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
010240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,333483200,5300,5300,5300,5300,515
20250401,190300,333483200,5300,5300,5300,5300,0
20250401,190200,333483200,5300,5300,5300,5300,0
20250401,190100,333483200,5300,5300,5300,5300,0
20250401,190000,333483200,5300,5300,5300,5300,0
20250401,185900,333483200,5300,5300,5300,5300,0
20250401,185800,333483200,5300,5300,5300,5300,0
20250401,185700,333483200,5300,5300,5300,5300,0
20250401,185600,333483200,5300,5300,5300,5300,0
20250401,185500,333483200,5300,5300,5300,5300,0
20250401,185400,333483200,5300,5300,5300,5300,0
20250401,185300,333483200,5300,5300,5300,5300,0
20250401,185200,333483200,5300,5300,5300,5300,0
20250401,185100,333483200,5300,5300,5300,5300,0
20250401,185000,333483200,5300,5300,5300,5300,0
20250401,184900,333483200,5300,5300,5300,5300,0
20250401,184800,333483200,5300,5300,5300,5300,0
20250401,184700,333483200,5300,5300,5300,5300,0
20250401,184600,333483200,5300,5300,5300,5300,0
20250401,184500,333483200,5300,5300,5300,5300,0
20250401,184400,333483200,5300,5300,5300,5300,0
20250401,184300,333483200,5300,5300,5300,5300,0
20250401,184200,333483200,5300,5300,5300,5300,0
20250401,184100,333483200,5300,5300,5300,5300,0
20250401,184000,333483200,5300,5300,5300,5300,0
20250401,183900,333483200,5300,5300,5300,5300,0
20250401,183800,333483200,5300,5300,5300,5300,0
20250401,183700,333483200,5300,5300,5300,5300,0
20250401,183600,333483200,5300,5300,5300,5300,0
20250401,183500,333483200,5300,5300,5300,5300,0
20250401,183400,333483200,5300,5300,5300,5300,515
20250401,183300,333483200,5300,5300,5300,5300,0
20250401,183200,333483200,5300,5300,5300,5300,0
20250401,183100,333483200,5300,5300,5300,5300,0
20250401,183000,333483200,5300,5300,5300,5300,0
20250401,182900,333483200,5300,5300,5300,5300,0
20250401,182800,333483200,5300,5300,5300,5300,0
20250401,182700,333483200,5300,5300,5300,5300,0
20250401,182600,333483200,5300,5300,5300,5300,0
20250401,182500,333483200,5300,5300,5300,5300,0
20250401,182400,333483200,5300,5300,5300,5300,0
20250401,182300,333483200,5300,5300,5300,5300,0
20250401,182200,333483200,5300,5300,5300,5300,0
20250401,182100,333483200,5300,5300,5300,5300,0
20250401,182000,333483200,5300,5300,5300,5300,0
20250401,181900,333483200,5300,5300,5300,5300,0
20250401,181800,333483200,5300,5300,5300,5300,0
20250401,181700,333483200,5300,5300,5300,5300,0
20250401,181600,333483200,5300,5300,5300,5300,0
20250401,181500,333483200,5300,5300,5300,5300,0
20250401,181400,333483200,5300,5300,5300,5300,0
20250401,181300,333483200,5300,5300,5300,5300,0
20250401,181200,333483200,5300,5300,5300,5300,0
20250401,181100,333483200,5300,5300,5300,5300,0
20250401,181000,333483200,5300,5300,5300,5300,0
20250401,180900,333483200,5300,5300,5300,5300,0
20250401,180800,333483200,5300,5300,5300,5300,0
20250401,180700,333483200,5300,5300,5300,5300,0
20250401,180600,333483200,5300,5300,5300,5300,0
20250401,180500,333483200,5300,5300,5300,5300,0
20250401,180400,333483200,5300,5300,5300,5300,515
20250401,180300,333483200,5300,5300,5300,5300,0
20250401,180200,333483200,5300,5300,5300,5300,0
20250401,180100,333483200,5300,5300,5300,5300,0
20250401,180000,333483200,5300,5300,5300,5300,0
20250401,175900,333483200,5300,5300,5300,5300,0
20250401,175800,333483200,5300,5300,5300,5300,0
20250401,175700,333483200,5300,5300,5300,5300,0
20250401,175600,333483200,5300,5300,5300,5300,0
20250401,175500,333483200,5300,5300,5300,5300,0
20250401,175400,333483200,5300,5300,5300,5300,0
20250401,175300,333483200,5300,5300,5300,5300,0
20250401,175200,333483200,5300,5300,5300,5300,0
20250401,175100,333483200,5300,5300,5300,5300,0
20250401,175000,333483200,5300,5300,5300,5300,0
20250401,174900,333483200,5300,5300,5300,5300,0
20250401,174800,333483200,5300,5300,5300,5300,0
20250401,174700,333483200,5300,5300,5300,5300,0
20250401,174600,333483200,5300,5300,5300,5300,0
20250401,174500,333483200,5300,5300,5300,5300,0
20250401,174400,333483200,5300,5300,5300,5300,0
20250401,174300,333483200,5300,5300,5300,5300,0
20250401,174200,333483200,5300,5300,5300,5300,0
20250401,174100,333483200,5300,5300,5300,5300,0
20250401,174000,333483200,5300,5300,5300,5300,0
20250401,173900,333483200,5300,5300,5300,5300,0
20250401,173800,333483200,5300,5300,5300,5300,0
20250401,173700,333483200,5300,5300,5300,5300,0
20250401,173600,333483200,5300,5300,5300,5300,0
20250401,173500,333483200,5300,5300,5300,5300,0
20250401,173400,333483200,5300,5300,5300,5300,515
20250401,173300,333483200,5300,5300,5300,5300,0
20250401,173200,333483200,5300,5300,5300,5300,0
20250401,173100,333483200,5300,5300,5300,5300,0
20250401,173000,333483200,5300,5300,5300,5300,0
20250401,172900,333483200,5300,5300,5300,5300,0
20250401,172800,333483200,5300,5300,5300,5300,0
20250401,172700,333483200,5300,5300,5300,5300,0
20250401,172600,333483200,5300,5300,5300,5300,0
20250401,172500,333483200,5300,5300,5300,5300,0
20250401,172400,333483200,5300,5300,5300,5300,0
20250401,172300,333483200,5300,5300,5300,5300,0
20250401,172200,333483200,5300,5300,5300,5300,0
20250401,172100,333483200,5300,5300,5300,5300,0
20250401,172000,333483200,5300,5300,5300,5300,0
20250401,171900,333483200,5300,5300,5300,5300,0
20250401,171800,333483200,5300,5300,5300,5300,0
20250401,171700,333483200,5300,5300,5300,5300,0
20250401,171600,333483200,5300,5300,5300,5300,0
20250401,171500,333483200,5300,5300,5300,5300,0
20250401,171400,333483200,5300,5300,5300,5300,0
20250401,171300,333483200,5300,5300,5300,5300,0
20250401,171200,333483200,5300,5300,5300,5300,0
20250401,171100,333483200,5300,5300,5300,5300,0
20250401,171000,333483200,5300,5300,5300,5300,0
20250401,170900,333483200,5300,5300,5300,5300,0
20250401,170800,333483200,5300,5300,5300,5300,0
20250401,170700,333483200,5300,5300,5300,5300,0
20250401,170600,333483200,5300,5300,5300,5300,0
20250401,170500,333483200,5300,5300,5300,5300,0
20250401,170400,333483200,5300,5300,5300,5300,515
20250401,170300,333483200,5300,5300,5300,5300,0
20250401,170200,333483200,5300,5300,5300,5300,0
20250401,170100,333483200,5300,5300,5300,5300,0
20250401,170000,333483200,5300,5300,5300,5300,0
20250401,165900,333483200,5300,5300,5300,5300,0
20250401,165800,333483200,5300,5300,5300,5300,0
20250401,165700,333483200,5300,5300,5300,5300,0
20250401,165600,333483200,5300,5300,5300,5300,0
20250401,165500,333483200,5300,5300,5300,5300,0
20250401,165400,333483200,5300,5300,5300,5300,0
20250401,165300,333483200,5300,5300,5300,5300,0
20250401,165200,333483200,5300,5300,5300,5300,0
20250401,165100,333483200,5300,5300,5300,5300,0
20250401,165000,333483200,5300,5300,5300,5300,0
20250401,164900,333483200,5300,5300,5300,5300,0
20250401,164800,333483200,5300,5300,5300,5300,0
20250401,164700,333483200,5300,5300,5300,5300,0
20250401,164600,333483200,5300,5300,5300,5300,0
20250401,164500,333483200,5300,5300,5300,5300,0
20250401,164400,333483200,5300,5300,5300,5300,0
20250401,164300,333483200,5300,5300,5300,5300,0
20250401,164200,333483200,5300,5300,5300,5300,0
20250401,164100,333483200,5300,5300,5300,5300,0
20250401,164000,333483200,5300,5300,5300,5300,0
20250401,163900,333483200,5300,5300,5300,5300,0
20250401,163800,333483200,5300,5300,5300,5300,0
20250401,163700,333483200,5300,5300,5300,5300,0
20250401,163600,333483200,5300,5300,5300,5300,0
20250401,163500,333483200,5300,5300,5300,5300,0
20250401,163400,333483200,5300,5300,5300,5300,515
