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

606
009780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,439765680,6020,6020,6020,6020,3126
20250401,190300,439765680,6020,6020,6020,6020,0
20250401,190200,439765680,6020,6020,6020,6020,0
20250401,190100,439765680,6020,6020,6020,6020,0
20250401,190000,439765680,6020,6020,6020,6020,0
20250401,185900,439765680,6020,6020,6020,6020,0
20250401,185800,439765680,6020,6020,6020,6020,0
20250401,185700,439765680,6020,6020,6020,6020,0
20250401,185600,439765680,6020,6020,6020,6020,0
20250401,185500,439765680,6020,6020,6020,6020,0
20250401,185400,439765680,6020,6020,6020,6020,0
20250401,185300,439765680,6020,6020,6020,6020,0
20250401,185200,439765680,6020,6020,6020,6020,0
20250401,185100,439765680,6020,6020,6020,6020,0
20250401,185000,439765680,6020,6020,6020,6020,0
20250401,184900,439765680,6020,6020,6020,6020,0
20250401,184800,439765680,6020,6020,6020,6020,0
20250401,184700,439765680,6020,6020,6020,6020,0
20250401,184600,439765680,6020,6020,6020,6020,0
20250401,184500,439765680,6020,6020,6020,6020,0
20250401,184400,439765680,6020,6020,6020,6020,0
20250401,184300,439765680,6020,6020,6020,6020,0
20250401,184200,439765680,6020,6020,6020,6020,0
20250401,184100,439765680,6020,6020,6020,6020,0
20250401,184000,439765680,6020,6020,6020,6020,0
20250401,183900,439765680,6020,6020,6020,6020,0
20250401,183800,439765680,6020,6020,6020,6020,0
20250401,183700,439765680,6020,6020,6020,6020,0
20250401,183600,439765680,6020,6020,6020,6020,0
20250401,183500,439765680,6020,6020,6020,6020,0
20250401,183400,439765680,6020,6020,6020,6020,3126
20250401,183300,439765680,6020,6020,6020,6020,0
20250401,183200,439765680,6020,6020,6020,6020,0
20250401,183100,439765680,6020,6020,6020,6020,0
20250401,183000,439765680,6020,6020,6020,6020,0
20250401,182900,439765680,6020,6020,6020,6020,0
20250401,182800,439765680,6020,6020,6020,6020,0
20250401,182700,439765680,6020,6020,6020,6020,0
20250401,182600,439765680,6020,6020,6020,6020,0
20250401,182500,439765680,6020,6020,6020,6020,0
20250401,182400,439765680,6020,6020,6020,6020,0
20250401,182300,439765680,6020,6020,6020,6020,0
20250401,182200,439765680,6020,6020,6020,6020,0
20250401,182100,439765680,6020,6020,6020,6020,0
20250401,182000,439765680,6020,6020,6020,6020,0
20250401,181900,439765680,6020,6020,6020,6020,0
20250401,181800,439765680,6020,6020,6020,6020,0
20250401,181700,439765680,6020,6020,6020,6020,0
20250401,181600,439765680,6020,6020,6020,6020,0
20250401,181500,439765680,6020,6020,6020,6020,0
20250401,181400,439765680,6020,6020,6020,6020,0
20250401,181300,439765680,6020,6020,6020,6020,0
20250401,181200,439765680,6020,6020,6020,6020,0
20250401,181100,439765680,6020,6020,6020,6020,0
20250401,181000,439765680,6020,6020,6020,6020,0
20250401,180900,439765680,6020,6020,6020,6020,0
20250401,180800,439765680,6020,6020,6020,6020,0
20250401,180700,439765680,6020,6020,6020,6020,0
20250401,180600,439765680,6020,6020,6020,6020,0
20250401,180500,439765680,6020,6020,6020,6020,0
20250401,180400,439765680,6020,6020,6020,6020,3126
20250401,180300,439765680,6020,6020,6020,6020,0
20250401,180200,439765680,6020,6020,6020,6020,0
20250401,180100,439765680,6020,6020,6020,6020,0
20250401,180000,439765680,6020,6020,6020,6020,0
20250401,175900,439765680,6020,6020,6020,6020,0
20250401,175800,439765680,6020,6020,6020,6020,0
20250401,175700,439765680,6020,6020,6020,6020,0
20250401,175600,439765680,6020,6020,6020,6020,0
20250401,175500,439765680,6020,6020,6020,6020,0
20250401,175400,439765680,6020,6020,6020,6020,0
20250401,175300,439765680,6020,6020,6020,6020,0
20250401,175200,439765680,6020,6020,6020,6020,0
20250401,175100,439765680,6020,6020,6020,6020,0
20250401,175000,439765680,6020,6020,6020,6020,0
20250401,174900,439765680,6020,6020,6020,6020,0
20250401,174800,439765680,6020,6020,6020,6020,0
20250401,174700,439765680,6020,6020,6020,6020,0
20250401,174600,439765680,6020,6020,6020,6020,0
20250401,174500,439765680,6020,6020,6020,6020,0
20250401,174400,439765680,6020,6020,6020,6020,0
20250401,174300,439765680,6020,6020,6020,6020,0
20250401,174200,439765680,6020,6020,6020,6020,0
20250401,174100,439765680,6020,6020,6020,6020,0
20250401,174000,439765680,6020,6020,6020,6020,0
20250401,173900,439765680,6020,6020,6020,6020,0
20250401,173800,439765680,6020,6020,6020,6020,0
20250401,173700,439765680,6020,6020,6020,6020,0
20250401,173600,439765680,6020,6020,6020,6020,0
20250401,173500,439765680,6020,6020,6020,6020,0
20250401,173400,439765680,6020,6020,6020,6020,3126
20250401,173300,439765680,6020,6020,6020,6020,0
20250401,173200,439765680,6020,6020,6020,6020,0
20250401,173100,439765680,6020,6020,6020,6020,0
20250401,173000,439765680,6020,6020,6020,6020,0
20250401,172900,439765680,6020,6020,6020,6020,0
20250401,172800,439765680,6020,6020,6020,6020,0
20250401,172700,439765680,6020,6020,6020,6020,0
20250401,172600,439765680,6020,6020,6020,6020,0
20250401,172500,439765680,6020,6020,6020,6020,0
20250401,172400,439765680,6020,6020,6020,6020,0
20250401,172300,439765680,6020,6020,6020,6020,0
20250401,172200,439765680,6020,6020,6020,6020,0
20250401,172100,439765680,6020,6020,6020,6020,0
20250401,172000,439765680,6020,6020,6020,6020,0
20250401,171900,439765680,6020,6020,6020,6020,0
20250401,171800,439765680,6020,6020,6020,6020,0
20250401,171700,439765680,6020,6020,6020,6020,0
20250401,171600,439765680,6020,6020,6020,6020,0
20250401,171500,439765680,6020,6020,6020,6020,0
20250401,171400,439765680,6020,6020,6020,6020,0
20250401,171300,439765680,6020,6020,6020,6020,0
20250401,171200,439765680,6020,6020,6020,6020,0
20250401,171100,439765680,6020,6020,6020,6020,0
20250401,171000,439765680,6020,6020,6020,6020,0
20250401,170900,439765680,6020,6020,6020,6020,0
20250401,170800,439765680,6020,6020,6020,6020,0
20250401,170700,439765680,6020,6020,6020,6020,0
20250401,170600,439765680,6020,6020,6020,6020,0
20250401,170500,439765680,6020,6020,6020,6020,0
20250401,170400,439765680,6020,6020,6020,6020,3126
20250401,170300,439765680,6020,6020,6020,6020,0
20250401,170200,439765680,6020,6020,6020,6020,0
20250401,170100,439765680,6020,6020,6020,6020,0
20250401,170000,439765680,6020,6020,6020,6020,0
20250401,165900,439765680,6020,6020,6020,6020,0
20250401,165800,439765680,6020,6020,6020,6020,0
20250401,165700,439765680,6020,6020,6020,6020,0
20250401,165600,439765680,6020,6020,6020,6020,0
20250401,165500,439765680,6020,6020,6020,6020,0
20250401,165400,439765680,6020,6020,6020,6020,0
20250401,165300,439765680,6020,6020,6020,6020,0
20250401,165200,439765680,6020,6020,6020,6020,0
20250401,165100,439765680,6020,6020,6020,6020,0
20250401,165000,439765680,6020,6020,6020,6020,0
20250401,164900,439765680,6020,6020,6020,6020,0
20250401,164800,439765680,6020,6020,6020,6020,0
20250401,164700,439765680,6020,6020,6020,6020,0
20250401,164600,439765680,6020,6020,6020,6020,0
20250401,164500,439765680,6020,6020,6020,6020,0
20250401,164400,439765680,6020,6020,6020,6020,0
20250401,164300,439765680,6020,6020,6020,6020,0
20250401,164200,439765680,6020,6020,6020,6020,0
20250401,164100,439765680,6020,6020,6020,6020,0
20250401,164000,439765680,6020,6020,6020,6020,0
20250401,163900,439765680,6020,6020,6020,6020,0
20250401,163800,439765680,6020,6020,6020,6020,0
20250401,163700,439765680,6020,6020,6020,6020,0
20250401,163600,439765680,6020,6020,6020,6020,0
20250401,163500,439765680,6020,6020,6020,6020,0
20250401,163400,439765680,6020,6020,6020,6020,3126
20250401,163300,439765680,6020,6020,6020,6020,0
20250401,163200,439765680,6020,6020,6020,6020,0
20250401,163100,439765680,6020,6020,6020,6020,0
20250401,163000,439765680,6020,6020,6020,6020,0
20250401,162900,439765680,6020,6020,6020,6020,0
20250401,162800,439765680,6020,6020,6020,6020,0
