5250,5250,5250,5250,0
20250401,092600,10540055,5250,5305,5305,5250,352
20250401,092500,8689070,5310,5310,5310,5310,0
20250401,092400,8689070,5310,5310,5310,5310,0
20250401,092300,8689070,5310,5310,5310,5310,300
20250401,092200,7096070,5310,5310,5310,5310,1
20250401,092100,7090760,5290,5290,5310,5290,19
20250401,092000,6990230,5280,5280,5280,5280,0
20250401,091900,6990230,5280,5290,5290,5280,44
20250401,091800,6757900,5290,5290,5290,5290,0
20250401,091700,6757900,5290,5290,5290,5290,0
20250401,091600,6757900,5290,5290,5290,5290,0
20250401,091500,6757900,5290,5290,5290,5290,10
20250401,091400,6705000,5290,5290,5290,5280,52
20250401,091300,6429930,5290,5290,5290,5290,0
20250401,091200,6429930,5290,5290,5290,5290,1
20250401,091100,6424640,5290,5290,5290,5290,58
20250401,091000,6117820,5290,5280,5290,5280,82
20250401,090900,5684050,5270,5280,5280,5270,2
20250401,090800,5673500,5290,5290,5290,5290,37
20250401,090700,5477770,5280,5280,5280,5280,0
20250401,090600,5477770,5280,5280,5280,5280,2
20250401,090500,5467210,5260,5260,5260,5260,2
20250401,090400,5456690,5290,5290,5290,5290,26
20250401,090300,5319150,5240,5240,5240,5240,0
20250401,090200,5319150,5240,5240,5240,5240,0
20250401,090100,5319150,5240,5240,5240,5240,0
20250401,090000,5319150,5240,5220,5330,5220,1015
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 66810820 5300 5300 5300 5300 175
3 20250401 190100 66810820 5300 5300 5300 5300 0
4 20250401 190000 66810820 5300 5300 5300 5300 0
5 20250401 185900 66810820 5300 5300 5300 5300 0
6 20250401 185800 66810820 5300 5300 5300 5300 0
7 20250401 185700 66810820 5300 5300 5300 5300 0
8 20250401 185600 66810820 5300 5300 5300 5300 0
9 20250401 185500 66810820 5300 5300 5300 5300 0
10 20250401 185400 66810820 5300 5300 5300 5300 0
11 20250401 185300 66810820 5300 5300 5300 5300 0
12 20250401 185200 66810820 5300 5300 5300 5300 0
13 20250401 185100 66810820 5300 5300 5300 5300 0
14 20250401 185000 66810820 5300 5300 5300 5300 0
15 20250401 184900 66810820 5300 5300 5300 5300 0
16 20250401 184800 66810820 5300 5300 5300 5300 0
17 20250401 184700 66810820 5300 5300 5300 5300 0
18 20250401 184600 66810820 5300 5300 5300 5300 0
19 20250401 184500 66810820 5300 5300 5300 5300 0
20 20250401 184400 66810820 5300 5300 5300 5300 0
21 20250401 184300 66810820 5300 5300 5300 5300 0
22 20250401 184200 66810820 5300 5300 5300 5300 0
23 20250401 184100 66810820 5300 5300 5300 5300 0
24 20250401 184000 66810820 5300 5300 5300 5300 0
25 20250401 183900 66810820 5300 5300 5300 5300 0
26 20250401 183800 66810820 5300 5300 5300 5300 0
27 20250401 183700 66810820 5300 5300 5300 5300 0
28 20250401 183600 66810820 5300 5300 5300 5300 0
29 20250401 183500 66810820 5300 5300 5300 5300 0
30 20250401 183400 66810820 5300 5300 5300 5300 0
31 20250401 183300 66810820 5300 5300 5300 5300 0
32 20250401 183200 66810820 5300 5300 5300 5300 175
33 20250401 183100 66810820 5300 5300 5300 5300 0
34 20250401 183000 66810820 5300 5300 5300 5300 0
35 20250401 182900 66810820 5300 5300 5300 5300 0
36 20250401 182800 66810820 5300 5300 5300 5300 0
37 20250401 182700 66810820 5300 5300 5300 5300 0
38 20250401 182600 66810820 5300 5300 5300 5300 0
39 20250401 182500 66810820 5300 5300 5300 5300 0
40 20250401 182400 66810820 5300 5300 5300 5300 0
41 20250401 182300 66810820 5300 5300 5300 5300 0
42 20250401 182200 66810820 5300 5300 5300 5300 0
43 20250401 182100 66810820 5300 5300 5300 5300 0
44 20250401 182000 66810820 5300 5300 5300 5300 0
45 20250401 181900 66810820 5300 5300 5300 5300 0
46 20250401 181800 66810820 5300 5300 5300 5300 0
47 20250401 181700 66810820 5300 5300 5300 5300 0
48 20250401 181600 66810820 5300 5300 5300 5300 0
49 20250401 181500 66810820 5300 5300 5300 5300 0
50 20250401 181400 66810820 5300 5300 5300 5300 0
51 20250401 181300 66810820 5300 5300 5300 5300 0
52 20250401 181200 66810820 5300 5300 5300 5300 0
53 20250401 181100 66810820 5300 5300 5300 5300 0
54 20250401 181000 66810820 5300 5300 5300 5300 0
55 20250401 180900 66810820 5300 5300 5300 5300 0
56 20250401 180800 66810820 5300 5300 5300 5300 0