20250401,163300,333483200,5300,5300,5300,5300,0
20250401,163200,333483200,5300,5300,5300,5300,0
20250401,163100,333483200,5300,5300,5300,5300,0
20250401,163000,333483200,5300,5300,5300,5300,0
20250401,162900,333483200,5300,5300,5300,5300,0
20250401,162800,333483200,5300,5300,5300,5300,0
20250401,162700,333483200,5300,5300,5300,5300,0
20250401,162600,333483200,5300,5300,5300,5300,0
20250401,162500,333483200,5300,5300,5300,5300,0
20250401,162400,333483200,5300,5300,5300,5300,0
20250401,162300,333483200,5300,5300,5300,5300,0
20250401,162200,333483200,5300,5300,5300,5300,0
20250401,162100,333483200,5300,5300,5300,5300,0
20250401,162000,333483200,5300,5300,5300,5300,0
20250401,161900,333483200,5300,5300,5300,5300,0
20250401,161800,333483200,5300,5300,5300,5300,0
20250401,161700,333483200,5300,5300,5300,5300,0
20250401,161600,333483200,5300,5300,5300,5300,0
20250401,161500,333483200,5300,5300,5300,5300,0
20250401,161400,333483200,5300,5300,5300,5300,0
20250401,161300,333483200,5300,5300,5300,5300,0
20250401,161200,333483200,5300,5300,5300,5300,0
20250401,161100,333483200,5300,5300,5300,5300,0
20250401,161000,333483200,5300,5300,5300,5300,0
20250401,160900,333483200,5300,5300,5300,5300,0
20250401,160800,333483200,5300,5300,5300,5300,0
20250401,160700,333483200,5300,5300,5300,5300,0
20250401,160600,333483200,5300,5300,5300,5300,0
20250401,160500,333483200,5300,5300,5300,5300,0
20250401,160400,333483200,5300,5300,5300,5300,515
20250401,160300,333483200,5300,5300,5300,5300,0
20250401,160200,333483200,5300,5300,5300,5300,0
20250401,160100,333483200,5300,5300,5300,5300,0
20250401,160000,333483200,5300,5300,5300,5300,0
20250401,155900,333483200,5300,5300,5300,5300,0
20250401,155800,333483200,5300,5300,5300,5300,0
20250401,155700,333483200,5300,5300,5300,5300,0
20250401,155600,333483200,5300,5300,5300,5300,0
20250401,155500,333483200,5300,5300,5300,5300,0
20250401,155400,333483200,5300,5300,5300,5300,0
20250401,155300,333483200,5300,5300,5300,5300,0
20250401,155200,333483200,5300,5300,5300,5300,0
20250401,155100,333483200,5300,5300,5300,5300,0
20250401,155000,333483200,5300,5300,5300,5300,0
20250401,154900,333483200,5300,5300,5300,5300,0
20250401,154800,333483200,5300,5300,5300,5300,0
20250401,154700,333483200,5300,5300,5300,5300,0
20250401,154600,333483200,5300,5300,5300,5300,0
20250401,154500,333483200,5300,5300,5300,5300,0
20250401,154400,333483200,5300,5300,5300,5300,0
20250401,154300,333483200,5300,5300,5300,5300,0
20250401,154200,333483200,5300,5300,5300,5300,0
20250401,154100,333483200,5300,5300,5300,5300,0
20250401,154000,333483200,5300,5300,5300,5300,0
20250401,153900,333483200,5300,5300,5300,5300,0
20250401,153800,333483200,5300,5300,5300,5300,0
20250401,153700,333483200,5300,5300,5300,5300,0
20250401,153600,333483200,5300,5300,5300,5300,0
20250401,153500,333483200,5300,5300,5300,5300,0
20250401,153400,333483200,5300,5300,5300,5300,515
20250401,153300,333483200,5300,5300,5300,5300,0
20250401,153200,333483200,5300,5300,5300,5300,0
20250401,153100,333483200,5300,5300,5300,5300,0
20250401,153000,333483200,5300,5300,5300,5300,515
20250401,152900,330753700,5310,5310,5310,5310,0
20250401,152800,330753700,5310,5310,5310,5310,0
20250401,152700,330753700,5310,5310,5310,5310,0
20250401,152600,330753700,5310,5310,5310,5310,0
20250401,152500,330753700,5310,5310,5310,5310,0
20250401,152400,330753700,5310,5310,5310,5310,0
20250401,152300,330753700,5310,5310,5310,5310,0
20250401,152200,330753700,5310,5310,5310,5310,0
20250401,152100,330753700,5310,5310,5310,5310,0
20250401,152000,330753700,5310,5310,5310,5310,0
20250401,151900,330753700,5310,5310,5310,5310,18
20250401,151800,330658120,5310,5310,5310,5280,419
20250401,151700,328440970,5310,5310,5310,5310,888
20250401,151600,323725690,5310,5310,5310,5310,0
20250401,151500,323725690,5310,5290,5310,5290,640
20250401,151400,320333630,5290,5290,5290,5290,0
20250401,151300,320333630,5290,5290,5290,5290,0
20250401,151200,320333630,5290,5290,5290,5290,0
20250401,151100,320333630,5290,5290,5290,5290,0
20250401,151000,320333630,5290,5280,5290,5280,455
20250401,150900,317926690,5300,5300,5300,5250,1003
20250401,150800,312656230,5250,5310,5310,5250,2802
20250401,150700,297898250,5310,5310,5310,5310,31
20250401,150600,297733640,5310,5310,5310,5310,0
20250401,150500,297733640,5310,5310,5310,5310,0
20250401,150400,297733640,5310,5320,5320,5310,18
20250401,150300,297638050,5320,5310,5320,5310,101
20250401,150200,297101730,5320,5320,5320,5320,19
20250401,150100,297000650,5310,5320,5320,5310,70
20250401,150000,296628940,5300,5300,5300,5300,17
20250401,145900,296538840,5320,5320,5320,5320,0
20250401,145800,296538840,5320,5320,5320,5320,0
20250401,145700,296538840,5320,5300,5320,5300,329
20250401,145600,294794660,5320,5320,5320,5320,0
20250401,145500,294794660,5320,5320,5320,5320,0
20250401,145400,294794660,5320,5320,5320,5320,0
20250401,145300,294794660,5320,5320,5320,5320,0
20250401,145200,294794660,5320,5320,5320,5320,0
20250401,145100,294794660,5320,5320,5320,5320,0
20250401,145000,294794660,5320,5300,5320,5300,154
20250401,144900,293978380,5320,5320,5320,5320,0
20250401,144800,293978380,5320,5320,5320,5320,1
20250401,144700,293973060,5310,5300,5310,5300,66
20250401,144600,293622610,5330,5330,5330,5330,0
20250401,144500,293622610,5330,5270,5330,5270,1051
20250401,144400,288070280,5300,5300,5300,5300,44
20250401,144300,287837080,5300,5310,5310,5290,1392
20250401,144200,280467650,5340,5340,5340,5340,0
20250401,144100,280467650,5340,5340,5340,5340,0
20250401,144000,280467650,5340,5340,5340,5340,0
20250401,143900,280467650,5340,5340,5340,5340,1
20250401,143800,280462310,5310,5310,5310,5310,530
20250401,143700,277648010,5340,5340,5340,5340,100
20250401,143600,277114010,5350,5350,5350,5350,120
20250401,143500,276472010,5350,5350,5350,5350,0
20250401,143400,276472010,5350,5350,5350,5350,0
20250401,143300,276472010,5350,5350,5350,5350,1
20250401,143200,276466660,5340,5360,5360,5340,20
20250401,143100,276359840,5340,5340,5340,5340,0
20250401,143000,276359840,5340,5340,5340,5340,1
20250401,142900,276354500,5370,5370,5370,5370,0
20250401,142800,276354500,5370,5370,5370,5370,0
20250401,142700,276354500,5370,5370,5370,5370,0
20250401,142600,276354500,5370,5370,5370,5370,0
20250401,142500,276354500,5370,5370,5370,5370,1
20250401,142400,276349130,5340,5350,5370,5340,35
20250401,142300,276162030,5380,5380,5380,5380,0
20250401,142200,276162030,5380,5380,5380,5380,1
20250401,142100,276156650,5350,5350,5350,5350,211
20250401,142000,275027800,5380,5380,5380,5380,0
20250401,141900,275027800,5380,5340,5380,5340,801
20250401,141800,270750420,5380,5380,5380,5380,0
20250401,141700,270750420,5380,5330,5380,5330,1686
20250401,141600,261746000,5330,5330,5330,5330,0
20250401,141500,261746000,5330,5330,5330,5330,0
20250401,141400,261746000,5330,5320,5330,5320,501
20250401,141300,259080670,5320,5320,5320,5320,0
20250401,141200,259080670,5320,5320,5320,5320,28
20250401,141100,258931710,5320,5320,5320,5320,0
20250401,141000,258931710,5320,5320,5320,5320,0
20250401,140900,258931710,5320,5320,5320,5320,0
20250401,140800,258931710,5320,5320,5320,5320,2
20250401,140700,258921070,5330,5330,5330,5330,19
20250401,140600,258819800,5330,5310,5330,5300,1701
20250401,140500,249794470,5350,5320,5350,5300,1201
20250401,140400,243418580,5370,5370,5370,5370,3
20250401,140300,243402470,5370,5370,5370,5370,0