20250401,162700,439765680,6020,6020,6020,6020,0
20250401,162600,439765680,6020,6020,6020,6020,0
20250401,162500,439765680,6020,6020,6020,6020,0
20250401,162400,439765680,6020,6020,6020,6020,0
20250401,162300,439765680,6020,6020,6020,6020,0
20250401,162200,439765680,6020,6020,6020,6020,0
20250401,162100,439765680,6020,6020,6020,6020,0
20250401,162000,439765680,6020,6020,6020,6020,0
20250401,161900,439765680,6020,6020,6020,6020,0
20250401,161800,439765680,6020,6020,6020,6020,0
20250401,161700,439765680,6020,6020,6020,6020,0
20250401,161600,439765680,6020,6020,6020,6020,0
20250401,161500,439765680,6020,6020,6020,6020,0
20250401,161400,439765680,6020,6020,6020,6020,0
20250401,161300,439765680,6020,6020,6020,6020,0
20250401,161200,439765680,6020,6020,6020,6020,0
20250401,161100,439765680,6020,6020,6020,6020,0
20250401,161000,439765680,6020,6020,6020,6020,0
20250401,160900,439765680,6020,6020,6020,6020,0
20250401,160800,439765680,6020,6020,6020,6020,0
20250401,160700,439765680,6020,6020,6020,6020,0
20250401,160600,439765680,6020,6020,6020,6020,0
20250401,160500,439765680,6020,6020,6020,6020,0
20250401,160400,439765680,6020,6020,6020,6020,3126
20250401,160300,439765680,6020,6020,6020,6020,0
20250401,160200,439765680,6020,6020,6020,6020,0
20250401,160100,439765680,6020,6020,6020,6020,0
20250401,160000,439765680,6020,6020,6020,6020,0
20250401,155900,439765680,6020,6020,6020,6020,0
20250401,155800,439765680,6020,6020,6020,6020,0
20250401,155700,439765680,6020,6020,6020,6020,0
20250401,155600,439765680,6020,6020,6020,6020,0
20250401,155500,439765680,6020,6020,6020,6020,0
20250401,155400,439765680,6020,6020,6020,6020,0
20250401,155300,439765680,6020,6020,6020,6020,0
20250401,155200,439765680,6020,6020,6020,6020,0
20250401,155100,439765680,6020,6020,6020,6020,0
20250401,155000,439765680,6020,6020,6020,6020,0
20250401,154900,439765680,6020,6020,6020,6020,0
20250401,154800,439765680,6020,6020,6020,6020,0
20250401,154700,439765680,6020,6020,6020,6020,0
20250401,154600,439765680,6020,6020,6020,6020,0
20250401,154500,439765680,6020,6020,6020,6020,0
20250401,154400,439765680,6020,6020,6020,6020,0
20250401,154300,439765680,6020,6020,6020,6020,0
20250401,154200,439765680,6020,6020,6020,6020,0
20250401,154100,439765680,6020,6020,6020,6020,0
20250401,154000,439765680,6020,6020,6020,6020,0
20250401,153900,439765680,6020,6020,6020,6020,0
20250401,153800,439765680,6020,6020,6020,6020,0
20250401,153700,439765680,6020,6020,6020,6020,0
20250401,153600,439765680,6020,6020,6020,6020,0
20250401,153500,439765680,6020,6020,6020,6020,0
20250401,153400,439765680,6020,6020,6020,6020,3126
20250401,153300,439765680,6020,6020,6020,6020,0
20250401,153200,439765680,6020,6020,6020,6020,0
20250401,153100,439765680,6020,6020,6020,6020,0
20250401,153000,439765680,6020,6020,6020,6020,3126
20250401,152900,420947160,5970,5970,5970,5970,0
20250401,152800,420947160,5970,5970,5970,5970,0
20250401,152700,420947160,5970,5970,5970,5970,0
20250401,152600,420947160,5970,5970,5970,5970,0
20250401,152500,420947160,5970,5970,5970,5970,0
20250401,152400,420947160,5970,5970,5970,5970,0
20250401,152300,420947160,5970,5970,5970,5970,0
20250401,152200,420947160,5970,5970,5970,5970,0
20250401,152100,420947160,5970,5970,5970,5970,0
20250401,152000,420947160,5970,5970,5970,5970,0
20250401,151900,420947160,5970,5960,5970,5960,20
20250401,151800,420827870,5970,5960,5970,5960,5
20250401,151700,420798040,5960,5960,5960,5960,4
20250401,151600,420774200,5960,5970,5970,5960,9
20250401,151500,420720540,5960,5970,5970,5960,96
20250401,151400,420147590,5970,5970,5970,5970,33
20250401,151300,419950580,5960,5960,5970,5960,48
20250401,151200,419664250,5960,5970,5970,5960,63
20250401,151100,419288220,5960,5970,5970,5960,28
20250401,151000,419121200,5960,5970,5970,5960,63
20250401,150900,418745120,5960,5960,5960,5960,0
20250401,150800,418745120,5960,5960,5960,5960,5
20250401,150700,418715320,5970,5970,5970,5970,176
20250401,150600,417664600,5970,5970,5970,5970,0
20250401,150500,417664600,5970,5970,5970,5970,550
20250401,150400,414381100,5970,5970,5970,5970,0
20250401,150300,414381100,5970,5970,5970,5970,0
20250401,150200,414381100,5970,5980,5980,5970,342
20250401,150100,412339280,5980,5980,5980,5980,41
20250401,150000,412094100,5980,5980,5980,5980,0
20250401,145900,412094100,5980,5980,5980,5980,1338
20250401,145800,404092860,5980,5980,5980,5980,0
20250401,145700,404092860,5980,5980,5980,5980,20
20250401,145600,403973260,5990,5990,5990,5990,12
20250401,145500,403901380,5980,5980,5980,5980,20
20250401,145400,403781780,6000,6000,6000,6000,0
20250401,145300,403781780,6000,6000,6000,6000,0
20250401,145200,403781780,6000,6000,6000,6000,0
20250401,145100,403781780,6000,6000,6000,6000,0
20250401,145000,403781780,6000,6000,6000,6000,0
20250401,144900,403781780,6000,6000,6000,6000,0
20250401,144800,403781780,6000,6000,6000,6000,0
20250401,144700,403781780,6000,6000,6000,6000,117
20250401,144600,403079780,6000,6000,6000,6000,10
20250401,144500,403019780,5990,5990,5990,5990,317
20250401,144400,401120950,5980,5980,5980,5980,192
20250401,144300,399972790,5970,5970,5970,5970,40
20250401,144200,399733990,5990,5990,5990,5990,0
20250401,144100,399733990,5990,5990,5990,5990,0
20250401,144000,399733990,5990,5990,5990,5990,0
20250401,143900,399733990,5990,5980,5990,5980,271
20250401,143800,398112250,5980,5980,5980,5980,0
20250401,143700,398112250,5980,5980,5980,5980,50
20250401,143600,397813250,5990,5990,5990,5990,0
20250401,143500,397813250,5990,5990,5990,5990,0
20250401,143400,397813250,5990,5990,5990,5990,143
20250401,143300,396956680,5990,5990,5990,5990,64
20250401,143200,396573320,5980,5990,5990,5980,154
20250401,143100,395651860,5980,5980,5980,5980,162
20250401,143000,394683100,5970,5970,5970,5970,0
20250401,142900,394683100,5970,5970,5970,5970,0
20250401,142800,394683100,5970,5970,5970,5970,0
20250401,142700,394683100,5970,5970,5970,5970,10
20250401,142600,394623400,5990,5990,5990,5990,44
20250401,142500,394359840,5990,5990,5990,5990,0
20250401,142400,394359840,5990,5990,5990,5990,215
20250401,142300,393071990,6000,6000,6000,6000,0
20250401,142200,393071990,6000,6000,6000,6000,0
20250401,142100,393071990,6000,6000,6000,6000,0
20250401,142000,393071990,6000,6000,6000,6000,0
20250401,141900,393071990,6000,6000,6000,6000,0
20250401,141800,393071990,6000,5980,6000,5970,57
20250401,141700,392731080,5980,5980,5980,5980,120
20250401,141600,392013480,5980,5980,5980,5980,0
20250401,141500,392013480,5980,5980,5980,5980,0
20250401,141400,392013480,5980,5980,5980,5980,0
20250401,141300,392013480,5980,5980,5980,5980,0
20250401,141200,392013480,5980,5980,5980,5980,0
20250401,141100,392013480,5980,5980,5980,5980,0
20250401,141000,392013480,5980,5970,5980,5970,38
20250401,140900,391786250,5980,5980,5980,5980,0
20250401,140800,391786250,5980,5980,5980,5980,0
20250401,140700,391786250,5980,5980,5980,5980,0
20250401,140600,391786250,5980,5970,5980,5970,702
20250401,140500,387595290,5970,5970,5970,5970,795
20250401,140400,382849140,5970,5970,5970,5970,1
20250401,140300,382843170,5970,5950,5970,5950,1036
20250401,140200,376673690,5950,5960,5960,5950,1010
20250401,140100,370664150,5950,5950,5950,5950,463
20250401,140000,367909300,5960,5960,5960,5960,0
20250401,135900,367909300,5960,5960,5960,5960,1213
20250401,135800,360679820,5950,5940,5950,5940,721
20250401,135700,356394370,5950,5960,5960,5950,351
20250401,135600,354304300,5960,5960,5960,5960,328
20250401,135500,352349420,5960,5960,5960,5960,78
20250401,135400,351884540,5970,5970,5970,5970,0
20250401,135300,351884540,5970,5970,5970,5970,470
20250401,135200,349078640,5970,5970,5970,5970,693
20250401,135100,344941430,5970,5980,5980,5970,117
20250401,135000,344242840,5980,5980,5980,5980,69