57 20250401 180700 66810820 5300 5300 5300 5300 0
58 20250401 180600 66810820 5300 5300 5300 5300 0
59 20250401 180500 66810820 5300 5300 5300 5300 0
60 20250401 180400 66810820 5300 5300 5300 5300 0
61 20250401 180300 66810820 5300 5300 5300 5300 0
62 20250401 180200 66810820 5300 5300 5300 5300 175
63 20250401 180100 66810820 5300 5300 5300 5300 0
64 20250401 180000 66810820 5300 5300 5300 5300 0
65 20250401 175900 66810820 5300 5300 5300 5300 0
66 20250401 175800 66810820 5300 5300 5300 5300 0
67 20250401 175700 66810820 5300 5300 5300 5300 0
68 20250401 175600 66810820 5300 5300 5300 5300 0
69 20250401 175500 66810820 5300 5300 5300 5300 0
70 20250401 175400 66810820 5300 5300 5300 5300 0
71 20250401 175300 66810820 5300 5300 5300 5300 0
72 20250401 175200 66810820 5300 5300 5300 5300 0
73 20250401 175100 66810820 5300 5300 5300 5300 0
74 20250401 175000 66810820 5300 5300 5300 5300 0
75 20250401 174900 66810820 5300 5300 5300 5300 0
76 20250401 174800 66810820 5300 5300 5300 5300 0
77 20250401 174700 66810820 5300 5300 5300 5300 0
78 20250401 174600 66810820 5300 5300 5300 5300 0
79 20250401 174500 66810820 5300 5300 5300 5300 0
80 20250401 174400 66810820 5300 5300 5300 5300 0
81 20250401 174300 66810820 5300 5300 5300 5300 0
82 20250401 174200 66810820 5300 5300 5300 5300 0
83 20250401 174100 66810820 5300 5300 5300 5300 0
84 20250401 174000 66810820 5300 5300 5300 5300 0
85 20250401 173900 66810820 5300 5300 5300 5300 0
86 20250401 173800 66810820 5300 5300 5300 5300 0
87 20250401 173700 66810820 5300 5300 5300 5300 0
88 20250401 173600 66810820 5300 5300 5300 5300 0
89 20250401 173500 66810820 5300 5300 5300 5300 0
90 20250401 173400 66810820 5300 5300 5300 5300 0
91 20250401 173300 66810820 5300 5300 5300 5300 0
92 20250401 173200 66810820 5300 5300 5300 5300 175
93 20250401 173100 66810820 5300 5300 5300 5300 0
94 20250401 173000 66810820 5300 5300 5300 5300 0
95 20250401 172900 66810820 5300 5300 5300 5300 0
96 20250401 172800 66810820 5300 5300 5300 5300 0
97 20250401 172700 66810820 5300 5300 5300 5300 0
98 20250401 172600 66810820 5300 5300 5300 5300 0
99 20250401 172500 66810820 5300 5300 5300 5300 0
100 20250401 172400 66810820 5300 5300 5300 5300 0
101 20250401 172300 66810820 5300 5300 5300 5300 0
102 20250401 172200 66810820 5300 5300 5300 5300 0
103 20250401 172100 66810820 5300 5300 5300 5300 0
104 20250401 172000 66810820 5300 5300 5300 5300 0
105 20250401 171900 66810820 5300 5300 5300 5300 0
106 20250401 171800 66810820 5300 5300 5300 5300 0
107 20250401 171700 66810820 5300 5300 5300 5300 0
108 20250401 171600 66810820 5300 5300 5300 5300 0
109 20250401 171500 66810820 5300 5300 5300 5300 0
110 20250401 171400 66810820 5300 5300 5300 5300 0
111 20250401 171300 66810820 5300 5300 5300 5300 0
112 20250401 171200 66810820 5300 5300 5300 5300 0
113 20250401 171100 66810820 5300 5300 5300 5300 0
114 20250401 171000 66810820 5300 5300 5300 5300 0
115 20250401 170900 66810820 5300 5300 5300 5300 0
116 20250401 170800 66810820 5300 5300 5300 5300 0
117 20250401 170700 66810820 5300 5300 5300 5300 0
118 20250401 170600 66810820 5300 5300 5300 5300 0
119 20250401 170500 66810820 5300 5300 5300 5300 0
120 20250401 170400 66810820 5300 5300 5300 5300 0
121 20250401 170300 66810820 5300 5300 5300 5300 0
122 20250401 170200 66810820 5300 5300 5300 5300 175
123 20250401 170100 66810820 5300 5300 5300 5300 0
124 20250401 170000 66810820 5300 5300 5300 5300 0
125 20250401 165900 66810820 5300 5300 5300 5300 0
126 20250401 165800 66810820 5300 5300 5300 5300 0
127 20250401 165700 66810820 5300 5300 5300 5300 0
128 20250401 165600 66810820 5300 5300 5300 5300 0
129 20250401 165500 66810820 5300 5300 5300 5300 0
130 20250401 165400 66810820 5300 5300 5300 5300 0
131 20250401 165300 66810820 5300 5300 5300 5300 0
132 20250401 165200 66810820 5300 5300 5300 5300 0
133 20250401 165100 66810820 5300 5300 5300 5300 0
134 20250401 165000 66810820 5300 5300 5300 5300 0
135 20250401 164900 66810820 5300 5300 5300 5300 0
136 20250401 164800 66810820 5300 5300 5300 5300 0
137 20250401 164700 66810820 5300 5300 5300 5300 0