20250401,140200,243402470,5370,5370,5370,5370,100
20250401,140100,242865470,5370,5370,5370,5370,0
20250401,140000,242865470,5370,5370,5370,5370,0
20250401,135900,242865470,5370,5340,5380,5330,161
20250401,135800,242007160,5340,5360,5360,5330,693
20250401,135700,238312380,5330,5360,5360,5330,412
20250401,135600,236115550,5360,5340,5360,5340,3
20250401,135500,236099510,5340,5340,5340,5340,220
20250401,135400,234924710,5390,5390,5390,5390,0
20250401,135300,234924710,5390,5390,5390,5390,159
20250401,135200,234067700,5390,5370,5390,5350,551
20250401,135100,231111480,5410,5410,5410,5410,0
20250401,135000,231111480,5410,5410,5410,5410,0
20250401,134900,231111480,5410,5410,5410,5410,0
20250401,134800,231111480,5410,5400,5410,5380,1152
20250401,134700,224891230,5420,5420,5420,5420,7
20250401,134600,224853290,5420,5420,5420,5420,0
20250401,134500,224853290,5420,5410,5420,5410,2
20250401,134400,224842460,5400,5400,5400,5400,247
20250401,134300,223508660,5410,5410,5420,5410,1290
20250401,134200,216529750,5420,5430,5430,5420,91
20250401,134100,216036520,5440,5440,5440,5410,113
20250401,134000,215424170,5440,5420,5440,5400,608
20250401,133900,212129760,5410,5430,5450,5410,437
20250401,133800,209752790,5440,5410,5440,5410,2848
20250401,133700,194271260,5410,5390,5410,5390,1315
20250401,133600,187171430,5380,5350,5380,5350,1156
20250401,133500,180969250,5350,5350,5350,5350,144
20250401,133400,180198850,5310,5320,5350,5310,1684
20250401,133300,171212190,5320,5320,5320,5320,0
20250401,133200,171212190,5320,5320,5320,5320,0
20250401,133100,171212190,5320,5320,5320,5320,0
20250401,133000,171212190,5320,5320,5320,5320,219
20250401,132900,170047110,5310,5310,5310,5310,0
20250401,132800,170047110,5310,5310,5310,5310,32
20250401,132700,169877190,5310,5310,5310,5310,31
20250401,132600,169712580,5310,5310,5310,5310,17
20250401,132500,169622310,5310,5310,5310,5310,20
20250401,132400,169516110,5320,5320,5320,5320,0
20250401,132300,169516110,5320,5280,5320,5280,2669
20250401,132200,155374530,5290,5290,5290,5290,0
20250401,132100,155374530,5290,5290,5290,5290,0
20250401,132000,155374530,5290,5290,5290,5290,0
20250401,131900,155374530,5290,5290,5290,5290,0
20250401,131800,155374530,5290,5290,5290,5290,0
20250401,131700,155374530,5290,5290,5290,5290,0
20250401,131600,155374530,5290,5290,5290,5290,0
20250401,131500,155374530,5290,5290,5290,5290,0
20250401,131400,155374530,5290,5290,5290,5290,0
20250401,131300,155374530,5290,5290,5290,5290,0
20250401,131200,155374530,5290,5290,5290,5290,0
20250401,131100,155374530,5290,5290,5290,5290,0
20250401,131000,155374530,5290,5290,5290,5290,0
20250401,130900,155374530,5290,5290,5290,5290,0
20250401,130800,155374530,5290,5290,5290,5290,0
20250401,130700,155374530,5290,5290,5290,5290,0
20250401,130600,155374530,5290,5290,5290,5290,0
20250401,130500,155374530,5290,5290,5290,5290,0
20250401,130400,155374530,5290,5290,5290,5290,0
20250401,130300,155374530,5290,5290,5290,5290,0
20250401,130200,155374530,5290,5290,5290,5290,1
20250401,130100,155369240,5290,5290,5290,5290,0
20250401,130000,155369240,5290,5290,5290,5290,1
20250401,125900,155363950,5290,5290,5290,5290,0
20250401,125800,155363950,5290,5290,5290,5290,0
20250401,125700,155363950,5290,5290,5290,5290,0
20250401,125600,155363950,5290,5290,5290,5290,1
20250401,125500,155358660,5290,5290,5290,5260,509
20250401,125400,152680400,5300,5300,5300,5300,0
20250401,125300,152680400,5300,5300,5300,5300,1
20250401,125200,152675100,5300,5300,5300,5300,0
20250401,125100,152675100,5300,5300,5300,5300,10
20250401,125000,152622100,5320,5320,5320,5320,0
20250401,124900,152622100,5320,5320,5320,5320,0
20250401,124800,152622100,5320,5320,5320,5320,0
20250401,124700,152622100,5320,5320,5320,5320,0
20250401,124600,152622100,5320,5320,5320,5320,0
20250401,124500,152622100,5320,5320,5320,5320,0
20250401,124400,152622100,5320,5320,5320,5320,0
20250401,124300,152622100,5320,5320,5320,5320,0
20250401,124200,152622100,5320,5320,5320,5320,0
20250401,124100,152622100,5320,5320,5320,5320,0
20250401,124000,152622100,5320,5320,5320,5320,0
20250401,123900,152622100,5320,5320,5320,5320,0
20250401,123800,152622100,5320,5320,5320,5320,0
20250401,123700,152622100,5320,5320,5320,5320,0
20250401,123600,152622100,5320,5320,5320,5320,0
20250401,123500,152622100,5320,5320,5320,5320,0
20250401,123400,152622100,5320,5270,5320,5270,1527
20250401,123300,144540930,5260,5260,5260,5260,0
20250401,123200,144540930,5260,5260,5260,5260,0
20250401,123100,144540930,5260,5260,5260,5260,0
20250401,123000,144540930,5260,5260,5260,5260,0
20250401,122900,144540930,5260,5260,5260,5260,0
20250401,122800,144540930,5260,5260,5260,5260,0
20250401,122700,144540930,5260,5260,5260,5260,0
20250401,122600,144540930,5260,5260,5260,5260,58
20250401,122500,144235850,5260,5260,5260,5260,0
20250401,122400,144235850,5260,5260,5260,5260,0
20250401,122300,144235850,5260,5260,5260,5260,0
20250401,122200,144235850,5260,5260,5260,5260,1
20250401,122100,144230590,5250,5250,5250,5250,1
20250401,122000,144225340,5270,5270,5270,5270,0
20250401,121900,144225340,5270,5270,5270,5270,0
20250401,121800,144225340,5270,5270,5270,5270,0
20250401,121700,144225340,5270,5270,5270,5270,0
20250401,121600,144225340,5270,5270,5270,5270,0
20250401,121500,144225340,5270,5270,5270,5270,0
20250401,121400,144225340,5270,5270,5270,5270,0
20250401,121300,144225340,5270,5270,5270,5270,0
20250401,121200,144225340,5270,5270,5270,5270,0
20250401,121100,144225340,5270,5270,5270,5270,0
20250401,121000,144225340,5270,5270,5270,5270,0
20250401,120900,144225340,5270,5270,5270,5270,0
20250401,120800,144225340,5270,5270,5270,5270,0
20250401,120700,144225340,5270,5270,5270,5270,0
20250401,120600,144225340,5270,5270,5270,5270,0
20250401,120500,144225340,5270,5270,5270,5270,0
20250401,120400,144225340,5270,5270,5270,5270,1
20250401,120300,144220070,5270,5270,5270,5270,6
20250401,120200,144188450,5270,5270,5270,5270,0
20250401,120100,144188450,5270,5270,5270,5270,0
20250401,120000,144188450,5270,5270,5270,5270,0
20250401,115900,144188450,5270,5270,5270,5270,0
20250401,115800,144188450,5270,5270,5270,5270,0
20250401,115700,144188450,5270,5270,5270,5270,1
20250401,115600,144183180,5260,5260,5260,5260,0
20250401,115500,144183180,5260,5260,5260,5260,1
20250401,115400,144177920,5260,5260,5260,5260,0
20250401,115300,144177920,5260,5260,5260,5260,0
20250401,115200,144177920,5260,5250,5260,5250,53
20250401,115100,143899580,5240,5230,5240,5230,487
20250401,115000,141348700,5230,5230,5230,5230,1
20250401,114900,141343470,5200,5230,5230,5200,1324
20250401,114800,134440870,5240,5260,5260,5240,550
20250401,114700,131556730,5270,5270,5270,5270,1
20250401,114600,131551460,5260,5260,5260,5260,32
20250401,114500,131383140,5260,5260,5260,5260,10
20250401,114400,131330540,5270,5270,5270,5270,1
20250401,114300,131325270,5260,5260,5260,5260,222
20250401,114200,130157550,5270,5270,5270,5270,0
20250401,114100,130157550,5270,5270,5270,5270,0
20250401,114000,130157550,5270,5270,5270,5270,122
20250401,113900,129514610,5280,5290,5290,5280,520
20250401,113800,126767220,5300,5300,5310,5300,645
20250401,113700,123345840,5300,5300,5300,5300,2627
20250401,113600,109422740,5300,5300,5300,5300,0
20250401,113500,109422740,5300,5300,5300,5300,5
20250401,113400,109396240,5300,5290,5300,5290,531
20250401,113300,106584470,5290,5270,5290,5270,1798
20250401,113200,97106080,5260,5240,5260,5240,489