20250401,134900,343830220,5990,5990,5990,5990,0
20250401,134800,343830220,5990,5990,5990,5990,0
20250401,134700,343830220,5990,5990,5990,5990,0
20250401,134600,343830220,5990,5990,5990,5990,0
20250401,134500,343830220,5990,5990,5990,5990,1280
20250401,134400,336163020,5980,5980,5980,5980,0
20250401,134300,336163020,5980,5980,5980,5980,0
20250401,134200,336163020,5980,5980,5980,5980,0
20250401,134100,336163020,5980,5980,5980,5980,0
20250401,134000,336163020,5980,5980,5980,5980,156
20250401,133900,335230140,5990,5990,5990,5990,5
20250401,133800,335200190,5980,5990,5990,5980,98
20250401,133700,334614130,5990,5990,6000,5990,800
20250401,133600,329822120,5990,5990,5990,5990,4
20250401,133500,329798160,5990,5990,5990,5990,0
20250401,133400,329798160,5990,5990,5990,5990,0
20250401,133300,329798160,5990,5990,5990,5990,0
20250401,133200,329798160,5990,5990,5990,5990,0
20250401,133100,329798160,5990,5990,5990,5990,90
20250401,133000,329259060,6000,6000,6000,6000,0
20250401,132900,329259060,6000,6000,6000,6000,0
20250401,132800,329259060,6000,6000,6000,6000,64
20250401,132700,328875060,6010,6010,6010,6010,0
20250401,132600,328875060,6010,6010,6010,6010,0
20250401,132500,328875060,6010,6010,6010,6010,19
20250401,132400,328760870,6000,6000,6000,6000,50
20250401,132300,328460870,5990,5990,5990,5990,0
20250401,132200,328460870,5990,5990,5990,5990,533
20250401,132100,325268200,5980,5980,5980,5980,0
20250401,132000,325268200,5980,5980,5980,5980,0
20250401,131900,325268200,5980,5980,5980,5980,1212
20250401,131800,318020440,5980,5980,5980,5980,8070
20250401,131700,269761840,5980,5980,5980,5980,0
20250401,131600,269761840,5980,5980,5980,5980,1
20250401,131500,269755860,5970,5970,5970,5970,50
20250401,131400,269457360,5970,5970,5970,5970,152
20250401,131300,268549920,5980,5980,5980,5980,217
20250401,131200,267252260,5980,5980,5980,5980,0
20250401,131100,267252260,5980,5980,5980,5980,0
20250401,131000,267252260,5980,5980,5980,5980,0
20250401,130900,267252260,5980,5980,5980,5980,0
20250401,130800,267252260,5980,5980,5980,5980,0
20250401,130700,267252260,5980,5980,5980,5980,65
20250401,130600,266863560,5990,5990,5990,5990,194
20250401,130500,265701500,5990,5990,5990,5990,139
20250401,130400,264868890,6000,6000,6000,6000,0
20250401,130300,264868890,6000,6000,6000,6000,0
20250401,130200,264868890,6000,6000,6000,6000,0
20250401,130100,264868890,6000,6000,6000,6000,0
20250401,130000,264868890,6000,6000,6000,6000,0
20250401,125900,264868890,6000,6000,6000,6000,0
20250401,125800,264868890,6000,6000,6000,6000,0
20250401,125700,264868890,6000,6000,6000,6000,0
20250401,125600,264868890,6000,6000,6000,6000,0
20250401,125500,264868890,6000,6000,6000,6000,60
20250401,125400,264508890,5990,5990,5990,5990,0
20250401,125300,264508890,5990,5990,5990,5990,0
20250401,125200,264508890,5990,5990,5990,5990,0
20250401,125100,264508890,5990,5990,5990,5990,0
20250401,125000,264508890,5990,5990,5990,5990,0
20250401,124900,264508890,5990,5990,5990,5990,1
20250401,124800,264502900,5990,5990,5990,5990,8
20250401,124700,264454980,6000,6000,6000,6000,0
20250401,124600,264454980,6000,6000,6000,6000,0
20250401,124500,264454980,6000,6000,6000,6000,0
20250401,124400,264454980,6000,6000,6000,6000,0
20250401,124300,264454980,6000,6000,6000,6000,0
20250401,124200,264454980,6000,6010,6010,5980,1760
20250401,124100,253908020,6000,6000,6000,6000,0
20250401,124000,253908020,6000,6000,6000,6000,0
20250401,123900,253908020,6000,6000,6000,6000,5
20250401,123800,253878020,6040,6040,6040,6040,0
20250401,123700,253878020,6040,6020,6040,6020,1442
20250401,123600,245194210,6010,6010,6010,6010,0
20250401,123500,245194210,6010,6010,6010,6010,0
20250401,123400,245194210,6010,6010,6010,6010,0
20250401,123300,245194210,6010,6010,6010,6010,0
20250401,123200,245194210,6010,6010,6010,6010,0
20250401,123100,245194210,6010,6020,6020,6010,20
20250401,123000,245074000,6010,6010,6010,6010,0
20250401,122900,245074000,6010,6010,6010,6010,0
20250401,122800,245074000,6010,6010,6010,6010,424
20250401,122700,242525760,6010,6010,6010,6010,580
20250401,122600,239039960,6000,6000,6000,6000,0
20250401,122500,239039960,6000,6000,6000,6000,0
20250401,122400,239039960,6000,6000,6000,6000,72
20250401,122300,238607960,6000,6000,6000,6000,0
20250401,122200,238607960,6000,6000,6000,6000,0
20250401,122100,238607960,6000,6000,6000,6000,143
20250401,122000,237749960,6000,6000,6000,6000,0
20250401,121900,237749960,6000,6000,6000,6000,8
20250401,121800,237701960,6000,6000,6000,6000,0
20250401,121700,237701960,6000,6000,6000,6000,56
20250401,121600,237365960,5990,5990,5990,5990,0
20250401,121500,237365960,5990,5990,5990,5990,0
20250401,121400,237365960,5990,5990,5990,5990,0
20250401,121300,237365960,5990,5990,5990,5990,0
20250401,121200,237365960,5990,5990,5990,5990,0
20250401,121100,237365960,5990,5990,5990,5990,30
20250401,121000,237186260,5970,5970,5970,5970,0
20250401,120900,237186260,5970,5970,5970,5970,0
20250401,120800,237186260,5970,5970,5970,5970,0
20250401,120700,237186260,5970,5970,5970,5970,0
20250401,120600,237186260,5970,5970,5970,5970,0
20250401,120500,237186260,5970,5970,5970,5970,0
20250401,120400,237186260,5970,5970,5970,5970,0
20250401,120300,237186260,5970,5970,5970,5970,0
20250401,120200,237186260,5970,5970,5970,5970,0
20250401,120100,237186260,5970,5970,5970,5970,0
20250401,120000,237186260,5970,5970,5970,5970,66
20250401,115900,236792240,5980,5980,5980,5980,0
20250401,115800,236792240,5980,5980,5980,5980,100
20250401,115700,236194240,5980,5980,5980,5980,0
20250401,115600,236194240,5980,5980,5980,5980,50
20250401,115500,235895240,5980,5980,5980,5980,0
20250401,115400,235895240,5980,5980,5980,5980,29
20250401,115300,235721820,5980,5980,5980,5980,2
20250401,115200,235709860,5980,5980,5980,5980,0
20250401,115100,235709860,5980,5980,5980,5980,0
20250401,115000,235709860,5980,5980,5980,5980,201
20250401,114900,234507880,5990,5990,5990,5990,84
20250401,114800,234004720,6000,6000,6000,6000,0
20250401,114700,234004720,6000,6000,6000,6000,0
20250401,114600,234004720,6000,6000,6000,6000,149
20250401,114500,233110720,6010,6010,6010,6010,500
20250401,114400,230105720,6010,6010,6010,6010,17
20250401,114300,230003550,6000,6000,6000,6000,9
20250401,114200,229949550,6010,5990,6010,5990,388
20250401,114100,227621210,5970,5970,5970,5970,1
20250401,114000,227615240,6010,6010,6010,6010,0
20250401,113900,227615240,6010,6010,6010,6010,0
20250401,113800,227615240,6010,6010,6010,6010,0
20250401,113700,227615240,6010,6010,6010,6010,0
20250401,113600,227615240,6010,6010,6010,6010,0
20250401,113500,227615240,6010,6010,6010,6010,0
20250401,113400,227615240,6010,5980,6010,5980,2492
20250401,113300,212699860,5990,5990,5990,5990,0
20250401,113200,212699860,5990,5990,5990,5990,0
20250401,113100,212699860,5990,6000,6000,5990,1000
20250401,113000,206705850,6010,6020,6020,6010,200
20250401,112900,205503150,6010,6010,6010,6010,0
20250401,112800,205503150,6010,6010,6010,6010,10
20250401,112700,205443050,6020,6020,6020,6020,285
20250401,112600,203727350,6020,6020,6020,6020,975
20250401,112500,197857850,6020,6040,6040,6020,148
20250401,112400,196966290,6020,6020,6020,6020,1622
20250401,112300,187201850,6040,6040,6040,6040,1168
20250401,112200,180147130,6050,6030,6050,6010,1729
20250401,112100,169723080,6010,6010,6010,6010,1161
20250401,112000,162745470,5990,6020,6020,5990,2300
20250401,111900,148946970,6020,6020,6020,6020,0
20250401,111800,148946970,6020,6020,6020,6020,0
20250401,111700,148946970,6020,6020,6020,6020,53
20250401,111600,148627910,6000,6010,6010,6000,922
20250401,111500,143092510,6010,6010,6010,6010,0
20250401,111400,143092510,6010,6010,6010,6010,0
20250401,111300,143092510,6010,6000,6010,6000,582
20250401,111200,139600190,5990,5990,5990,5990,0