138 20250401 164600 66810820 5300 5300 5300 5300 0
139 20250401 164500 66810820 5300 5300 5300 5300 0
140 20250401 164400 66810820 5300 5300 5300 5300 0
141 20250401 164300 66810820 5300 5300 5300 5300 0
142 20250401 164200 66810820 5300 5300 5300 5300 0
143 20250401 164100 66810820 5300 5300 5300 5300 0
144 20250401 164000 66810820 5300 5300 5300 5300 0
145 20250401 163900 66810820 5300 5300 5300 5300 0
146 20250401 163800 66810820 5300 5300 5300 5300 0
147 20250401 163700 66810820 5300 5300 5300 5300 0
148 20250401 163600 66810820 5300 5300 5300 5300 0
149 20250401 163500 66810820 5300 5300 5300 5300 0
150 20250401 163400 66810820 5300 5300 5300 5300 0
151 20250401 163300 66810820 5300 5300 5300 5300 0
152 20250401 163200 66810820 5300 5300 5300 5300 175
153 20250401 163100 66810820 5300 5300 5300 5300 0
154 20250401 163000 66810820 5300 5300 5300 5300 0
155 20250401 162900 66810820 5300 5300 5300 5300 0
156 20250401 162800 66810820 5300 5300 5300 5300 0
157 20250401 162700 66810820 5300 5300 5300 5300 0
158 20250401 162600 66810820 5300 5300 5300 5300 0
159 20250401 162500 66810820 5300 5300 5300 5300 0
160 20250401 162400 66810820 5300 5300 5300 5300 0
161 20250401 162300 66810820 5300 5300 5300 5300 0
162 20250401 162200 66810820 5300 5300 5300 5300 0
163 20250401 162100 66810820 5300 5300 5300 5300 0
164 20250401 162000 66810820 5300 5300 5300 5300 0
165 20250401 161900 66810820 5300 5300 5300 5300 0
166 20250401 161800 66810820 5300 5300 5300 5300 0
167 20250401 161700 66810820 5300 5300 5300 5300 0
168 20250401 161600 66810820 5300 5300 5300 5300 0
169 20250401 161500 66810820 5300 5300 5300 5300 0
170 20250401 161400 66810820 5300 5300 5300 5300 0
171 20250401 161300 66810820 5300 5300 5300 5300 0
172 20250401 161200 66810820 5300 5300 5300 5300 0
173 20250401 161100 66810820 5300 5300 5300 5300 0
174 20250401 161000 66810820 5300 5300 5300 5300 0
175 20250401 160900 66810820 5300 5300 5300 5300 0
176 20250401 160800 66810820 5300 5300 5300 5300 0
177 20250401 160700 66810820 5300 5300 5300 5300 0
178 20250401 160600 66810820 5300 5300 5300 5300 0
179 20250401 160500 66810820 5300 5300 5300 5300 0
180 20250401 160400 66810820 5300 5300 5300 5300 0
181 20250401 160300 66810820 5300 5300 5300 5300 0
182 20250401 160200 66810820 5300 5300 5300 5300 175
183 20250401 160100 66810820 5300 5300 5300 5300 0
184 20250401 160000 66810820 5300 5300 5300 5300 0
185 20250401 155900 66810820 5300 5300 5300 5300 0
186 20250401 155800 66810820 5300 5300 5300 5300 0
187 20250401 155700 66810820 5300 5300 5300 5300 0
188 20250401 155600 66810820 5300 5300 5300 5300 0
189 20250401 155500 66810820 5300 5300 5300 5300 0
190 20250401 155400 66810820 5300 5300 5300 5300 0
191 20250401 155300 66810820 5300 5300 5300 5300 0
192 20250401 155200 66810820 5300 5300 5300 5300 0
193 20250401 155100 66810820 5300 5300 5300 5300 0
194 20250401 155000 66810820 5300 5300 5300 5300 0
195 20250401 154900 66810820 5300 5300 5300 5300 0
196 20250401 154800 66810820 5300 5300 5300 5300 0
197 20250401 154700 66810820 5300 5300 5300 5300 0
198 20250401 154600 66810820 5300 5300 5300 5300 0
199 20250401 154500 66810820 5300 5300 5300 5300 0
200 20250401 154400 66810820 5300 5300 5300 5300 0
201 20250401 154300 66810820 5300 5300 5300 5300 0
202 20250401 154200 66810820 5300 5300 5300 5300 0
203 20250401 154100 66810820 5300 5300 5300 5300 0
204 20250401 154000 66810820 5300 5300 5300 5300 0
205 20250401 153900 66810820 5300 5300 5300 5300 0
206 20250401 153800 66810820 5300 5300 5300 5300 0
207 20250401 153700 66810820 5300 5300 5300 5300 0
208 20250401 153600 66810820 5300 5300 5300 5300 0
209 20250401 153500 66810820 5300 5300 5300 5300 0
210 20250401 153400 66810820 5300 5300 5300 5300 0
211 20250401 153300 66810820 5300 5300 5300 5300 0
212 20250401 153200 66810820 5300 5300 5300 5300 175
213 20250401 153100 66810820 5300 5300 5300 5300 0
214 20250401 153000 66810820 5300 5300 5300 5300 175
215 20250401 152900 65883320 5320 5320 5320 5320 0
216 20250401 152800 65883320 5320 5320 5320 5320 0
217 20250401 152700 65883320 5320 5320 5320 5320 0