20250401,113100,94534420,5260,5260,5260,5260,0
20250401,113000,94534420,5260,5260,5260,5260,1
20250401,112900,94529160,5250,5250,5250,5250,170
20250401,112800,93636660,5270,5270,5270,5270,0
20250401,112700,93636660,5270,5270,5270,5270,0
20250401,112600,93636660,5270,5270,5270,5270,0
20250401,112500,93636660,5270,5270,5270,5270,0
20250401,112400,93636660,5270,5270,5270,5270,0
20250401,112300,93636660,5270,5270,5270,5270,7
20250401,112200,93599770,5270,5270,5270,5270,0
20250401,112100,93599770,5270,5270,5270,5270,50
20250401,112000,93336270,5270,5270,5270,5270,20
20250401,111900,93230870,5270,5270,5270,5250,18
20250401,111800,93136130,5270,5270,5270,5270,0
20250401,111700,93136130,5270,5250,5270,5250,501
20250401,111600,90505860,5280,5280,5280,5280,0
20250401,111500,90505860,5280,5280,5280,5280,0
20250401,111400,90505860,5280,5280,5280,5280,0
20250401,111300,90505860,5280,5280,5280,5280,0
20250401,111200,90505860,5280,5280,5280,5280,25
20250401,111100,90373860,5280,5270,5280,5270,21
20250401,111000,90263180,5250,5250,5250,5250,0
20250401,110900,90263180,5250,5280,5280,5250,2010
20250401,110800,79709970,5250,5250,5250,5250,0
20250401,110700,79709970,5250,5270,5280,5250,332
20250401,110600,77957470,5280,5260,5280,5260,1002
20250401,110500,72686920,5280,5280,5280,5280,0
20250401,110400,72686920,5280,5260,5280,5260,40
20250401,110300,72476120,5300,5300,5300,5300,0
20250401,110200,72476120,5300,5290,5300,5280,278
20250401,110100,71004010,5290,5290,5290,5290,150
20250401,110000,70210510,5290,5310,5310,5290,95
20250401,105900,69706320,5310,5310,5310,5310,0
20250401,105800,69706320,5310,5300,5310,5300,126
20250401,105700,69037270,5310,5300,5310,5300,1546
20250401,105600,60834720,5300,5290,5300,5290,212
20250401,105500,59713230,5280,5280,5280,5280,294
20250401,105400,58160910,5280,5240,5290,5240,2444
20250401,105300,45267500,5200,5190,5200,5190,2369
20250401,105200,32953350,5170,5170,5170,5170,161
20250401,105100,32120980,5160,5160,5160,5160,0
20250401,105000,32120980,5160,5160,5160,5160,320
20250401,104900,30469780,5150,5140,5150,5140,3031
20250401,104800,14886320,5130,5130,5130,5130,0
20250401,104700,14886320,5130,5130,5130,5130,0
20250401,104600,14886320,5130,5130,5130,5130,0
20250401,104500,14886320,5130,5130,5130,5130,0
20250401,104400,14886320,5130,5130,5130,5130,0
20250401,104300,14886320,5130,5130,5130,5130,0
20250401,104200,14886320,5130,5130,5130,5130,0
20250401,104100,14886320,5130,5130,5130,5130,10
20250401,104000,14835020,5140,5140,5140,5140,0
20250401,103900,14835020,5140,5140,5140,5140,0
20250401,103800,14835020,5140,5140,5140,5140,0
20250401,103700,14835020,5140,5140,5140,5140,0
20250401,103600,14835020,5140,5140,5140,5140,20
20250401,103500,14732220,5140,5140,5140,5140,0
20250401,103400,14732220,5140,5140,5140,5140,0
20250401,103300,14732220,5140,5140,5140,5140,0
20250401,103200,14732220,5140,5140,5140,5140,0
20250401,103100,14732220,5140,5140,5140,5140,0
20250401,103000,14732220,5140,5140,5140,5140,0
20250401,102900,14732220,5140,5140,5140,5140,0
20250401,102800,14732220,5140,5140,5140,5140,0
20250401,102700,14732220,5140,5140,5140,5140,0
20250401,102600,14732220,5140,5140,5140,5140,0
20250401,102500,14732220,5140,5140,5140,5140,0
20250401,102400,14732220,5140,5140,5140,5140,0
20250401,102300,14732220,5140,5140,5140,5140,0
20250401,102200,14732220,5140,5140,5140,5140,0
20250401,102100,14732220,5140,5140,5140,5140,0
20250401,102000,14732220,5140,5140,5140,5140,0
20250401,101900,14732220,5140,5140,5140,5140,0
20250401,101800,14732220,5140,5140,5140,5140,0
20250401,101700,14732220,5140,5140,5140,5140,0
20250401,101600,14732220,5140,5140,5140,5140,0
20250401,101500,14732220,5140,5140,5140,5140,0
20250401,101400,14732220,5140,5140,5140,5140,0
20250401,101300,14732220,5140,5140,5140,5140,0
20250401,101200,14732220,5140,5140,5140,5140,0
20250401,101100,14732220,5140,5140,5140,5140,0
20250401,101000,14732220,5140,5140,5140,5140,0
20250401,100900,14732220,5140,5140,5140,5140,0
20250401,100800,14732220,5140,5140,5140,5140,0
20250401,100700,14732220,5140,5140,5140,5140,0
20250401,100600,14732220,5140,5140,5140,5140,0
20250401,100500,14732220,5140,5140,5140,5140,0
20250401,100400,14732220,5140,5140,5140,5140,0
20250401,100300,14732220,5140,5140,5140,5140,100
20250401,100200,14218220,5140,5140,5140,5140,0
20250401,100100,14218220,5140,5140,5140,5140,10
20250401,100000,14166820,5140,5140,5140,5140,0
20250401,095900,14166820,5140,5140,5140,5140,0
20250401,095800,14166820,5140,5140,5140,5140,0
20250401,095700,14166820,5140,5140,5140,5140,0
20250401,095600,14166820,5140,5140,5140,5140,0
20250401,095500,14166820,5140,5140,5140,5140,0
20250401,095400,14166820,5140,5140,5140,5140,0
20250401,095300,14166820,5140,5140,5140,5140,0
20250401,095200,14166820,5140,5140,5140,5140,0
20250401,095100,14166820,5140,5140,5140,5140,0
20250401,095000,14166820,5140,5140,5140,5140,0
20250401,094900,14166820,5140,5140,5140,5140,0
20250401,094800,14166820,5140,5140,5140,5140,13
20250401,094700,14100000,5150,5150,5150,5150,0
20250401,094600,14100000,5150,5150,5150,5150,0
20250401,094500,14100000,5150,5150,5150,5150,0
20250401,094400,14100000,5150,5150,5150,5150,0
20250401,094300,14100000,5150,5150,5150,5150,0
20250401,094200,14100000,5150,5150,5150,5150,0
20250401,094100,14100000,5150,5150,5150,5150,3
20250401,094000,14084550,5150,5150,5150,5150,0
20250401,093900,14084550,5150,5150,5150,5150,0
20250401,093800,14084550,5150,5150,5150,5150,1
20250401,093700,14079400,5180,5180,5180,5180,0
20250401,093600,14079400,5180,5180,5180,5180,0
20250401,093500,14079400,5180,5180,5180,5180,0
20250401,093400,14079400,5180,5180,5180,5180,0
20250401,093300,14079400,5180,5180,5180,5180,0
20250401,093200,14079400,5180,5180,5180,5180,0
20250401,093100,14079400,5180,5180,5180,5180,0
20250401,093000,14079400,5180,5180,5180,5180,0
20250401,092900,14079400,5180,5180,5180,5180,0
20250401,092800,14079400,5180,5180,5180,5180,0
20250401,092700,14079400,5180,5180,5180,5180,0
20250401,092600,14079400,5180,5180,5180,5180,0
20250401,092500,14079400,5180,5180,5180,5180,0
20250401,092400,14079400,5180,5180,5180,5180,0
20250401,092300,14079400,5180,5180,5180,5180,93
20250401,092200,13597660,5200,5200,5200,5200,0
20250401,092100,13597660,5200,5200,5200,5200,0
20250401,092000,13597660,5200,5200,5200,5200,0
20250401,091900,13597660,5200,5200,5200,5200,0
20250401,091800,13597660,5200,5190,5200,5190,16
20250401,091700,13514600,5200,5200,5200,5200,0
20250401,091600,13514600,5200,5190,5200,5190,7
20250401,091500,13478260,5190,5190,5190,5190,1
20250401,091400,13473070,5200,5190,5200,5190,8
20250401,091300,13431540,5180,5180,5180,5180,0
20250401,091200,13431540,5180,5180,5180,5180,196
20250401,091100,12416260,5180,5200,5200,5180,783
20250401,091000,8348600,5220,5220,5220,5220,0
20250401,090900,8348600,5220,5220,5220,5210,856
20250401,090800,3880320,5310,5170,5310,5170,669
20250401,090700,350750,5170,5170,5170,5170,0
20250401,090600,350750,5170,5170,5170,5170,0
20250401,090500,350750,5170,5170,5170,5170,34
20250401,090400,174970,5170,5170,5170,5170,0
20250401,090300,174970,5170,5170,5170,5170,6
20250401,090200,143950,5170,5170,5170,5170,0
20250401,090100,143950,5170,5170,5170,5170,0
20250401,090000,143950,5170,5140,5170,5140,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 333483200 5300 5300 5300 5300 515
3 20250401 190300 333483200 5300 5300 5300 5300 0
4 20250401 190200 333483200 5300 5300 5300 5300 0