20250401,111100,139600190,5990,5980,5990,5980,13
20250401,111000,139522380,5990,5990,5990,5990,0
20250401,110900,139522380,5990,6000,6000,5990,850
20250401,110800,134429680,6000,6000,6000,6000,72
20250401,110700,133997680,6020,6020,6020,6020,0
20250401,110600,133997680,6020,6020,6020,6020,334
20250401,110500,131987000,6000,6000,6000,6000,0
20250401,110400,131987000,6000,6000,6000,6000,0
20250401,110300,131987000,6000,6000,6000,6000,0
20250401,110200,131987000,6000,6000,6000,6000,0
20250401,110100,131987000,6000,6000,6000,6000,956
20250401,110000,126251000,6000,6000,6000,6000,0
20250401,105900,126251000,6000,5990,6000,5980,618
20250401,105800,122551910,5990,5990,5990,5990,0
20250401,105700,122551910,5990,5990,5990,5990,0
20250401,105600,122551910,5990,5990,5990,5990,1
20250401,105500,122545920,5990,5990,5990,5990,504
20250401,105400,119526960,5970,5980,5980,5970,440
20250401,105300,116900130,5980,5980,5980,5980,0
20250401,105200,116900130,5980,5980,5980,5980,0
20250401,105100,116900130,5980,5980,5980,5980,0
20250401,105000,116900130,5980,5980,5980,5980,0
20250401,104900,116900130,5980,5980,5980,5980,544
20250401,104800,113647010,5970,5960,5970,5960,562
20250401,104700,110296480,5960,5960,5960,5960,0
20250401,104600,110296480,5960,5960,5960,5960,35
20250401,104500,110087880,5950,5950,5950,5950,0
20250401,104400,110087880,5950,5950,5950,5950,85
20250401,104300,109582130,5940,5940,5940,5940,6
20250401,104200,109546490,5930,5930,5930,5930,0
20250401,104100,109546490,5930,5930,5930,5930,113
20250401,104000,108876400,5930,5930,5930,5930,0
20250401,103900,108876400,5930,5930,5930,5930,25
20250401,103800,108728150,5910,5910,5910,5910,0
20250401,103700,108728150,5910,5910,5910,5910,0
20250401,103600,108728150,5910,5930,5930,5910,259
20250401,103500,107196950,5930,5930,5930,5930,33
20250401,103400,107001260,5940,5940,5940,5940,0
20250401,103300,107001260,5940,5940,5940,5940,0
20250401,103200,107001260,5940,5940,5940,5940,0
20250401,103100,107001260,5940,5940,5940,5940,160
20250401,103000,106050860,5950,5950,5950,5950,0
20250401,102900,106050860,5950,5950,5950,5950,0
20250401,102800,106050860,5950,5950,5950,5950,5
20250401,102700,106021110,5930,5930,5930,5930,0
20250401,102600,106021110,5930,5930,5930,5930,0
20250401,102500,106021110,5930,5930,5930,5930,0
20250401,102400,106021110,5930,5930,5930,5930,0
20250401,102300,106021110,5930,5930,5930,5930,0
20250401,102200,106021110,5930,5930,5930,5930,0
20250401,102100,106021110,5930,5930,5930,5930,0
20250401,102000,106021110,5930,5930,5930,5930,5
20250401,101900,105991460,5950,5950,5950,5950,0
20250401,101800,105991460,5950,5950,5950,5950,53
20250401,101700,105676110,5920,5920,5920,5920,2
20250401,101600,105664270,5950,5950,5950,5950,0
20250401,101500,105664270,5950,5950,5950,5950,0
20250401,101400,105664270,5950,5950,5950,5950,0
20250401,101300,105664270,5950,5950,5950,5950,1
20250401,101200,105658320,5940,5930,5940,5930,739
20250401,101100,101272280,5920,5920,5920,5920,17
20250401,101000,101171640,5920,5920,5920,5920,0
20250401,100900,101171640,5920,5910,5920,5910,14
20250401,100800,101088880,5890,5890,5890,5890,328
20250401,100700,99156960,5890,5890,5890,5890,0
20250401,100600,99156960,5890,5890,5890,5890,0
20250401,100500,99156960,5890,5890,5890,5890,0
20250401,100400,99156960,5890,5890,5890,5890,17
20250401,100300,99056830,5890,5890,5890,5890,0
20250401,100200,99056830,5890,5890,5890,5890,0
20250401,100100,99056830,5890,5890,5890,5890,259
20250401,100000,97531320,5900,5900,5900,5900,41
20250401,095900,97289420,5900,5900,5900,5900,0
20250401,095800,97289420,5900,5910,5910,5900,34
20250401,095700,97088600,5940,5940,5940,5940,0
20250401,095600,97088600,5940,5940,5940,5940,100
20250401,095500,96494600,5930,5930,5930,5930,0
20250401,095400,96494600,5930,5930,5930,5930,3
20250401,095300,96476810,5930,5950,5950,5930,112
20250401,095200,95811450,5960,5960,5960,5960,0
20250401,095100,95811450,5960,5960,5960,5960,0
20250401,095000,95811450,5960,5960,5960,5960,0
20250401,094900,95811450,5960,5960,5960,5960,2
20250401,094800,95799530,5960,5960,5960,5960,4
20250401,094700,95775690,5940,5940,5940,5940,300
20250401,094600,93993690,5940,5940,5940,5940,124
20250401,094500,93257130,5940,5930,5940,5930,159
20250401,094400,92314020,5930,5930,5930,5930,0
20250401,094300,92314020,5930,5930,5930,5930,0
20250401,094200,92314020,5930,5930,5930,5930,2
20250401,094100,92302160,5910,5920,5920,5910,1300
20250401,094000,84619120,5920,5920,5920,5920,0
20250401,093900,84619120,5920,5920,5920,5920,481
20250401,093800,81771600,5930,5930,5930,5930,0
20250401,093700,81771600,5930,5930,5930,5930,0
20250401,093600,81771600,5930,5930,5930,5930,0
20250401,093500,81771600,5930,5950,5950,5930,974
20250401,093400,75995350,5950,5960,5960,5950,64
20250401,093300,75613930,5950,5950,5950,5950,0
20250401,093200,75613930,5950,5960,5960,5950,364
20250401,093100,73448120,5960,5960,5960,5960,0
20250401,093000,73448120,5960,5960,5970,5950,3514
20250401,092900,52503490,5960,5960,5960,5960,0
20250401,092800,52503490,5960,5960,5960,5960,0
20250401,092700,52503490,5960,5960,5960,5950,609
20250401,092600,48876770,5960,5950,5960,5950,600
20250401,092500,45300940,5940,5940,5940,5940,23
20250401,092400,45164320,5930,5930,5930,5930,221
20250401,092300,43853790,5930,5930,5930,5930,0
20250401,092200,43853790,5930,5930,5930,5930,1
20250401,092100,43847860,5930,5930,5930,5930,0
20250401,092000,43847860,5930,5920,5930,5920,1054
20250401,091900,37607640,5920,5920,5920,5920,0
20250401,091800,37607640,5920,5930,5930,5920,1497
20250401,091700,28745380,5930,5950,5950,5930,271
20250401,091600,27137350,5940,5940,5940,5940,0
20250401,091500,27137350,5940,5940,5940,5940,350
20250401,091400,25058350,5940,5940,5940,5940,23
20250401,091300,24921730,5950,5950,5950,5950,22
20250401,091200,24790830,5950,5950,5950,5950,7
20250401,091100,24749180,5940,5950,5950,5930,233
20250401,091000,23364930,5940,5940,5940,5940,18
20250401,090900,23258010,5940,5940,5940,5940,0
20250401,090800,23258010,5940,5940,5940,5940,123
20250401,090700,22527390,5920,5920,5920,5920,0
20250401,090600,22527390,5920,5920,5920,5920,0
20250401,090500,22527390,5920,5920,5920,5920,0
20250401,090400,22527390,5920,5920,5920,5920,4
20250401,090300,22503710,5940,5900,5940,5890,1655
20250401,090200,12734760,5890,5890,5890,5890,10
20250401,090100,12675860,5880,5900,5900,5880,85
20250401,090000,12174960,5900,5790,5900,5790,2097
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 439765680 6020 6020 6020 6020 3126
3 20250401 190300 439765680 6020 6020 6020 6020 0
4 20250401 190200 439765680 6020 6020 6020 6020 0
5 20250401 190100 439765680 6020 6020 6020 6020 0
6 20250401 190000 439765680 6020 6020 6020 6020 0
7 20250401 185900 439765680 6020 6020 6020 6020 0
8 20250401 185800 439765680 6020 6020 6020 6020 0
9 20250401 185700 439765680 6020 6020 6020 6020 0
10 20250401 185600 439765680 6020 6020 6020 6020 0
11 20250401 185500 439765680 6020 6020 6020 6020 0
12 20250401 185400 439765680 6020 6020 6020 6020 0
13 20250401 185300 439765680 6020 6020 6020 6020 0
14 20250401 185200 439765680 6020 6020 6020 6020 0
15 20250401 185100 439765680 6020 6020 6020 6020 0
16 20250401 185000 439765680 6020 6020 6020 6020 0
17 20250401 184900 439765680 6020 6020 6020 6020 0
18 20250401 184800 439765680 6020 6020 6020 6020 0
19 20250401 184700 439765680 6020 6020 6020 6020 0
20 20250401 184600 439765680 6020 6020 6020 6020 0
21 20250401 184500 439765680 6020 6020 6020 6020 0
22 20250401 184400 439765680 6020 6020 6020 6020 0
23 20250401 184300 439765680 6020 6020 6020 6020 0
24 20250401 184200 439765680 6020 6020 6020 6020 0
25 20250401 184100 439765680 6020 6020 6020 6020 0
26 20250401 184000 439765680 6020 6020 6020 6020 0