218 20250401 152600 65883320 5320 5320 5320 5320 0
219 20250401 152500 65883320 5320 5320 5320 5320 0
220 20250401 152400 65883320 5320 5320 5320 5320 0
221 20250401 152300 65883320 5320 5320 5320 5320 0
222 20250401 152200 65883320 5320 5320 5320 5320 0
223 20250401 152100 65883320 5320 5320 5320 5320 0
224 20250401 152000 65883320 5320 5320 5320 5320 0
225 20250401 151900 65883320 5320 5320 5320 5320 16
226 20250401 151800 65798200 5290 5290 5290 5290 100
227 20250401 151700 65269200 5320 5320 5320 5320 3
228 20250401 151600 65253240 5320 5320 5320 5320 0
229 20250401 151500 65253240 5320 5320 5320 5320 1
230 20250401 151400 65247920 5260 5320 5320 5260 423
231 20250401 151300 63021860 5290 5290 5290 5290 50
232 20250401 151200 62757360 5290 5290 5290 5290 107
233 20250401 151100 62191330 5290 5290 5290 5290 5
234 20250401 151000 62164880 5290 5290 5290 5290 1
235 20250401 150900 62159590 5290 5290 5290 5290 13
236 20250401 150800 62090820 5290 5290 5290 5290 0
237 20250401 150700 62090820 5290 5290 5290 5290 0
238 20250401 150600 62090820 5290 5290 5290 5290 0
239 20250401 150500 62090820 5290 5290 5290 5290 0
240 20250401 150400 62090820 5290 5290 5290 5290 0
241 20250401 150300 62090820 5290 5290 5290 5290 0
242 20250401 150200 62090820 5290 5290 5290 5290 21
243 20250401 150100 61979730 5290 5290 5290 5290 49
244 20250401 150000 61720520 5280 5280 5280 5280 0
245 20250401 145900 61720520 5280 5280 5280 5280 0
246 20250401 145800 61720520 5280 5280 5280 5280 0
247 20250401 145700 61720520 5280 5280 5280 5280 0
248 20250401 145600 61720520 5280 5280 5280 5280 0
249 20250401 145500 61720520 5280 5280 5280 5280 0
250 20250401 145400 61720520 5280 5280 5280 5280 0
251 20250401 145300 61720520 5280 5280 5280 5280 0
252 20250401 145200 61720520 5280 5280 5280 5280 0
253 20250401 145100 61720520 5280 5280 5280 5280 0
254 20250401 145000 61720520 5280 5280 5280 5280 0
255 20250401 144900 61720520 5280 5280 5280 5280 3
256 20250401 144800 61704680 5280 5280 5280 5280 0
257 20250401 144700 61704680 5280 5280 5280 5280 0
258 20250401 144600 61704680 5280 5270 5280 5270 241
259 20250401 144500 60432640 5280 5290 5290 5280 61
260 20250401 144400 60110480 5300 5300 5300 5300 61
261 20250401 144300 59787180 5300 5300 5300 5300 0
262 20250401 144200 59787180 5300 5300 5300 5300 0
263 20250401 144100 59787180 5300 5300 5300 5300 202
264 20250401 144000 58716580 5290 5290 5290 5290 246
265 20250401 143900 57415240 5290 5290 5290 5290 0
266 20250401 143800 57415240 5290 5290 5290 5290 4
267 20250401 143700 57394080 5290 5290 5290 5290 1
268 20250401 143600 57388790 5290 5290 5290 5290 0
269 20250401 143500 57388790 5290 5290 5290 5290 0
270 20250401 143400 57388790 5290 5290 5290 5290 0
271 20250401 143300 57388790 5290 5290 5290 5290 0
272 20250401 143200 57388790 5290 5290 5290 5290 0
273 20250401 143100 57388790 5290 5290 5290 5290 0
274 20250401 143000 57388790 5290 5290 5290 5290 0
275 20250401 142900 57388790 5290 5290 5290 5290 0
276 20250401 142800 57388790 5290 5290 5290 5290 0
277 20250401 142700 57388790 5290 5290 5290 5290 0
278 20250401 142600 57388790 5290 5290 5290 5290 0
279 20250401 142500 57388790 5290 5290 5290 5290 0
280 20250401 142400 57388790 5290 5290 5290 5290 0
281 20250401 142300 57388790 5290 5290 5290 5290 0
282 20250401 142200 57388790 5290 5290 5290 5290 0
283 20250401 142100 57388790 5290 5290 5290 5290 166
284 20250401 142000 56510650 5280 5280 5280 5280 115
285 20250401 141900 55903450 5290 5290 5290 5290 0
286 20250401 141800 55903450 5290 5290 5290 5290 0
287 20250401 141700 55903450 5290 5290 5290 5290 0
288 20250401 141600 55903450 5290 5290 5290 5290 0
289 20250401 141500 55903450 5290 5290 5290 5290 1
290 20250401 141400 55898160 5280 5280 5280 5280 40
291 20250401 141300 55686960 5280 5280 5280 5280 0
292 20250401 141200 55686960 5280 5280 5280 5280 0
293 20250401 141100 55686960 5280 5280 5280 5280 1
294 20250401 141000 55681680 5290 5290 5290 5290 0
295 20250401 140900 55681680 5290 5290 5290 5290 0
296 20250401 140800 55681680 5290 5290 5290 5290 0