5 20250401 190100 333483200 5300 5300 5300 5300 0
6 20250401 190000 333483200 5300 5300 5300 5300 0
7 20250401 185900 333483200 5300 5300 5300 5300 0
8 20250401 185800 333483200 5300 5300 5300 5300 0
9 20250401 185700 333483200 5300 5300 5300 5300 0
10 20250401 185600 333483200 5300 5300 5300 5300 0
11 20250401 185500 333483200 5300 5300 5300 5300 0
12 20250401 185400 333483200 5300 5300 5300 5300 0
13 20250401 185300 333483200 5300 5300 5300 5300 0
14 20250401 185200 333483200 5300 5300 5300 5300 0
15 20250401 185100 333483200 5300 5300 5300 5300 0
16 20250401 185000 333483200 5300 5300 5300 5300 0
17 20250401 184900 333483200 5300 5300 5300 5300 0
18 20250401 184800 333483200 5300 5300 5300 5300 0
19 20250401 184700 333483200 5300 5300 5300 5300 0
20 20250401 184600 333483200 5300 5300 5300 5300 0
21 20250401 184500 333483200 5300 5300 5300 5300 0
22 20250401 184400 333483200 5300 5300 5300 5300 0
23 20250401 184300 333483200 5300 5300 5300 5300 0
24 20250401 184200 333483200 5300 5300 5300 5300 0
25 20250401 184100 333483200 5300 5300 5300 5300 0
26 20250401 184000 333483200 5300 5300 5300 5300 0
27 20250401 183900 333483200 5300 5300 5300 5300 0
28 20250401 183800 333483200 5300 5300 5300 5300 0
29 20250401 183700 333483200 5300 5300 5300 5300 0
30 20250401 183600 333483200 5300 5300 5300 5300 0
31 20250401 183500 333483200 5300 5300 5300 5300 0
32 20250401 183400 333483200 5300 5300 5300 5300 515
33 20250401 183300 333483200 5300 5300 5300 5300 0
34 20250401 183200 333483200 5300 5300 5300 5300 0
35 20250401 183100 333483200 5300 5300 5300 5300 0
36 20250401 183000 333483200 5300 5300 5300 5300 0
37 20250401 182900 333483200 5300 5300 5300 5300 0
38 20250401 182800 333483200 5300 5300 5300 5300 0
39 20250401 182700 333483200 5300 5300 5300 5300 0
40 20250401 182600 333483200 5300 5300 5300 5300 0
41 20250401 182500 333483200 5300 5300 5300 5300 0
42 20250401 182400 333483200 5300 5300 5300 5300 0
43 20250401 182300 333483200 5300 5300 5300 5300 0
44 20250401 182200 333483200 5300 5300 5300 5300 0
45 20250401 182100 333483200 5300 5300 5300 5300 0
46 20250401 182000 333483200 5300 5300 5300 5300 0
47 20250401 181900 333483200 5300 5300 5300 5300 0
48 20250401 181800 333483200 5300 5300 5300 5300 0
49 20250401 181700 333483200 5300 5300 5300 5300 0
50 20250401 181600 333483200 5300 5300 5300 5300 0
51 20250401 181500 333483200 5300 5300 5300 5300 0
52 20250401 181400 333483200 5300 5300 5300 5300 0
53 20250401 181300 333483200 5300 5300 5300 5300 0
54 20250401 181200 333483200 5300 5300 5300 5300 0
55 20250401 181100 333483200 5300 5300 5300 5300 0
56 20250401 181000 333483200 5300 5300 5300 5300 0
57 20250401 180900 333483200 5300 5300 5300 5300 0
58 20250401 180800 333483200 5300 5300 5300 5300 0
59 20250401 180700 333483200 5300 5300 5300 5300 0
60 20250401 180600 333483200 5300 5300 5300 5300 0
61 20250401 180500 333483200 5300 5300 5300 5300 0
62 20250401 180400 333483200 5300 5300 5300 5300 515
63 20250401 180300 333483200 5300 5300 5300 5300 0
64 20250401 180200 333483200 5300 5300 5300 5300 0
65 20250401 180100 333483200 5300 5300 5300 5300 0
66 20250401 180000 333483200 5300 5300 5300 5300 0
67 20250401 175900 333483200 5300 5300 5300 5300 0
68 20250401 175800 333483200 5300 5300 5300 5300 0
69 20250401 175700 333483200 5300 5300 5300 5300 0
70 20250401 175600 333483200 5300 5300 5300 5300 0
71 20250401 175500 333483200 5300 5300 5300 5300 0
72 20250401 175400 333483200 5300 5300 5300 5300 0
73 20250401 175300 333483200 5300 5300 5300 5300 0
74 20250401 175200 333483200 5300 5300 5300 5300 0
75 20250401 175100 333483200 5300 5300 5300 5300 0
76 20250401 175000 333483200 5300 5300 5300 5300 0
77 20250401 174900 333483200 5300 5300 5300 5300 0
78 20250401 174800 333483200 5300 5300 5300 5300 0
79 20250401 174700 333483200 5300 5300 5300 5300 0
80 20250401 174600 333483200 5300 5300 5300 5300 0
81 20250401 174500 333483200 5300 5300 5300 5300 0
82 20250401 174400 333483200 5300 5300 5300 5300 0
83 20250401 174300 333483200 5300 5300 5300 5300 0
84 20250401 174200 333483200 5300 5300 5300 5300 0
85 20250401 174100 333483200 5300 5300 5300 5300 0
86 20250401 174000 333483200 5300 5300 5300 5300 0
87 20250401 173900 333483200 5300 5300 5300 5300 0
88 20250401 173800 333483200 5300 5300 5300 5300 0
89 20250401 173700 333483200 5300 5300 5300 5300 0
90 20250401 173600 333483200 5300 5300 5300 5300 0
91 20250401 173500 333483200 5300 5300 5300 5300 0
92 20250401 173400 333483200 5300 5300 5300 5300 515
93 20250401 173300 333483200 5300 5300 5300 5300 0
94 20250401 173200 333483200 5300 5300 5300 5300 0
95 20250401 173100 333483200 5300 5300 5300 5300 0
96 20250401 173000 333483200 5300 5300 5300 5300 0
97 20250401 172900 333483200 5300 5300 5300 5300 0
98 20250401 172800 333483200 5300 5300 5300 5300 0
99 20250401 172700 333483200 5300 5300 5300 5300 0
100 20250401 172600 333483200 5300 5300 5300 5300 0
101 20250401 172500 333483200 5300 5300 5300 5300 0
102 20250401 172400 333483200 5300 5300 5300 5300 0
103 20250401 172300 333483200 5300 5300 5300 5300 0
104 20250401 172200 333483200 5300 5300 5300 5300 0
105 20250401 172100 333483200 5300 5300 5300 5300 0
106 20250401 172000 333483200 5300 5300 5300 5300 0
107 20250401 171900 333483200 5300 5300 5300 5300 0
108 20250401 171800 333483200 5300 5300 5300 5300 0
109 20250401 171700 333483200 5300 5300 5300 5300 0
110 20250401 171600 333483200 5300 5300 5300 5300 0
111 20250401 171500 333483200 5300 5300 5300 5300 0
112 20250401 171400 333483200 5300 5300 5300 5300 0
113 20250401 171300 333483200 5300 5300 5300 5300 0
114 20250401 171200 333483200 5300 5300 5300 5300 0
115 20250401 171100 333483200 5300 5300 5300 5300 0
116 20250401 171000 333483200 5300 5300 5300 5300 0
117 20250401 170900 333483200 5300 5300 5300 5300 0
118 20250401 170800 333483200 5300 5300 5300 5300 0
119 20250401 170700 333483200 5300 5300 5300 5300 0
120 20250401 170600 333483200 5300 5300 5300 5300 0
121 20250401 170500 333483200 5300 5300 5300 5300 0
122 20250401 170400 333483200 5300 5300 5300 5300 515
123 20250401 170300 333483200 5300 5300 5300 5300 0
124 20250401 170200 333483200 5300 5300 5300 5300 0
125 20250401 170100 333483200 5300 5300 5300 5300 0
126 20250401 170000 333483200 5300 5300 5300 5300 0
127 20250401 165900 333483200 5300 5300 5300 5300 0
128 20250401 165800 333483200 5300 5300 5300 5300 0
129 20250401 165700 333483200 5300 5300 5300 5300 0
130 20250401 165600 333483200 5300 5300 5300 5300 0
131 20250401 165500 333483200 5300 5300 5300 5300 0
132 20250401 165400 333483200 5300 5300 5300 5300 0
133 20250401 165300 333483200 5300 5300 5300 5300 0
134 20250401 165200 333483200 5300 5300 5300 5300 0
135 20250401 165100 333483200 5300 5300 5300 5300 0
136 20250401 165000 333483200 5300 5300 5300 5300 0
137 20250401 164900 333483200 5300 5300 5300 5300 0
138 20250401 164800 333483200 5300 5300 5300 5300 0
139 20250401 164700 333483200 5300 5300 5300 5300 0
140 20250401 164600 333483200 5300 5300 5300 5300 0
141 20250401 164500 333483200 5300 5300 5300 5300 0
142 20250401 164400 333483200 5300 5300 5300 5300 0
143 20250401 164300 333483200 5300 5300 5300 5300 0
144 20250401 164200 333483200 5300 5300 5300 5300 0
145 20250401 164100 333483200 5300 5300 5300 5300 0
146 20250401 164000 333483200 5300 5300 5300 5300 0
147 20250401 163900 333483200 5300 5300 5300 5300 0