27 20250401 183900 439765680 6020 6020 6020 6020 0
28 20250401 183800 439765680 6020 6020 6020 6020 0
29 20250401 183700 439765680 6020 6020 6020 6020 0
30 20250401 183600 439765680 6020 6020 6020 6020 0
31 20250401 183500 439765680 6020 6020 6020 6020 0
32 20250401 183400 439765680 6020 6020 6020 6020 3126
33 20250401 183300 439765680 6020 6020 6020 6020 0
34 20250401 183200 439765680 6020 6020 6020 6020 0
35 20250401 183100 439765680 6020 6020 6020 6020 0
36 20250401 183000 439765680 6020 6020 6020 6020 0
37 20250401 182900 439765680 6020 6020 6020 6020 0
38 20250401 182800 439765680 6020 6020 6020 6020 0
39 20250401 182700 439765680 6020 6020 6020 6020 0
40 20250401 182600 439765680 6020 6020 6020 6020 0
41 20250401 182500 439765680 6020 6020 6020 6020 0
42 20250401 182400 439765680 6020 6020 6020 6020 0
43 20250401 182300 439765680 6020 6020 6020 6020 0
44 20250401 182200 439765680 6020 6020 6020 6020 0
45 20250401 182100 439765680 6020 6020 6020 6020 0
46 20250401 182000 439765680 6020 6020 6020 6020 0
47 20250401 181900 439765680 6020 6020 6020 6020 0
48 20250401 181800 439765680 6020 6020 6020 6020 0
49 20250401 181700 439765680 6020 6020 6020 6020 0
50 20250401 181600 439765680 6020 6020 6020 6020 0
51 20250401 181500 439765680 6020 6020 6020 6020 0
52 20250401 181400 439765680 6020 6020 6020 6020 0
53 20250401 181300 439765680 6020 6020 6020 6020 0
54 20250401 181200 439765680 6020 6020 6020 6020 0
55 20250401 181100 439765680 6020 6020 6020 6020 0
56 20250401 181000 439765680 6020 6020 6020 6020 0
57 20250401 180900 439765680 6020 6020 6020 6020 0
58 20250401 180800 439765680 6020 6020 6020 6020 0
59 20250401 180700 439765680 6020 6020 6020 6020 0
60 20250401 180600 439765680 6020 6020 6020 6020 0
61 20250401 180500 439765680 6020 6020 6020 6020 0
62 20250401 180400 439765680 6020 6020 6020 6020 3126
63 20250401 180300 439765680 6020 6020 6020 6020 0
64 20250401 180200 439765680 6020 6020 6020 6020 0
65 20250401 180100 439765680 6020 6020 6020 6020 0
66 20250401 180000 439765680 6020 6020 6020 6020 0
67 20250401 175900 439765680 6020 6020 6020 6020 0
68 20250401 175800 439765680 6020 6020 6020 6020 0
69 20250401 175700 439765680 6020 6020 6020 6020 0
70 20250401 175600 439765680 6020 6020 6020 6020 0
71 20250401 175500 439765680 6020 6020 6020 6020 0
72 20250401 175400 439765680 6020 6020 6020 6020 0
73 20250401 175300 439765680 6020 6020 6020 6020 0
74 20250401 175200 439765680 6020 6020 6020 6020 0
75 20250401 175100 439765680 6020 6020 6020 6020 0
76 20250401 175000 439765680 6020 6020 6020 6020 0
77 20250401 174900 439765680 6020 6020 6020 6020 0
78 20250401 174800 439765680 6020 6020 6020 6020 0
79 20250401 174700 439765680 6020 6020 6020 6020 0
80 20250401 174600 439765680 6020 6020 6020 6020 0
81 20250401 174500 439765680 6020 6020 6020 6020 0
82 20250401 174400 439765680 6020 6020 6020 6020 0
83 20250401 174300 439765680 6020 6020 6020 6020 0
84 20250401 174200 439765680 6020 6020 6020 6020 0
85 20250401 174100 439765680 6020 6020 6020 6020 0
86 20250401 174000 439765680 6020 6020 6020 6020 0
87 20250401 173900 439765680 6020 6020 6020 6020 0
88 20250401 173800 439765680 6020 6020 6020 6020 0
89 20250401 173700 439765680 6020 6020 6020 6020 0
90 20250401 173600 439765680 6020 6020 6020 6020 0
91 20250401 173500 439765680 6020 6020 6020 6020 0
92 20250401 173400 439765680 6020 6020 6020 6020 3126
93 20250401 173300 439765680 6020 6020 6020 6020 0
94 20250401 173200 439765680 6020 6020 6020 6020 0
95 20250401 173100 439765680 6020 6020 6020 6020 0
96 20250401 173000 439765680 6020 6020 6020 6020 0
97 20250401 172900 439765680 6020 6020 6020 6020 0
98 20250401 172800 439765680 6020 6020 6020 6020 0
99 20250401 172700 439765680 6020 6020 6020 6020 0
100 20250401 172600 439765680 6020 6020 6020 6020 0
101 20250401 172500 439765680 6020 6020 6020 6020 0
102 20250401 172400 439765680 6020 6020 6020 6020 0
103 20250401 172300 439765680 6020 6020 6020 6020 0
104 20250401 172200 439765680 6020 6020 6020 6020 0
105 20250401 172100 439765680 6020 6020 6020 6020 0
106 20250401 172000 439765680 6020 6020 6020 6020 0
107 20250401 171900 439765680 6020 6020 6020 6020 0
108 20250401 171800 439765680 6020 6020 6020 6020 0
109 20250401 171700 439765680 6020 6020 6020 6020 0
110 20250401 171600 439765680 6020 6020 6020 6020 0
111 20250401 171500 439765680 6020 6020 6020 6020 0
112 20250401 171400 439765680 6020 6020 6020 6020 0
113 20250401 171300 439765680 6020 6020 6020 6020 0
114 20250401 171200 439765680 6020 6020 6020 6020 0
115 20250401 171100 439765680 6020 6020 6020 6020 0
116 20250401 171000 439765680 6020 6020 6020 6020 0
117 20250401 170900 439765680 6020 6020 6020 6020 0
118 20250401 170800 439765680 6020 6020 6020 6020 0
119 20250401 170700 439765680 6020 6020 6020 6020 0
120 20250401 170600 439765680 6020 6020 6020 6020 0
121 20250401 170500 439765680 6020 6020 6020 6020 0
122 20250401 170400 439765680 6020 6020 6020 6020 3126
123 20250401 170300 439765680 6020 6020 6020 6020 0
124 20250401 170200 439765680 6020 6020 6020 6020 0
125 20250401 170100 439765680 6020 6020 6020 6020 0
126 20250401 170000 439765680 6020 6020 6020 6020 0
127 20250401 165900 439765680 6020 6020 6020 6020 0
128 20250401 165800 439765680 6020 6020 6020 6020 0
129 20250401 165700 439765680 6020 6020 6020 6020 0
130 20250401 165600 439765680 6020 6020 6020 6020 0
131 20250401 165500 439765680 6020 6020 6020 6020 0
132 20250401 165400 439765680 6020 6020 6020 6020 0
133 20250401 165300 439765680 6020 6020 6020 6020 0
134 20250401 165200 439765680 6020 6020 6020 6020 0
135 20250401 165100 439765680 6020 6020 6020 6020 0
136 20250401 165000 439765680 6020 6020 6020 6020 0
137 20250401 164900 439765680 6020 6020 6020 6020 0
138 20250401 164800 439765680 6020 6020 6020 6020 0
139 20250401 164700 439765680 6020 6020 6020 6020 0
140 20250401 164600 439765680 6020 6020 6020 6020 0
141 20250401 164500 439765680 6020 6020 6020 6020 0
142 20250401 164400 439765680 6020 6020 6020 6020 0
143 20250401 164300 439765680 6020 6020 6020 6020 0
144 20250401 164200 439765680 6020 6020 6020 6020 0
145 20250401 164100 439765680 6020 6020 6020 6020 0
146 20250401 164000 439765680 6020 6020 6020 6020 0
147 20250401 163900 439765680 6020 6020 6020 6020 0
148 20250401 163800 439765680 6020 6020 6020 6020 0
149 20250401 163700 439765680 6020 6020 6020 6020 0
150 20250401 163600 439765680 6020 6020 6020 6020 0
151 20250401 163500 439765680 6020 6020 6020 6020 0
152 20250401 163400 439765680 6020 6020 6020 6020 3126
153 20250401 163300 439765680 6020 6020 6020 6020 0
154 20250401 163200 439765680 6020 6020 6020 6020 0
155 20250401 163100 439765680 6020 6020 6020 6020 0
156 20250401 163000 439765680 6020 6020 6020 6020 0
157 20250401 162900 439765680 6020 6020 6020 6020 0
158 20250401 162800 439765680 6020 6020 6020 6020 0
159 20250401 162700 439765680 6020 6020 6020 6020 0
160 20250401 162600 439765680 6020 6020 6020 6020 0
161 20250401 162500 439765680 6020 6020 6020 6020 0
162 20250401 162400 439765680 6020 6020 6020 6020 0
163 20250401 162300 439765680 6020 6020 6020 6020 0
164 20250401 162200 439765680 6020 6020 6020 6020 0
165 20250401 162100 439765680 6020 6020 6020 6020 0
166 20250401 162000 439765680 6020 6020 6020 6020 0
167 20250401 161900 439765680 6020 6020 6020 6020 0
168 20250401 161800 439765680 6020 6020 6020 6020 0
169 20250401 161700 439765680 6020 6020 6020 6020 0
170 20250401 161600 439765680 6020 6020 6020 6020 0
171 20250401 161500 439765680 6020 6020 6020 6020 0
172 20250401 161400 439765680 6020 6020 6020 6020 0
173 20250401 161300 439765680 6020 6020 6020 6020 0
174 20250401 161200 439765680 6020 6020 6020 6020 0
175 20250401 161100 439765680 6020 6020 6020 6020 0