297 20250401 140700 55681680 5290 5290 5290 5290 0
298 20250401 140600 55681680 5290 5290 5290 5290 0
299 20250401 140500 55681680 5290 5290 5290 5290 0
300 20250401 140400 55681680 5290 5290 5290 5290 0
301 20250401 140300 55681680 5290 5290 5290 5290 0
302 20250401 140200 55681680 5290 5290 5290 5290 1
303 20250401 140100 55676390 5290 5290 5290 5290 1
304 20250401 140000 55671100 5290 5290 5290 5290 0
305 20250401 135900 55671100 5290 5290 5290 5290 5
306 20250401 135800 55644650 5290 5290 5290 5290 0
307 20250401 135700 55644650 5290 5290 5290 5290 1
308 20250401 135600 55639360 5290 5290 5290 5290 0
309 20250401 135500 55639360 5290 5290 5290 5290 0
310 20250401 135400 55639360 5290 5290 5290 5290 0
311 20250401 135300 55639360 5290 5290 5290 5290 0
312 20250401 135200 55639360 5290 5290 5290 5290 0
313 20250401 135100 55639360 5290 5290 5290 5290 0
314 20250401 135000 55639360 5290 5290 5290 5290 0
315 20250401 134900 55639360 5290 5290 5290 5290 0
316 20250401 134800 55639360 5290 5290 5290 5290 2
317 20250401 134700 55628780 5290 5290 5290 5290 0
318 20250401 134600 55628780 5290 5290 5290 5290 0
319 20250401 134500 55628780 5290 5290 5290 5290 2
320 20250401 134400 55618200 5290 5290 5290 5290 8
321 20250401 134300 55575880 5290 5290 5290 5290 1
322 20250401 134200 55570590 5290 5290 5290 5290 0
323 20250401 134100 55570590 5290 5290 5290 5290 0
324 20250401 134000 55570590 5290 5290 5290 5290 0
325 20250401 133900 55570590 5290 5290 5290 5290 0
326 20250401 133800 55570590 5290 5290 5290 5290 0
327 20250401 133700 55570590 5290 5290 5290 5290 0
328 20250401 133600 55570590 5290 5290 5290 5290 0
329 20250401 133500 55570590 5290 5290 5290 5290 154
330 20250401 133400 54755930 5290 5290 5290 5290 0
331 20250401 133300 54755930 5290 5290 5290 5290 0
332 20250401 133200 54755930 5290 5290 5290 5290 0
333 20250401 133100 54755930 5290 5290 5290 5290 0
334 20250401 133000 54755930 5290 5290 5290 5290 0
335 20250401 132900 54755930 5290 5290 5290 5290 2
336 20250401 132800 54745350 5280 5280 5280 5280 0
337 20250401 132700 54745350 5280 5280 5280 5280 0
338 20250401 132600 54745350 5280 5280 5280 5280 0
339 20250401 132500 54745350 5280 5280 5280 5280 0
340 20250401 132400 54745350 5280 5280 5280 5280 0
341 20250401 132300 54745350 5280 5280 5280 5280 0
342 20250401 132200 54745350 5280 5310 5310 5280 379
343 20250401 132100 52744170 5320 5320 5320 5320 2
344 20250401 132000 52733530 5290 5290 5290 5290 0
345 20250401 131900 52733530 5290 5290 5290 5290 0
346 20250401 131800 52733530 5290 5290 5290 5290 0
347 20250401 131700 52733530 5290 5290 5290 5290 0
348 20250401 131600 52733530 5290 5290 5290 5290 0
349 20250401 131500 52733530 5290 5290 5290 5290 0
350 20250401 131400 52733530 5290 5290 5290 5290 215
351 20250401 131300 51596180 5290 5290 5290 5290 0
352 20250401 131200 51596180 5290 5290 5290 5290 0
353 20250401 131100 51596180 5290 5290 5290 5290 0
354 20250401 131000 51596180 5290 5290 5290 5290 23
355 20250401 130900 51474510 5300 5300 5300 5300 0
356 20250401 130800 51474510 5300 5300 5300 5300 0
357 20250401 130700 51474510 5300 5300 5300 5300 0
358 20250401 130600 51474510 5300 5310 5310 5300 20
359 20250401 130500 51368490 5310 5310 5310 5310 1
360 20250401 130400 51363180 5320 5320 5320 5320 93
361 20250401 130300 50868420 5320 5320 5320 5320 0
362 20250401 130200 50868420 5320 5320 5320 5320 0
363 20250401 130100 50868420 5320 5320 5320 5320 0
364 20250401 130000 50868420 5320 5320 5320 5320 0
365 20250401 125900 50868420 5320 5320 5320 5320 1
366 20250401 125800 50863100 5320 5320 5320 5320 2
367 20250401 125700 50852460 5320 5320 5320 5320 1
368 20250401 125600 50847140 5320 5320 5320 5320 1
369 20250401 125500 50841820 5320 5320 5320 5320 1
370 20250401 125400 50836500 5320 5320 5320 5320 0
371 20250401 125300 50836500 5320 5320 5320 5320 0
372 20250401 125200 50836500 5320 5320 5320 5320 1
373 20250401 125100 50831180 5320 5320 5320 5320 0
374 20250401 125000 50831180 5320 5320 5320 5320 0
375 20250401 124900 50831180 5320 5320 5320 5320 0
376 20250401 124800 50831180 5320 5320 5320 5320 0