148 20250401 163800 333483200 5300 5300 5300 5300 0
149 20250401 163700 333483200 5300 5300 5300 5300 0
150 20250401 163600 333483200 5300 5300 5300 5300 0
151 20250401 163500 333483200 5300 5300 5300 5300 0
152 20250401 163400 333483200 5300 5300 5300 5300 515
153 20250401 163300 333483200 5300 5300 5300 5300 0
154 20250401 163200 333483200 5300 5300 5300 5300 0
155 20250401 163100 333483200 5300 5300 5300 5300 0
156 20250401 163000 333483200 5300 5300 5300 5300 0
157 20250401 162900 333483200 5300 5300 5300 5300 0
158 20250401 162800 333483200 5300 5300 5300 5300 0
159 20250401 162700 333483200 5300 5300 5300 5300 0
160 20250401 162600 333483200 5300 5300 5300 5300 0
161 20250401 162500 333483200 5300 5300 5300 5300 0
162 20250401 162400 333483200 5300 5300 5300 5300 0
163 20250401 162300 333483200 5300 5300 5300 5300 0
164 20250401 162200 333483200 5300 5300 5300 5300 0
165 20250401 162100 333483200 5300 5300 5300 5300 0
166 20250401 162000 333483200 5300 5300 5300 5300 0
167 20250401 161900 333483200 5300 5300 5300 5300 0
168 20250401 161800 333483200 5300 5300 5300 5300 0
169 20250401 161700 333483200 5300 5300 5300 5300 0
170 20250401 161600 333483200 5300 5300 5300 5300 0
171 20250401 161500 333483200 5300 5300 5300 5300 0
172 20250401 161400 333483200 5300 5300 5300 5300 0
173 20250401 161300 333483200 5300 5300 5300 5300 0
174 20250401 161200 333483200 5300 5300 5300 5300 0
175 20250401 161100 333483200 5300 5300 5300 5300 0
176 20250401 161000 333483200 5300 5300 5300 5300 0
177 20250401 160900 333483200 5300 5300 5300 5300 0
178 20250401 160800 333483200 5300 5300 5300 5300 0
179 20250401 160700 333483200 5300 5300 5300 5300 0
180 20250401 160600 333483200 5300 5300 5300 5300 0
181 20250401 160500 333483200 5300 5300 5300 5300 0
182 20250401 160400 333483200 5300 5300 5300 5300 515
183 20250401 160300 333483200 5300 5300 5300 5300 0
184 20250401 160200 333483200 5300 5300 5300 5300 0
185 20250401 160100 333483200 5300 5300 5300 5300 0
186 20250401 160000 333483200 5300 5300 5300 5300 0
187 20250401 155900 333483200 5300 5300 5300 5300 0
188 20250401 155800 333483200 5300 5300 5300 5300 0
189 20250401 155700 333483200 5300 5300 5300 5300 0
190 20250401 155600 333483200 5300 5300 5300 5300 0
191 20250401 155500 333483200 5300 5300 5300 5300 0
192 20250401 155400 333483200 5300 5300 5300 5300 0
193 20250401 155300 333483200 5300 5300 5300 5300 0
194 20250401 155200 333483200 5300 5300 5300 5300 0
195 20250401 155100 333483200 5300 5300 5300 5300 0
196 20250401 155000 333483200 5300 5300 5300 5300 0
197 20250401 154900 333483200 5300 5300 5300 5300 0
198 20250401 154800 333483200 5300 5300 5300 5300 0
199 20250401 154700 333483200 5300 5300 5300 5300 0
200 20250401 154600 333483200 5300 5300 5300 5300 0
201 20250401 154500 333483200 5300 5300 5300 5300 0
202 20250401 154400 333483200 5300 5300 5300 5300 0
203 20250401 154300 333483200 5300 5300 5300 5300 0
204 20250401 154200 333483200 5300 5300 5300 5300 0
205 20250401 154100 333483200 5300 5300 5300 5300 0
206 20250401 154000 333483200 5300 5300 5300 5300 0
207 20250401 153900 333483200 5300 5300 5300 5300 0
208 20250401 153800 333483200 5300 5300 5300 5300 0
209 20250401 153700 333483200 5300 5300 5300 5300 0
210 20250401 153600 333483200 5300 5300 5300 5300 0
211 20250401 153500 333483200 5300 5300 5300 5300 0
212 20250401 153400 333483200 5300 5300 5300 5300 515
213 20250401 153300 333483200 5300 5300 5300 5300 0
214 20250401 153200 333483200 5300 5300 5300 5300 0
215 20250401 153100 333483200 5300 5300 5300 5300 0
216 20250401 153000 333483200 5300 5300 5300 5300 515
217 20250401 152900 330753700 5310 5310 5310 5310 0
218 20250401 152800 330753700 5310 5310 5310 5310 0
219 20250401 152700 330753700 5310 5310 5310 5310 0
220 20250401 152600 330753700 5310 5310 5310 5310 0
221 20250401 152500 330753700 5310 5310 5310 5310 0
222 20250401 152400 330753700 5310 5310 5310 5310 0
223 20250401 152300 330753700 5310 5310 5310 5310 0
224 20250401 152200 330753700 5310 5310 5310 5310 0
225 20250401 152100 330753700 5310 5310 5310 5310 0
226 20250401 152000 330753700 5310 5310 5310 5310 0
227 20250401 151900 330753700 5310 5310 5310 5310 18
228 20250401 151800 330658120 5310 5310 5310 5280 419
229 20250401 151700 328440970 5310 5310 5310 5310 888
230 20250401 151600 323725690 5310 5310 5310 5310 0
231 20250401 151500 323725690 5310 5290 5310 5290 640
232 20250401 151400 320333630 5290 5290 5290 5290 0
233 20250401 151300 320333630 5290 5290 5290 5290 0
234 20250401 151200 320333630 5290 5290 5290 5290 0
235 20250401 151100 320333630 5290 5290 5290 5290 0
236 20250401 151000 320333630 5290 5280 5290 5280 455
237 20250401 150900 317926690 5300 5300 5300 5250 1003
238 20250401 150800 312656230 5250 5310 5310 5250 2802
239 20250401 150700 297898250 5310 5310 5310 5310 31
240 20250401 150600 297733640 5310 5310 5310 5310 0
241 20250401 150500 297733640 5310 5310 5310 5310 0
242 20250401 150400 297733640 5310 5320 5320 5310 18
243 20250401 150300 297638050 5320 5310 5320 5310 101
244 20250401 150200 297101730 5320 5320 5320 5320 19
245 20250401 150100 297000650 5310 5320 5320 5310 70
246 20250401 150000 296628940 5300 5300 5300 5300 17
247 20250401 145900 296538840 5320 5320 5320 5320 0
248 20250401 145800 296538840 5320 5320 5320 5320 0
249 20250401 145700 296538840 5320 5300 5320 5300 329
250 20250401 145600 294794660 5320 5320 5320 5320 0
251 20250401 145500 294794660 5320 5320 5320 5320 0
252 20250401 145400 294794660 5320 5320 5320 5320 0
253 20250401 145300 294794660 5320 5320 5320 5320 0
254 20250401 145200 294794660 5320 5320 5320 5320 0
255 20250401 145100 294794660 5320 5320 5320 5320 0
256 20250401 145000 294794660 5320 5300 5320 5300 154
257 20250401 144900 293978380 5320 5320 5320 5320 0
258 20250401 144800 293978380 5320 5320 5320 5320 1
259 20250401 144700 293973060 5310 5300 5310 5300 66
260 20250401 144600 293622610 5330 5330 5330 5330 0
261 20250401 144500 293622610 5330 5270 5330 5270 1051
262 20250401 144400 288070280 5300 5300 5300 5300 44
263 20250401 144300 287837080 5300 5310 5310 5290 1392
264 20250401 144200 280467650 5340 5340 5340 5340 0
265 20250401 144100 280467650 5340 5340 5340 5340 0
266 20250401 144000 280467650 5340 5340 5340 5340 0
267 20250401 143900 280467650 5340 5340 5340 5340 1
268 20250401 143800 280462310 5310 5310 5310 5310 530
269 20250401 143700 277648010 5340 5340 5340 5340 100
270 20250401 143600 277114010 5350 5350 5350 5350 120
271 20250401 143500 276472010 5350 5350 5350 5350 0
272 20250401 143400 276472010 5350 5350 5350 5350 0
273 20250401 143300 276472010 5350 5350 5350 5350 1
274 20250401 143200 276466660 5340 5360 5360 5340 20
275 20250401 143100 276359840 5340 5340 5340 5340 0
276 20250401 143000 276359840 5340 5340 5340 5340 1
277 20250401 142900 276354500 5370 5370 5370 5370 0
278 20250401 142800 276354500 5370 5370 5370 5370 0
279 20250401 142700 276354500 5370 5370 5370 5370 0
280 20250401 142600 276354500 5370 5370 5370 5370 0
281 20250401 142500 276354500 5370 5370 5370 5370 1
282 20250401 142400 276349130 5340 5350 5370 5340 35
283 20250401 142300 276162030 5380 5380 5380 5380 0
284 20250401 142200 276162030 5380 5380 5380 5380 1
285 20250401 142100 276156650 5350 5350 5350 5350 211
286 20250401 142000 275027800 5380 5380 5380 5380 0
287 20250401 141900 275027800 5380 5340 5380 5340 801