176 20250401 161000 439765680 6020 6020 6020 6020 0
177 20250401 160900 439765680 6020 6020 6020 6020 0
178 20250401 160800 439765680 6020 6020 6020 6020 0
179 20250401 160700 439765680 6020 6020 6020 6020 0
180 20250401 160600 439765680 6020 6020 6020 6020 0
181 20250401 160500 439765680 6020 6020 6020 6020 0
182 20250401 160400 439765680 6020 6020 6020 6020 3126
183 20250401 160300 439765680 6020 6020 6020 6020 0
184 20250401 160200 439765680 6020 6020 6020 6020 0
185 20250401 160100 439765680 6020 6020 6020 6020 0
186 20250401 160000 439765680 6020 6020 6020 6020 0
187 20250401 155900 439765680 6020 6020 6020 6020 0
188 20250401 155800 439765680 6020 6020 6020 6020 0
189 20250401 155700 439765680 6020 6020 6020 6020 0
190 20250401 155600 439765680 6020 6020 6020 6020 0
191 20250401 155500 439765680 6020 6020 6020 6020 0
192 20250401 155400 439765680 6020 6020 6020 6020 0
193 20250401 155300 439765680 6020 6020 6020 6020 0
194 20250401 155200 439765680 6020 6020 6020 6020 0
195 20250401 155100 439765680 6020 6020 6020 6020 0
196 20250401 155000 439765680 6020 6020 6020 6020 0
197 20250401 154900 439765680 6020 6020 6020 6020 0
198 20250401 154800 439765680 6020 6020 6020 6020 0
199 20250401 154700 439765680 6020 6020 6020 6020 0
200 20250401 154600 439765680 6020 6020 6020 6020 0
201 20250401 154500 439765680 6020 6020 6020 6020 0
202 20250401 154400 439765680 6020 6020 6020 6020 0
203 20250401 154300 439765680 6020 6020 6020 6020 0
204 20250401 154200 439765680 6020 6020 6020 6020 0
205 20250401 154100 439765680 6020 6020 6020 6020 0
206 20250401 154000 439765680 6020 6020 6020 6020 0
207 20250401 153900 439765680 6020 6020 6020 6020 0
208 20250401 153800 439765680 6020 6020 6020 6020 0
209 20250401 153700 439765680 6020 6020 6020 6020 0
210 20250401 153600 439765680 6020 6020 6020 6020 0
211 20250401 153500 439765680 6020 6020 6020 6020 0
212 20250401 153400 439765680 6020 6020 6020 6020 3126
213 20250401 153300 439765680 6020 6020 6020 6020 0
214 20250401 153200 439765680 6020 6020 6020 6020 0
215 20250401 153100 439765680 6020 6020 6020 6020 0
216 20250401 153000 439765680 6020 6020 6020 6020 3126
217 20250401 152900 420947160 5970 5970 5970 5970 0
218 20250401 152800 420947160 5970 5970 5970 5970 0
219 20250401 152700 420947160 5970 5970 5970 5970 0
220 20250401 152600 420947160 5970 5970 5970 5970 0
221 20250401 152500 420947160 5970 5970 5970 5970 0
222 20250401 152400 420947160 5970 5970 5970 5970 0
223 20250401 152300 420947160 5970 5970 5970 5970 0
224 20250401 152200 420947160 5970 5970 5970 5970 0
225 20250401 152100 420947160 5970 5970 5970 5970 0
226 20250401 152000 420947160 5970 5970 5970 5970 0
227 20250401 151900 420947160 5970 5960 5970 5960 20
228 20250401 151800 420827870 5970 5960 5970 5960 5
229 20250401 151700 420798040 5960 5960 5960 5960 4
230 20250401 151600 420774200 5960 5970 5970 5960 9
231 20250401 151500 420720540 5960 5970 5970 5960 96
232 20250401 151400 420147590 5970 5970 5970 5970 33
233 20250401 151300 419950580 5960 5960 5970 5960 48
234 20250401 151200 419664250 5960 5970 5970 5960 63
235 20250401 151100 419288220 5960 5970 5970 5960 28
236 20250401 151000 419121200 5960 5970 5970 5960 63
237 20250401 150900 418745120 5960 5960 5960 5960 0
238 20250401 150800 418745120 5960 5960 5960 5960 5
239 20250401 150700 418715320 5970 5970 5970 5970 176
240 20250401 150600 417664600 5970 5970 5970 5970 0
241 20250401 150500 417664600 5970 5970 5970 5970 550
242 20250401 150400 414381100 5970 5970 5970 5970 0
243 20250401 150300 414381100 5970 5970 5970 5970 0
244 20250401 150200 414381100 5970 5980 5980 5970 342
245 20250401 150100 412339280 5980 5980 5980 5980 41
246 20250401 150000 412094100 5980 5980 5980 5980 0
247 20250401 145900 412094100 5980 5980 5980 5980 1338
248 20250401 145800 404092860 5980 5980 5980 5980 0
249 20250401 145700 404092860 5980 5980 5980 5980 20
250 20250401 145600 403973260 5990 5990 5990 5990 12
251 20250401 145500 403901380 5980 5980 5980 5980 20
252 20250401 145400 403781780 6000 6000 6000 6000 0
253 20250401 145300 403781780 6000 6000 6000 6000 0
254 20250401 145200 403781780 6000 6000 6000 6000 0
255 20250401 145100 403781780 6000 6000 6000 6000 0
256 20250401 145000 403781780 6000 6000 6000 6000 0
257 20250401 144900 403781780 6000 6000 6000 6000 0
258 20250401 144800 403781780 6000 6000 6000 6000 0
259 20250401 144700 403781780 6000 6000 6000 6000 117
260 20250401 144600 403079780 6000 6000 6000 6000 10
261 20250401 144500 403019780 5990 5990 5990 5990 317
262 20250401 144400 401120950 5980 5980 5980 5980 192
263 20250401 144300 399972790 5970 5970 5970 5970 40
264 20250401 144200 399733990 5990 5990 5990 5990 0
265 20250401 144100 399733990 5990 5990 5990 5990 0
266 20250401 144000 399733990 5990 5990 5990 5990 0
267 20250401 143900 399733990 5990 5980 5990 5980 271
268 20250401 143800 398112250 5980 5980 5980 5980 0
269 20250401 143700 398112250 5980 5980 5980 5980 50
270 20250401 143600 397813250 5990 5990 5990 5990 0
271 20250401 143500 397813250 5990 5990 5990 5990 0
272 20250401 143400 397813250 5990 5990 5990 5990 143
273 20250401 143300 396956680 5990 5990 5990 5990 64
274 20250401 143200 396573320 5980 5990 5990 5980 154
275 20250401 143100 395651860 5980 5980 5980 5980 162
276 20250401 143000 394683100 5970 5970 5970 5970 0
277 20250401 142900 394683100 5970 5970 5970 5970 0
278 20250401 142800 394683100 5970 5970 5970 5970 0
279 20250401 142700 394683100 5970 5970 5970 5970 10
280 20250401 142600 394623400 5990 5990 5990 5990 44
281 20250401 142500 394359840 5990 5990 5990 5990 0
282 20250401 142400 394359840 5990 5990 5990 5990 215
283 20250401 142300 393071990 6000 6000 6000 6000 0
284 20250401 142200 393071990 6000 6000 6000 6000 0
285 20250401 142100 393071990 6000 6000 6000 6000 0
286 20250401 142000 393071990 6000 6000 6000 6000 0
287 20250401 141900 393071990 6000 6000 6000 6000 0
288 20250401 141800 393071990 6000 5980 6000 5970 57
289 20250401 141700 392731080 5980 5980 5980 5980 120
290 20250401 141600 392013480 5980 5980 5980 5980 0
291 20250401 141500 392013480 5980 5980 5980 5980 0
292 20250401 141400 392013480 5980 5980 5980 5980 0
293 20250401 141300 392013480 5980 5980 5980 5980 0
294 20250401 141200 392013480 5980 5980 5980 5980 0
295 20250401 141100 392013480 5980 5980 5980 5980 0
296 20250401 141000 392013480 5980 5970 5980 5970 38
297 20250401 140900 391786250 5980 5980 5980 5980 0
298 20250401 140800 391786250 5980 5980 5980 5980 0
299 20250401 140700 391786250 5980 5980 5980 5980 0
300 20250401 140600 391786250 5980 5970 5980 5970 702
301 20250401 140500 387595290 5970 5970 5970 5970 795
302 20250401 140400 382849140 5970 5970 5970 5970 1
303 20250401 140300 382843170 5970 5950 5970 5950 1036
304 20250401 140200 376673690 5950 5960 5960 5950 1010
305 20250401 140100 370664150 5950 5950 5950 5950 463
306 20250401 140000 367909300 5960 5960 5960 5960 0
307 20250401 135900 367909300 5960 5960 5960 5960 1213
308 20250401 135800 360679820 5950 5940 5950 5940 721
309 20250401 135700 356394370 5950 5960 5960 5950 351
310 20250401 135600 354304300 5960 5960 5960 5960 328
311 20250401 135500 352349420 5960 5960 5960 5960 78
312 20250401 135400 351884540 5970 5970 5970 5970 0
313 20250401 135300 351884540 5970 5970 5970 5970 470
314 20250401 135200 349078640 5970 5970 5970 5970 693
315 20250401 135100 344941430 5970 5980 5980 5970 117
316 20250401 135000 344242840 5980 5980 5980 5980 69
317 20250401 134900 343830220 5990 5990 5990 5990 0
318 20250401 134800 343830220 5990 5990 5990 5990 0
319 20250401 134700 343830220 5990 5990 5990 5990 0
320 20250401 134600 343830220 5990 5990 5990 5990 0
321 20250401 134500 343830220 5990 5990 5990 5990 1280