377 20250401 124700 50831180 5320 5320 5320 5320 1
378 20250401 124600 50825860 5320 5320 5320 5320 0
379 20250401 124500 50825860 5320 5320 5320 5320 1
380 20250401 124400 50820540 5320 5320 5320 5320 0
381 20250401 124300 50820540 5320 5330 5330 5320 3
382 20250401 124200 50804570 5330 5330 5330 5330 0
383 20250401 124100 50804570 5330 5330 5330 5330 0
384 20250401 124000 50804570 5330 5330 5330 5330 1
385 20250401 123900 50799240 5310 5310 5310 5310 0
386 20250401 123800 50799240 5310 5310 5310 5310 0
387 20250401 123700 50799240 5310 5310 5310 5310 0
388 20250401 123600 50799240 5310 5310 5310 5310 0
389 20250401 123500 50799240 5310 5310 5310 5310 0
390 20250401 123400 50799240 5310 5320 5330 5310 202
391 20250401 123300 49724600 5320 5320 5320 5320 1
392 20250401 123200 49719280 5320 5320 5320 5320 0
393 20250401 123100 49719280 5320 5320 5320 5320 0
394 20250401 123000 49719280 5320 5320 5320 5320 1
395 20250401 122900 49713960 5310 5310 5310 5310 0
396 20250401 122800 49713960 5310 5310 5310 5310 0
397 20250401 122700 49713960 5310 5310 5310 5310 37
398 20250401 122600 49517490 5310 5310 5310 5310 0
399 20250401 122500 49517490 5310 5310 5310 5310 0
400 20250401 122400 49517490 5310 5315 5315 5310 531
401 20250401 122300 46697875 5300 5300 5300 5300 0
402 20250401 122200 46697875 5300 5310 5310 5300 52
403 20250401 122100 46422265 5320 5320 5320 5320 1
404 20250401 122000 46416945 5320 5320 5320 5320 0
405 20250401 121900 46416945 5320 5320 5320 5320 0
406 20250401 121800 46416945 5320 5320 5320 5320 1
407 20250401 121700 46411625 5320 5320 5320 5320 0
408 20250401 121600 46411625 5320 5320 5320 5320 0
409 20250401 121500 46411625 5320 5320 5320 5320 0
410 20250401 121400 46411625 5320 5320 5320 5320 12
411 20250401 121300 46347785 5320 5320 5320 5320 0
412 20250401 121200 46347785 5320 5320 5320 5320 0
413 20250401 121100 46347785 5320 5320 5320 5320 0
414 20250401 121000 46347785 5320 5320 5320 5320 0
415 20250401 120900 46347785 5320 5320 5320 5320 0
416 20250401 120800 46347785 5320 5320 5320 5320 0
417 20250401 120700 46347785 5320 5320 5320 5320 10
418 20250401 120600 46294585 5300 5300 5300 5300 0
419 20250401 120500 46294585 5300 5300 5300 5300 0
420 20250401 120400 46294585 5300 5300 5300 5300 296
421 20250401 120300 44725785 5340 5320 5340 5320 296
422 20250401 120200 43148925 5280 5320 5330 5280 100
423 20250401 120100 42618715 5280 5280 5280 5280 0
424 20250401 120000 42618715 5280 5280 5280 5280 0
425 20250401 115900 42618715 5280 5280 5280 5280 0
426 20250401 115800 42618715 5280 5280 5280 5280 0
427 20250401 115700 42618715 5280 5320 5320 5280 225
428 20250401 115600 41426465 5290 5300 5300 5280 395
429 20250401 115500 39335475 5310 5310 5310 5310 35
430 20250401 115400 39149625 5310 5310 5310 5310 0
431 20250401 115300 39149625 5310 5310 5310 5310 210
432 20250401 115200 38034525 5310 5310 5310 5310 1
433 20250401 115100 38029215 5300 5300 5300 5300 0
434 20250401 115000 38029215 5300 5300 5300 5300 242
435 20250401 114900 36746615 5300 5300 5300 5300 0
436 20250401 114800 36746615 5300 5300 5300 5300 0
437 20250401 114700 36746615 5300 5300 5300 5300 169
438 20250401 114600 35850915 5290 5290 5290 5290 125
439 20250401 114500 35189665 5290 5290 5290 5290 8
440 20250401 114400 35147345 5300 5300 5300 5300 2
441 20250401 114300 35136745 5300 5300 5300 5300 3
442 20250401 114200 35120845 5300 5300 5300 5300 3
443 20250401 114100 35104945 5290 5290 5290 5290 0
444 20250401 114000 35104945 5290 5290 5290 5290 0
445 20250401 113900 35104945 5290 5290 5290 5290 0
446 20250401 113800 35104945 5290 5295 5295 5290 36
447 20250401 113700 34914500 5300 5300 5300 5300 0
448 20250401 113600 34914500 5300 5300 5300 5300 0
449 20250401 113500 34914500 5300 5300 5300 5300 1
450 20250401 113400 34909200 5300 5300 5300 5300 0
451 20250401 113300 34909200 5300 5300 5300 5300 0
452 20250401 113200 34909200 5300 5300 5300 5300 1
453 20250401 113100 34903900 5300 5300 5300 5300 0
454 20250401 113000 34903900 5300 5300 5300 5300 1
455 20250401 112900 34898600 5300 5300 5300 5300 0