288 20250401 141800 270750420 5380 5380 5380 5380 0
289 20250401 141700 270750420 5380 5330 5380 5330 1686
290 20250401 141600 261746000 5330 5330 5330 5330 0
291 20250401 141500 261746000 5330 5330 5330 5330 0
292 20250401 141400 261746000 5330 5320 5330 5320 501
293 20250401 141300 259080670 5320 5320 5320 5320 0
294 20250401 141200 259080670 5320 5320 5320 5320 28
295 20250401 141100 258931710 5320 5320 5320 5320 0
296 20250401 141000 258931710 5320 5320 5320 5320 0
297 20250401 140900 258931710 5320 5320 5320 5320 0
298 20250401 140800 258931710 5320 5320 5320 5320 2
299 20250401 140700 258921070 5330 5330 5330 5330 19
300 20250401 140600 258819800 5330 5310 5330 5300 1701
301 20250401 140500 249794470 5350 5320 5350 5300 1201
302 20250401 140400 243418580 5370 5370 5370 5370 3
303 20250401 140300 243402470 5370 5370 5370 5370 0
304 20250401 140200 243402470 5370 5370 5370 5370 100
305 20250401 140100 242865470 5370 5370 5370 5370 0
306 20250401 140000 242865470 5370 5370 5370 5370 0
307 20250401 135900 242865470 5370 5340 5380 5330 161
308 20250401 135800 242007160 5340 5360 5360 5330 693
309 20250401 135700 238312380 5330 5360 5360 5330 412
310 20250401 135600 236115550 5360 5340 5360 5340 3
311 20250401 135500 236099510 5340 5340 5340 5340 220
312 20250401 135400 234924710 5390 5390 5390 5390 0
313 20250401 135300 234924710 5390 5390 5390 5390 159
314 20250401 135200 234067700 5390 5370 5390 5350 551
315 20250401 135100 231111480 5410 5410 5410 5410 0
316 20250401 135000 231111480 5410 5410 5410 5410 0
317 20250401 134900 231111480 5410 5410 5410 5410 0
318 20250401 134800 231111480 5410 5400 5410 5380 1152
319 20250401 134700 224891230 5420 5420 5420 5420 7
320 20250401 134600 224853290 5420 5420 5420 5420 0
321 20250401 134500 224853290 5420 5410 5420 5410 2
322 20250401 134400 224842460 5400 5400 5400 5400 247
323 20250401 134300 223508660 5410 5410 5420 5410 1290
324 20250401 134200 216529750 5420 5430 5430 5420 91
325 20250401 134100 216036520 5440 5440 5440 5410 113
326 20250401 134000 215424170 5440 5420 5440 5400 608
327 20250401 133900 212129760 5410 5430 5450 5410 437
328 20250401 133800 209752790 5440 5410 5440 5410 2848
329 20250401 133700 194271260 5410 5390 5410 5390 1315
330 20250401 133600 187171430 5380 5350 5380 5350 1156
331 20250401 133500 180969250 5350 5350 5350 5350 144
332 20250401 133400 180198850 5310 5320 5350 5310 1684
333 20250401 133300 171212190 5320 5320 5320 5320 0
334 20250401 133200 171212190 5320 5320 5320 5320 0
335 20250401 133100 171212190 5320 5320 5320 5320 0
336 20250401 133000 171212190 5320 5320 5320 5320 219
337 20250401 132900 170047110 5310 5310 5310 5310 0
338 20250401 132800 170047110 5310 5310 5310 5310 32
339 20250401 132700 169877190 5310 5310 5310 5310 31
340 20250401 132600 169712580 5310 5310 5310 5310 17
341 20250401 132500 169622310 5310 5310 5310 5310 20
342 20250401 132400 169516110 5320 5320 5320 5320 0
343 20250401 132300 169516110 5320 5280 5320 5280 2669
344 20250401 132200 155374530 5290 5290 5290 5290 0
345 20250401 132100 155374530 5290 5290 5290 5290 0
346 20250401 132000 155374530 5290 5290 5290 5290 0
347 20250401 131900 155374530 5290 5290 5290 5290 0
348 20250401 131800 155374530 5290 5290 5290 5290 0
349 20250401 131700 155374530 5290 5290 5290 5290 0
350 20250401 131600 155374530 5290 5290 5290 5290 0
351 20250401 131500 155374530 5290 5290 5290 5290 0
352 20250401 131400 155374530 5290 5290 5290 5290 0
353 20250401 131300 155374530 5290 5290 5290 5290 0
354 20250401 131200 155374530 5290 5290 5290 5290 0
355 20250401 131100 155374530 5290 5290 5290 5290 0
356 20250401 131000 155374530 5290 5290 5290 5290 0
357 20250401 130900 155374530 5290 5290 5290 5290 0
358 20250401 130800 155374530 5290 5290 5290 5290 0
359 20250401 130700 155374530 5290 5290 5290 5290 0
360 20250401 130600 155374530 5290 5290 5290 5290 0
361 20250401 130500 155374530 5290 5290 5290 5290 0
362 20250401 130400 155374530 5290 5290 5290 5290 0
363 20250401 130300 155374530 5290 5290 5290 5290 0
364 20250401 130200 155374530 5290 5290 5290 5290 1
365 20250401 130100 155369240 5290 5290 5290 5290 0
366 20250401 130000 155369240 5290 5290 5290 5290 1
367 20250401 125900 155363950 5290 5290 5290 5290 0
368 20250401 125800 155363950 5290 5290 5290 5290 0
369 20250401 125700 155363950 5290 5290 5290 5290 0
370 20250401 125600 155363950 5290 5290 5290 5290 1
371 20250401 125500 155358660 5290 5290 5290 5260 509
372 20250401 125400 152680400 5300 5300 5300 5300 0
373 20250401 125300 152680400 5300 5300 5300 5300 1
374 20250401 125200 152675100 5300 5300 5300 5300 0
375 20250401 125100 152675100 5300 5300 5300 5300 10
376 20250401 125000 152622100 5320 5320 5320 5320 0
377 20250401 124900 152622100 5320 5320 5320 5320 0
378 20250401 124800 152622100 5320 5320 5320 5320 0
379 20250401 124700 152622100 5320 5320 5320 5320 0
380 20250401 124600 152622100 5320 5320 5320 5320 0
381 20250401 124500 152622100 5320 5320 5320 5320 0
382 20250401 124400 152622100 5320 5320 5320 5320 0
383 20250401 124300 152622100 5320 5320 5320 5320 0
384 20250401 124200 152622100 5320 5320 5320 5320 0
385 20250401 124100 152622100 5320 5320 5320 5320 0
386 20250401 124000 152622100 5320 5320 5320 5320 0
387 20250401 123900 152622100 5320 5320 5320 5320 0
388 20250401 123800 152622100 5320 5320 5320 5320 0
389 20250401 123700 152622100 5320 5320 5320 5320 0
390 20250401 123600 152622100 5320 5320 5320 5320 0
391 20250401 123500 152622100 5320 5320 5320 5320 0
392 20250401 123400 152622100 5320 5270 5320 5270 1527
393 20250401 123300 144540930 5260 5260 5260 5260 0
394 20250401 123200 144540930 5260 5260 5260 5260 0
395 20250401 123100 144540930 5260 5260 5260 5260 0
396 20250401 123000 144540930 5260 5260 5260 5260 0
397 20250401 122900 144540930 5260 5260 5260 5260 0
398 20250401 122800 144540930 5260 5260 5260 5260 0
399 20250401 122700 144540930 5260 5260 5260 5260 0
400 20250401 122600 144540930 5260 5260 5260 5260 58
401 20250401 122500 144235850 5260 5260 5260 5260 0
402 20250401 122400 144235850 5260 5260 5260 5260 0
403 20250401 122300 144235850 5260 5260 5260 5260 0
404 20250401 122200 144235850 5260 5260 5260 5260 1
405 20250401 122100 144230590 5250 5250 5250 5250 1
406 20250401 122000 144225340 5270 5270 5270 5270 0
407 20250401 121900 144225340 5270 5270 5270 5270 0
408 20250401 121800 144225340 5270 5270 5270 5270 0
409 20250401 121700 144225340 5270 5270 5270 5270 0
410 20250401 121600 144225340 5270 5270 5270 5270 0
411 20250401 121500 144225340 5270 5270 5270 5270 0
412 20250401 121400 144225340 5270 5270 5270 5270 0
413 20250401 121300 144225340 5270 5270 5270 5270 0
414 20250401 121200 144225340 5270 5270 5270 5270 0
415 20250401 121100 144225340 5270 5270 5270 5270 0
416 20250401 121000 144225340 5270 5270 5270 5270 0
417 20250401 120900 144225340 5270 5270 5270 5270 0
418 20250401 120800 144225340 5270 5270 5270 5270 0
419 20250401 120700 144225340 5270 5270 5270 5270 0
420 20250401 120600 144225340 5270 5270 5270 5270 0
421 20250401 120500 144225340 5270 5270 5270 5270 0
422 20250401 120400 144225340 5270 5270 5270 5270 1
423 20250401 120300 144220070 5270 5270 5270 5270 6
424 20250401 120200 144188450 5270 5270 5270 5270 0
425 20250401 120100 144188450 5270 5270 5270 5270 0
426 20250401 120000 144188450 5270 5270 5270 5270 0