322 20250401 134400 336163020 5980 5980 5980 5980 0
323 20250401 134300 336163020 5980 5980 5980 5980 0
324 20250401 134200 336163020 5980 5980 5980 5980 0
325 20250401 134100 336163020 5980 5980 5980 5980 0
326 20250401 134000 336163020 5980 5980 5980 5980 156
327 20250401 133900 335230140 5990 5990 5990 5990 5
328 20250401 133800 335200190 5980 5990 5990 5980 98
329 20250401 133700 334614130 5990 5990 6000 5990 800
330 20250401 133600 329822120 5990 5990 5990 5990 4
331 20250401 133500 329798160 5990 5990 5990 5990 0
332 20250401 133400 329798160 5990 5990 5990 5990 0
333 20250401 133300 329798160 5990 5990 5990 5990 0
334 20250401 133200 329798160 5990 5990 5990 5990 0
335 20250401 133100 329798160 5990 5990 5990 5990 90
336 20250401 133000 329259060 6000 6000 6000 6000 0
337 20250401 132900 329259060 6000 6000 6000 6000 0
338 20250401 132800 329259060 6000 6000 6000 6000 64
339 20250401 132700 328875060 6010 6010 6010 6010 0
340 20250401 132600 328875060 6010 6010 6010 6010 0
341 20250401 132500 328875060 6010 6010 6010 6010 19
342 20250401 132400 328760870 6000 6000 6000 6000 50
343 20250401 132300 328460870 5990 5990 5990 5990 0
344 20250401 132200 328460870 5990 5990 5990 5990 533
345 20250401 132100 325268200 5980 5980 5980 5980 0
346 20250401 132000 325268200 5980 5980 5980 5980 0
347 20250401 131900 325268200 5980 5980 5980 5980 1212
348 20250401 131800 318020440 5980 5980 5980 5980 8070
349 20250401 131700 269761840 5980 5980 5980 5980 0
350 20250401 131600 269761840 5980 5980 5980 5980 1
351 20250401 131500 269755860 5970 5970 5970 5970 50
352 20250401 131400 269457360 5970 5970 5970 5970 152
353 20250401 131300 268549920 5980 5980 5980 5980 217
354 20250401 131200 267252260 5980 5980 5980 5980 0
355 20250401 131100 267252260 5980 5980 5980 5980 0
356 20250401 131000 267252260 5980 5980 5980 5980 0
357 20250401 130900 267252260 5980 5980 5980 5980 0
358 20250401 130800 267252260 5980 5980 5980 5980 0
359 20250401 130700 267252260 5980 5980 5980 5980 65
360 20250401 130600 266863560 5990 5990 5990 5990 194
361 20250401 130500 265701500 5990 5990 5990 5990 139
362 20250401 130400 264868890 6000 6000 6000 6000 0
363 20250401 130300 264868890 6000 6000 6000 6000 0
364 20250401 130200 264868890 6000 6000 6000 6000 0
365 20250401 130100 264868890 6000 6000 6000 6000 0
366 20250401 130000 264868890 6000 6000 6000 6000 0
367 20250401 125900 264868890 6000 6000 6000 6000 0
368 20250401 125800 264868890 6000 6000 6000 6000 0
369 20250401 125700 264868890 6000 6000 6000 6000 0
370 20250401 125600 264868890 6000 6000 6000 6000 0
371 20250401 125500 264868890 6000 6000 6000 6000 60
372 20250401 125400 264508890 5990 5990 5990 5990 0
373 20250401 125300 264508890 5990 5990 5990 5990 0
374 20250401 125200 264508890 5990 5990 5990 5990 0
375 20250401 125100 264508890 5990 5990 5990 5990 0
376 20250401 125000 264508890 5990 5990 5990 5990 0
377 20250401 124900 264508890 5990 5990 5990 5990 1
378 20250401 124800 264502900 5990 5990 5990 5990 8
379 20250401 124700 264454980 6000 6000 6000 6000 0
380 20250401 124600 264454980 6000 6000 6000 6000 0
381 20250401 124500 264454980 6000 6000 6000 6000 0
382 20250401 124400 264454980 6000 6000 6000 6000 0
383 20250401 124300 264454980 6000 6000 6000 6000 0
384 20250401 124200 264454980 6000 6010 6010 5980 1760
385 20250401 124100 253908020 6000 6000 6000 6000 0
386 20250401 124000 253908020 6000 6000 6000 6000 0
387 20250401 123900 253908020 6000 6000 6000 6000 5
388 20250401 123800 253878020 6040 6040 6040 6040 0
389 20250401 123700 253878020 6040 6020 6040 6020 1442
390 20250401 123600 245194210 6010 6010 6010 6010 0
391 20250401 123500 245194210 6010 6010 6010 6010 0
392 20250401 123400 245194210 6010 6010 6010 6010 0
393 20250401 123300 245194210 6010 6010 6010 6010 0
394 20250401 123200 245194210 6010 6010 6010 6010 0
395 20250401 123100 245194210 6010 6020 6020 6010 20
396 20250401 123000 245074000 6010 6010 6010 6010 0
397 20250401 122900 245074000 6010 6010 6010 6010 0
398 20250401 122800 245074000 6010 6010 6010 6010 424
399 20250401 122700 242525760 6010 6010 6010 6010 580
400 20250401 122600 239039960 6000 6000 6000 6000 0
401 20250401 122500 239039960 6000 6000 6000 6000 0
402 20250401 122400 239039960 6000 6000 6000 6000 72
403 20250401 122300 238607960 6000 6000 6000 6000 0
404 20250401 122200 238607960 6000 6000 6000 6000 0
405 20250401 122100 238607960 6000 6000 6000 6000 143
406 20250401 122000 237749960 6000 6000 6000 6000 0
407 20250401 121900 237749960 6000 6000 6000 6000 8
408 20250401 121800 237701960 6000 6000 6000 6000 0
409 20250401 121700 237701960 6000 6000 6000 6000 56
410 20250401 121600 237365960 5990 5990 5990 5990 0
411 20250401 121500 237365960 5990 5990 5990 5990 0
412 20250401 121400 237365960 5990 5990 5990 5990 0
413 20250401 121300 237365960 5990 5990 5990 5990 0
414 20250401 121200 237365960 5990 5990 5990 5990 0
415 20250401 121100 237365960 5990 5990 5990 5990 30
416 20250401 121000 237186260 5970 5970 5970 5970 0
417 20250401 120900 237186260 5970 5970 5970 5970 0
418 20250401 120800 237186260 5970 5970 5970 5970 0
419 20250401 120700 237186260 5970 5970 5970 5970 0
420 20250401 120600 237186260 5970 5970 5970 5970 0
421 20250401 120500 237186260 5970 5970 5970 5970 0
422 20250401 120400 237186260 5970 5970 5970 5970 0
423 20250401 120300 237186260 5970 5970 5970 5970 0
424 20250401 120200 237186260 5970 5970 5970 5970 0
425 20250401 120100 237186260 5970 5970 5970 5970 0
426 20250401 120000 237186260 5970 5970 5970 5970 66
427 20250401 115900 236792240 5980 5980 5980 5980 0
428 20250401 115800 236792240 5980 5980 5980 5980 100
429 20250401 115700 236194240 5980 5980 5980 5980 0
430 20250401 115600 236194240 5980 5980 5980 5980 50
431 20250401 115500 235895240 5980 5980 5980 5980 0
432 20250401 115400 235895240 5980 5980 5980 5980 29
433 20250401 115300 235721820 5980 5980 5980 5980 2
434 20250401 115200 235709860 5980 5980 5980 5980 0
435 20250401 115100 235709860 5980 5980 5980 5980 0
436 20250401 115000 235709860 5980 5980 5980 5980 201
437 20250401 114900 234507880 5990 5990 5990 5990 84
438 20250401 114800 234004720 6000 6000 6000 6000 0
439 20250401 114700 234004720 6000 6000 6000 6000 0
440 20250401 114600 234004720 6000 6000 6000 6000 149
441 20250401 114500 233110720 6010 6010 6010 6010 500
442 20250401 114400 230105720 6010 6010 6010 6010 17
443 20250401 114300 230003550 6000 6000 6000 6000 9
444 20250401 114200 229949550 6010 5990 6010 5990 388
445 20250401 114100 227621210 5970 5970 5970 5970 1
446 20250401 114000 227615240 6010 6010 6010 6010 0
447 20250401 113900 227615240 6010 6010 6010 6010 0
448 20250401 113800 227615240 6010 6010 6010 6010 0
449 20250401 113700 227615240 6010 6010 6010 6010 0
450 20250401 113600 227615240 6010 6010 6010 6010 0
451 20250401 113500 227615240 6010 6010 6010 6010 0
452 20250401 113400 227615240 6010 5980 6010 5980 2492
453 20250401 113300 212699860 5990 5990 5990 5990 0
454 20250401 113200 212699860 5990 5990 5990 5990 0
455 20250401 113100 212699860 5990 6000 6000 5990 1000
456 20250401 113000 206705850 6010 6020 6020 6010 200
457 20250401 112900 205503150 6010 6010 6010 6010 0
458 20250401 112800 205503150 6010 6010 6010 6010 10
459 20250401 112700 205443050 6020 6020 6020 6020 285
460 20250401 112600 203727350 6020 6020 6020 6020 975
461 20250401 112500 197857850 6020 6040 6040 6020 148
462 20250401 112400 196966290 6020 6020 6020 6020 1622
463 20250401 112300 187201850 6040 6040 6040 6040 1168
464 20250401 112200 180147130 6050 6030 6050 6010 1729
465 20250401 112100 169723080 6010 6010 6010 6010 1161
466 20250401 112000 162745470 5990 6020 6020 5990 2300
467 20250401 111900 148946970 6020 6020 6020 6020 0