456 20250401 112800 34898600 5300 5300 5300 5300 0
457 20250401 112700 34898600 5300 5300 5300 5300 1
458 20250401 112600 34893300 5300 5300 5300 5300 0
459 20250401 112500 34893300 5300 5300 5300 5300 0
460 20250401 112400 34893300 5300 5300 5300 5300 0
461 20250401 112300 34893300 5300 5300 5300 5300 1
462 20250401 112200 34888000 5300 5300 5300 5300 0
463 20250401 112100 34888000 5300 5300 5300 5300 0
464 20250401 112000 34888000 5300 5300 5300 5300 1
465 20250401 111900 34882700 5300 5300 5300 5300 0
466 20250401 111800 34882700 5300 5300 5300 5300 1
467 20250401 111700 34877400 5300 5300 5300 5300 1
468 20250401 111600 34872100 5300 5300 5300 5300 3
469 20250401 111500 34856200 5300 5300 5300 5300 10
470 20250401 111400 34803200 5300 5300 5300 5300 0
471 20250401 111300 34803200 5300 5300 5300 5300 0
472 20250401 111200 34803200 5300 5300 5300 5300 0
473 20250401 111100 34803200 5300 5300 5300 5300 0
474 20250401 111000 34803200 5300 5300 5300 5300 3
475 20250401 110900 34787300 5300 5300 5300 5300 9
476 20250401 110800 34739600 5300 5300 5300 5300 7
477 20250401 110700 34702500 5300 5290 5300 5290 217
478 20250401 110600 33552460 5290 5290 5290 5290 194
479 20250401 110500 32526200 5290 5290 5290 5290 2
480 20250401 110400 32515620 5290 5290 5290 5290 0
481 20250401 110300 32515620 5290 5290 5290 5290 2
482 20250401 110200 32505040 5280 5280 5280 5280 2
483 20250401 110100 32494480 5280 5280 5280 5280 434
484 20250401 110000 30202960 5280 5280 5280 5280 0
485 20250401 105900 30202960 5280 5280 5280 5280 0
486 20250401 105800 30202960 5280 5280 5280 5280 8
487 20250401 105700 30160720 5280 5280 5280 5280 0
488 20250401 105600 30160720 5280 5280 5280 5280 1
489 20250401 105500 30155440 5270 5270 5270 5270 11
490 20250401 105400 30097470 5280 5280 5280 5280 0
491 20250401 105300 30097470 5280 5280 5280 5280 1
492 20250401 105200 30092190 5270 5270 5270 5270 0
493 20250401 105100 30092190 5270 5270 5270 5270 0
494 20250401 105000 30092190 5270 5270 5270 5270 166
495 20250401 104900 29217370 5270 5270 5270 5270 0
496 20250401 104800 29217370 5270 5270 5270 5270 0
497 20250401 104700 29217370 5270 5270 5270 5270 0
498 20250401 104600 29217370 5270 5270 5270 5270 1
499 20250401 104500 29212100 5270 5270 5270 5270 0
500 20250401 104400 29212100 5270 5270 5270 5270 1
501 20250401 104300 29206830 5250 5250 5250 5250 0
502 20250401 104200 29206830 5250 5250 5250 5250 0
503 20250401 104100 29206830 5250 5270 5270 5250 10
504 20250401 104000 29154280 5250 5250 5250 5250 0
505 20250401 103900 29154280 5250 5250 5250 5250 0
506 20250401 103800 29154280 5250 5250 5250 5250 0
507 20250401 103700 29154280 5250 5250 5250 5250 0
508 20250401 103600 29154280 5250 5250 5250 5250 0
509 20250401 103500 29154280 5250 5250 5250 5250 0
510 20250401 103400 29154280 5250 5260 5260 5250 19
511 20250401 103300 29054520 5260 5260 5260 5260 0
512 20250401 103200 29054520 5260 5260 5260 5260 535
513 20250401 103100 26240420 5260 5270 5270 5260 428
514 20250401 103000 23989100 5280 5280 5280 5280 0
515 20250401 102900 23989100 5280 5280 5280 5280 1
516 20250401 102800 23983820 5280 5280 5280 5280 1
517 20250401 102700 23978540 5280 5280 5280 5280 0
518 20250401 102600 23978540 5280 5285 5285 5280 104
519 20250401 102500 23429415 5280 5280 5280 5280 199
520 20250401 102400 22378695 5280 5280 5280 5280 10
521 20250401 102300 22325895 5280 5280 5280 5280 0
522 20250401 102200 22325895 5280 5280 5280 5280 1
523 20250401 102100 22320615 5280 5280 5280 5280 0
524 20250401 102000 22320615 5280 5280 5280 5280 1
525 20250401 101900 22315335 5280 5280 5280 5280 0
526 20250401 101800 22315335 5280 5280 5280 5280 8
527 20250401 101700 22273095 5280 5280 5280 5280 0
528 20250401 101600 22273095 5280 5280 5280 5280 1
529 20250401 101500 22267815 5280 5280 5280 5280 100
530 20250401 101400 21739815 5280 5280 5280 5280 1
531 20250401 101300 21734535 5280 5280 5280 5280 2
532 20250401 101200 21723975 5280 5280 5280 5280 57
533 20250401 101100 21423015 5280 5280 5280 5280 0
534 20250401 101000 21423015 5280 5250 5280 5250 402