468 20250401 111800 148946970 6020 6020 6020 6020 0
469 20250401 111700 148946970 6020 6020 6020 6020 53
470 20250401 111600 148627910 6000 6010 6010 6000 922
471 20250401 111500 143092510 6010 6010 6010 6010 0
472 20250401 111400 143092510 6010 6010 6010 6010 0
473 20250401 111300 143092510 6010 6000 6010 6000 582
474 20250401 111200 139600190 5990 5990 5990 5990 0
475 20250401 111100 139600190 5990 5980 5990 5980 13
476 20250401 111000 139522380 5990 5990 5990 5990 0
477 20250401 110900 139522380 5990 6000 6000 5990 850
478 20250401 110800 134429680 6000 6000 6000 6000 72
479 20250401 110700 133997680 6020 6020 6020 6020 0
480 20250401 110600 133997680 6020 6020 6020 6020 334
481 20250401 110500 131987000 6000 6000 6000 6000 0
482 20250401 110400 131987000 6000 6000 6000 6000 0
483 20250401 110300 131987000 6000 6000 6000 6000 0
484 20250401 110200 131987000 6000 6000 6000 6000 0
485 20250401 110100 131987000 6000 6000 6000 6000 956
486 20250401 110000 126251000 6000 6000 6000 6000 0
487 20250401 105900 126251000 6000 5990 6000 5980 618
488 20250401 105800 122551910 5990 5990 5990 5990 0
489 20250401 105700 122551910 5990 5990 5990 5990 0
490 20250401 105600 122551910 5990 5990 5990 5990 1
491 20250401 105500 122545920 5990 5990 5990 5990 504
492 20250401 105400 119526960 5970 5980 5980 5970 440
493 20250401 105300 116900130 5980 5980 5980 5980 0
494 20250401 105200 116900130 5980 5980 5980 5980 0
495 20250401 105100 116900130 5980 5980 5980 5980 0
496 20250401 105000 116900130 5980 5980 5980 5980 0
497 20250401 104900 116900130 5980 5980 5980 5980 544
498 20250401 104800 113647010 5970 5960 5970 5960 562
499 20250401 104700 110296480 5960 5960 5960 5960 0
500 20250401 104600 110296480 5960 5960 5960 5960 35
501 20250401 104500 110087880 5950 5950 5950 5950 0
502 20250401 104400 110087880 5950 5950 5950 5950 85
503 20250401 104300 109582130 5940 5940 5940 5940 6
504 20250401 104200 109546490 5930 5930 5930 5930 0
505 20250401 104100 109546490 5930 5930 5930 5930 113
506 20250401 104000 108876400 5930 5930 5930 5930 0
507 20250401 103900 108876400 5930 5930 5930 5930 25
508 20250401 103800 108728150 5910 5910 5910 5910 0
509 20250401 103700 108728150 5910 5910 5910 5910 0
510 20250401 103600 108728150 5910 5930 5930 5910 259
511 20250401 103500 107196950 5930 5930 5930 5930 33
512 20250401 103400 107001260 5940 5940 5940 5940 0
513 20250401 103300 107001260 5940 5940 5940 5940 0
514 20250401 103200 107001260 5940 5940 5940 5940 0
515 20250401 103100 107001260 5940 5940 5940 5940 160
516 20250401 103000 106050860 5950 5950 5950 5950 0
517 20250401 102900 106050860 5950 5950 5950 5950 0
518 20250401 102800 106050860 5950 5950 5950 5950 5
519 20250401 102700 106021110 5930 5930 5930 5930 0
520 20250401 102600 106021110 5930 5930 5930 5930 0
521 20250401 102500 106021110 5930 5930 5930 5930 0
522 20250401 102400 106021110 5930 5930 5930 5930 0
523 20250401 102300 106021110 5930 5930 5930 5930 0
524 20250401 102200 106021110 5930 5930 5930 5930 0
525 20250401 102100 106021110 5930 5930 5930 5930 0
526 20250401 102000 106021110 5930 5930 5930 5930 5
527 20250401 101900 105991460 5950 5950 5950 5950 0
528 20250401 101800 105991460 5950 5950 5950 5950 53
529 20250401 101700 105676110 5920 5920 5920 5920 2
530 20250401 101600 105664270 5950 5950 5950 5950 0
531 20250401 101500 105664270 5950 5950 5950 5950 0
532 20250401 101400 105664270 5950 5950 5950 5950 0
533 20250401 101300 105664270 5950 5950 5950 5950 1
534 20250401 101200 105658320 5940 5930 5940 5930 739
535 20250401 101100 101272280 5920 5920 5920 5920 17
536 20250401 101000 101171640 5920 5920 5920 5920 0
537 20250401 100900 101171640 5920 5910 5920 5910 14
538 20250401 100800 101088880 5890 5890 5890 5890 328
539 20250401 100700 99156960 5890 5890 5890 5890 0
540 20250401 100600 99156960 5890 5890 5890 5890 0
541 20250401 100500 99156960 5890 5890 5890 5890 0
542 20250401 100400 99156960 5890 5890 5890 5890 17
543 20250401 100300 99056830 5890 5890 5890 5890 0
544 20250401 100200 99056830 5890 5890 5890 5890 0
545 20250401 100100 99056830 5890 5890 5890 5890 259
546 20250401 100000 97531320 5900 5900 5900 5900 41
547 20250401 095900 97289420 5900 5900 5900 5900 0
548 20250401 095800 97289420 5900 5910 5910 5900 34
549 20250401 095700 97088600 5940 5940 5940 5940 0
550 20250401 095600 97088600 5940 5940 5940 5940 100
551 20250401 095500 96494600 5930 5930 5930 5930 0
552 20250401 095400 96494600 5930 5930 5930 5930 3
553 20250401 095300 96476810 5930 5950 5950 5930 112
554 20250401 095200 95811450 5960 5960 5960 5960 0
555 20250401 095100 95811450 5960 5960 5960 5960 0
556 20250401 095000 95811450 5960 5960 5960 5960 0
557 20250401 094900 95811450 5960 5960 5960 5960 2
558 20250401 094800 95799530 5960 5960 5960 5960 4
559 20250401 094700 95775690 5940 5940 5940 5940 300
560 20250401 094600 93993690 5940 5940 5940 5940 124
561 20250401 094500 93257130 5940 5930 5940 5930 159
562 20250401 094400 92314020 5930 5930 5930 5930 0
563 20250401 094300 92314020 5930 5930 5930 5930 0
564 20250401 094200 92314020 5930 5930 5930 5930 2
565 20250401 094100 92302160 5910 5920 5920 5910 1300
566 20250401 094000 84619120 5920 5920 5920 5920 0
567 20250401 093900 84619120 5920 5920 5920 5920 481
568 20250401 093800 81771600 5930 5930 5930 5930 0
569 20250401 093700 81771600 5930 5930 5930 5930 0
570 20250401 093600 81771600 5930 5930 5930 5930 0
571 20250401 093500 81771600 5930 5950 5950 5930 974
572 20250401 093400 75995350 5950 5960 5960 5950 64
573 20250401 093300 75613930 5950 5950 5950 5950 0
574 20250401 093200 75613930 5950 5960 5960 5950 364
575 20250401 093100 73448120 5960 5960 5960 5960 0
576 20250401 093000 73448120 5960 5960 5970 5950 3514
577 20250401 092900 52503490 5960 5960 5960 5960 0
578 20250401 092800 52503490 5960 5960 5960 5960 0
579 20250401 092700 52503490 5960 5960 5960 5950 609
580 20250401 092600 48876770 5960 5950 5960 5950 600
581 20250401 092500 45300940 5940 5940 5940 5940 23
582 20250401 092400 45164320 5930 5930 5930 5930 221
583 20250401 092300 43853790 5930 5930 5930 5930 0
584 20250401 092200 43853790 5930 5930 5930 5930 1
585 20250401 092100 43847860 5930 5930 5930 5930 0
586 20250401 092000 43847860 5930 5920 5930 5920 1054
587 20250401 091900 37607640 5920 5920 5920 5920 0
588 20250401 091800 37607640 5920 5930 5930 5920 1497
589 20250401 091700 28745380 5930 5950 5950 5930 271
590 20250401 091600 27137350 5940 5940 5940 5940 0
591 20250401 091500 27137350 5940 5940 5940 5940 350
592 20250401 091400 25058350 5940 5940 5940 5940 23
593 20250401 091300 24921730 5950 5950 5950 5950 22
594 20250401 091200 24790830 5950 5950 5950 5950 7
595 20250401 091100 24749180 5940 5950 5950 5930 233
596 20250401 091000 23364930 5940 5940 5940 5940 18
597 20250401 090900 23258010 5940 5940 5940 5940 0
598 20250401 090800 23258010 5940 5940 5940 5940 123
599 20250401 090700 22527390 5920 5920 5920 5920 0
600 20250401 090600 22527390 5920 5920 5920 5920 0
601 20250401 090500 22527390 5920 5920 5920 5920 0
602 20250401 090400 22527390 5920 5920 5920 5920 4
603 20250401 090300 22503710 5940 5900 5940 5890 1655
604 20250401 090200 12734760 5890 5890 5890 5890 10
605 20250401 090100 12675860 5880 5900 5900 5880 85
606 20250401 090000 12174960 5900 5790 5900 5790 2097

1
009780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17600000,0,106304000000,0.00
20250327,0,17600000,0,104544000000,0.00
20250326,0,17600000,0,103840000000,0.00
20250325,0,17600000,0,105776000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17600000 0 106304000000 0.00
3 20250327 0 17600000 0 104544000000 0.00
4 20250326 0 17600000 0 103840000000 0.00
5 20250325 0 17600000 0 105776000000 0.00