535 20250401 100900 19312485 5250 5250 5250 5250 0
536 20250401 100800 19312485 5250 5250 5250 5250 0
537 20250401 100700 19312485 5250 5250 5250 5250 1
538 20250401 100600 19307235 5250 5250 5250 5250 2
539 20250401 100500 19296735 5250 5230 5250 5230 20
540 20250401 100400 19191755 5250 5260 5260 5250 10
541 20250401 100300 19139245 5260 5260 5260 5260 1
542 20250401 100200 19133985 5260 5260 5260 5260 1
543 20250401 100100 19128725 5260 5260 5260 5260 13
544 20250401 100000 19060345 5260 5260 5260 5260 0
545 20250401 095900 19060345 5260 5260 5260 5260 0
546 20250401 095800 19060345 5260 5250 5260 5250 181
547 20250401 095700 18108585 5260 5250 5260 5250 63
548 20250401 095600 17777825 5250 5250 5250 5250 1
549 20250401 095500 17772575 5250 5250 5250 5250 85
550 20250401 095400 17326325 5250 5250 5250 5250 1
551 20250401 095300 17321075 5250 5270 5270 5250 212
552 20250401 095200 16207595 5270 5270 5270 5270 9
553 20250401 095100 16160165 5270 5270 5270 5270 48
554 20250401 095000 15907205 5270 5270 5270 5270 1
555 20250401 094900 15901935 5270 5270 5270 5270 0
556 20250401 094800 15901935 5270 5270 5270 5270 0
557 20250401 094700 15901935 5270 5270 5270 5270 0
558 20250401 094600 15901935 5270 5270 5270 5270 2
559 20250401 094500 15891395 5260 5260 5260 5260 7
560 20250401 094400 15854575 5270 5270 5270 5270 0
561 20250401 094300 15854575 5270 5270 5270 5270 1
562 20250401 094200 15849305 5270 5280 5280 5270 2
563 20250401 094100 15838755 5280 5280 5280 5280 2
564 20250401 094000 15828195 5280 5280 5280 5280 1
565 20250401 093900 15822915 5280 5280 5280 5280 1
566 20250401 093800 15817635 5280 5280 5280 5280 3
567 20250401 093700 15801795 5260 5260 5260 5260 0
568 20250401 093600 15801795 5260 5260 5260 5260 0
569 20250401 093500 15801795 5260 5270 5270 5260 74
570 20250401 093400 15411835 5270 5270 5270 5270 35
571 20250401 093300 15227385 5260 5260 5260 5260 1
572 20250401 093200 15222125 5290 5290 5290 5290 33
573 20250401 093100 15047555 5290 5290 5290 5290 10
574 20250401 093000 14994655 5300 5300 5300 5300 1
575 20250401 092900 14989355 5250 5250 5250 5250 1
576 20250401 092800 14984105 5300 5240 5300 5220 848
577 20250401 092700 10540055 5250 5250 5250 5250 0
578 20250401 092600 10540055 5250 5305 5305 5250 352
579 20250401 092500 8689070 5310 5310 5310 5310 0
580 20250401 092400 8689070 5310 5310 5310 5310 0
581 20250401 092300 8689070 5310 5310 5310 5310 300
582 20250401 092200 7096070 5310 5310 5310 5310 1
583 20250401 092100 7090760 5290 5290 5310 5290 19
584 20250401 092000 6990230 5280 5280 5280 5280 0
585 20250401 091900 6990230 5280 5290 5290 5280 44
586 20250401 091800 6757900 5290 5290 5290 5290 0
587 20250401 091700 6757900 5290 5290 5290 5290 0
588 20250401 091600 6757900 5290 5290 5290 5290 0
589 20250401 091500 6757900 5290 5290 5290 5290 10
590 20250401 091400 6705000 5290 5290 5290 5280 52
591 20250401 091300 6429930 5290 5290 5290 5290 0
592 20250401 091200 6429930 5290 5290 5290 5290 1
593 20250401 091100 6424640 5290 5290 5290 5290 58
594 20250401 091000 6117820 5290 5280 5290 5280 82
595 20250401 090900 5684050 5270 5280 5280 5270 2
596 20250401 090800 5673500 5290 5290 5290 5290 37
597 20250401 090700 5477770 5280 5280 5280 5280 0
598 20250401 090600 5477770 5280 5280 5280 5280 2
599 20250401 090500 5467210 5260 5260 5260 5260 2
600 20250401 090400 5456690 5290 5290 5290 5290 26
601 20250401 090300 5319150 5240 5240 5240 5240 0
602 20250401 090200 5319150 5240 5240 5240 5240 0
603 20250401 090100 5319150 5240 5240 5240 5240 0
604 20250401 090000 5319150 5240 5220 5330 5220 1015

1
009290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,122146,52420851,664474240,285169429440,0.23
20250327,122146,52420851,666917160,286217846460,0.23
20250326,122146,52420851,668138620,286742054970,0.23
20250325,122146,52420851,669360080,287266263480,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 122146 52420851 664474240 285169429440 0.23
3 20250327 122146 52420851 666917160 286217846460 0.23
4 20250326 122146 52420851 668138620 286742054970 0.23
5 20250325 122146 52420851 669360080 287266263480 0.23