427 20250401 115900 144188450 5270 5270 5270 5270 0
428 20250401 115800 144188450 5270 5270 5270 5270 0
429 20250401 115700 144188450 5270 5270 5270 5270 1
430 20250401 115600 144183180 5260 5260 5260 5260 0
431 20250401 115500 144183180 5260 5260 5260 5260 1
432 20250401 115400 144177920 5260 5260 5260 5260 0
433 20250401 115300 144177920 5260 5260 5260 5260 0
434 20250401 115200 144177920 5260 5250 5260 5250 53
435 20250401 115100 143899580 5240 5230 5240 5230 487
436 20250401 115000 141348700 5230 5230 5230 5230 1
437 20250401 114900 141343470 5200 5230 5230 5200 1324
438 20250401 114800 134440870 5240 5260 5260 5240 550
439 20250401 114700 131556730 5270 5270 5270 5270 1
440 20250401 114600 131551460 5260 5260 5260 5260 32
441 20250401 114500 131383140 5260 5260 5260 5260 10
442 20250401 114400 131330540 5270 5270 5270 5270 1
443 20250401 114300 131325270 5260 5260 5260 5260 222
444 20250401 114200 130157550 5270 5270 5270 5270 0
445 20250401 114100 130157550 5270 5270 5270 5270 0
446 20250401 114000 130157550 5270 5270 5270 5270 122
447 20250401 113900 129514610 5280 5290 5290 5280 520
448 20250401 113800 126767220 5300 5300 5310 5300 645
449 20250401 113700 123345840 5300 5300 5300 5300 2627
450 20250401 113600 109422740 5300 5300 5300 5300 0
451 20250401 113500 109422740 5300 5300 5300 5300 5
452 20250401 113400 109396240 5300 5290 5300 5290 531
453 20250401 113300 106584470 5290 5270 5290 5270 1798
454 20250401 113200 97106080 5260 5240 5260 5240 489
455 20250401 113100 94534420 5260 5260 5260 5260 0
456 20250401 113000 94534420 5260 5260 5260 5260 1
457 20250401 112900 94529160 5250 5250 5250 5250 170
458 20250401 112800 93636660 5270 5270 5270 5270 0
459 20250401 112700 93636660 5270 5270 5270 5270 0
460 20250401 112600 93636660 5270 5270 5270 5270 0
461 20250401 112500 93636660 5270 5270 5270 5270 0
462 20250401 112400 93636660 5270 5270 5270 5270 0
463 20250401 112300 93636660 5270 5270 5270 5270 7
464 20250401 112200 93599770 5270 5270 5270 5270 0
465 20250401 112100 93599770 5270 5270 5270 5270 50
466 20250401 112000 93336270 5270 5270 5270 5270 20
467 20250401 111900 93230870 5270 5270 5270 5250 18
468 20250401 111800 93136130 5270 5270 5270 5270 0
469 20250401 111700 93136130 5270 5250 5270 5250 501
470 20250401 111600 90505860 5280 5280 5280 5280 0
471 20250401 111500 90505860 5280 5280 5280 5280 0
472 20250401 111400 90505860 5280 5280 5280 5280 0
473 20250401 111300 90505860 5280 5280 5280 5280 0
474 20250401 111200 90505860 5280 5280 5280 5280 25
475 20250401 111100 90373860 5280 5270 5280 5270 21
476 20250401 111000 90263180 5250 5250 5250 5250 0
477 20250401 110900 90263180 5250 5280 5280 5250 2010
478 20250401 110800 79709970 5250 5250 5250 5250 0
479 20250401 110700 79709970 5250 5270 5280 5250 332
480 20250401 110600 77957470 5280 5260 5280 5260 1002
481 20250401 110500 72686920 5280 5280 5280 5280 0
482 20250401 110400 72686920 5280 5260 5280 5260 40
483 20250401 110300 72476120 5300 5300 5300 5300 0
484 20250401 110200 72476120 5300 5290 5300 5280 278
485 20250401 110100 71004010 5290 5290 5290 5290 150
486 20250401 110000 70210510 5290 5310 5310 5290 95
487 20250401 105900 69706320 5310 5310 5310 5310 0
488 20250401 105800 69706320 5310 5300 5310 5300 126
489 20250401 105700 69037270 5310 5300 5310 5300 1546
490 20250401 105600 60834720 5300 5290 5300 5290 212
491 20250401 105500 59713230 5280 5280 5280 5280 294
492 20250401 105400 58160910 5280 5240 5290 5240 2444
493 20250401 105300 45267500 5200 5190 5200 5190 2369
494 20250401 105200 32953350 5170 5170 5170 5170 161
495 20250401 105100 32120980 5160 5160 5160 5160 0
496 20250401 105000 32120980 5160 5160 5160 5160 320
497 20250401 104900 30469780 5150 5140 5150 5140 3031
498 20250401 104800 14886320 5130 5130 5130 5130 0
499 20250401 104700 14886320 5130 5130 5130 5130 0
500 20250401 104600 14886320 5130 5130 5130 5130 0
501 20250401 104500 14886320 5130 5130 5130 5130 0
502 20250401 104400 14886320 5130 5130 5130 5130 0
503 20250401 104300 14886320 5130 5130 5130 5130 0
504 20250401 104200 14886320 5130 5130 5130 5130 0
505 20250401 104100 14886320 5130 5130 5130 5130 10
506 20250401 104000 14835020 5140 5140 5140 5140 0
507 20250401 103900 14835020 5140 5140 5140 5140 0
508 20250401 103800 14835020 5140 5140 5140 5140 0
509 20250401 103700 14835020 5140 5140 5140 5140 0
510 20250401 103600 14835020 5140 5140 5140 5140 20
511 20250401 103500 14732220 5140 5140 5140 5140 0
512 20250401 103400 14732220 5140 5140 5140 5140 0
513 20250401 103300 14732220 5140 5140 5140 5140 0
514 20250401 103200 14732220 5140 5140 5140 5140 0
515 20250401 103100 14732220 5140 5140 5140 5140 0
516 20250401 103000 14732220 5140 5140 5140 5140 0
517 20250401 102900 14732220 5140 5140 5140 5140 0
518 20250401 102800 14732220 5140 5140 5140 5140 0
519 20250401 102700 14732220 5140 5140 5140 5140 0
520 20250401 102600 14732220 5140 5140 5140 5140 0
521 20250401 102500 14732220 5140 5140 5140 5140 0
522 20250401 102400 14732220 5140 5140 5140 5140 0
523 20250401 102300 14732220 5140 5140 5140 5140 0
524 20250401 102200 14732220 5140 5140 5140 5140 0
525 20250401 102100 14732220 5140 5140 5140 5140 0
526 20250401 102000 14732220 5140 5140 5140 5140 0
527 20250401 101900 14732220 5140 5140 5140 5140 0
528 20250401 101800 14732220 5140 5140 5140 5140 0
529 20250401 101700 14732220 5140 5140 5140 5140 0
530 20250401 101600 14732220 5140 5140 5140 5140 0
531 20250401 101500 14732220 5140 5140 5140 5140 0
532 20250401 101400 14732220 5140 5140 5140 5140 0
533 20250401 101300 14732220 5140 5140 5140 5140 0
534 20250401 101200 14732220 5140 5140 5140 5140 0
535 20250401 101100 14732220 5140 5140 5140 5140 0
536 20250401 101000 14732220 5140 5140 5140 5140 0
537 20250401 100900 14732220 5140 5140 5140 5140 0
538 20250401 100800 14732220 5140 5140 5140 5140 0
539 20250401 100700 14732220 5140 5140 5140 5140 0
540 20250401 100600 14732220 5140 5140 5140 5140 0
541 20250401 100500 14732220 5140 5140 5140 5140 0
542 20250401 100400 14732220 5140 5140 5140 5140 0
543 20250401 100300 14732220 5140 5140 5140 5140 100
544 20250401 100200 14218220 5140 5140 5140 5140 0
545 20250401 100100 14218220 5140 5140 5140 5140 10
546 20250401 100000 14166820 5140 5140 5140 5140 0
547 20250401 095900 14166820 5140 5140 5140 5140 0
548 20250401 095800 14166820 5140 5140 5140 5140 0
549 20250401 095700 14166820 5140 5140 5140 5140 0
550 20250401 095600 14166820 5140 5140 5140 5140 0
551 20250401 095500 14166820 5140 5140 5140 5140 0
552 20250401 095400 14166820 5140 5140 5140 5140 0
553 20250401 095300 14166820 5140 5140 5140 5140 0
554 20250401 095200 14166820 5140 5140 5140 5140 0
555 20250401 095100 14166820 5140 5140 5140 5140 0
556 20250401 095000 14166820 5140 5140 5140 5140 0
557 20250401 094900 14166820 5140 5140 5140 5140 0
558 20250401 094800 14166820 5140 5140 5140 5140 13
559 20250401 094700 14100000 5150 5150 5150 5150 0
560 20250401 094600 14100000 5150 5150 5150 5150 0
561 20250401 094500 14100000 5150 5150 5150 5150 0
562 20250401 094400 14100000 5150 5150 5150 5150 0
563 20250401 094300 14100000 5150 5150 5150 5150 0
564 20250401 094200 14100000 5150 5150 5150 5150 0
565 20250401 094100 14100000 5150 5150 5150 5150 3
566 20250401 094000 14084550 5150 5150 5150 5150 0
567 20250401 093900 14084550 5150 5150 5150 5150 0
568 20250401 093800 14084550 5150 5150 5150 5150 1
569 20250401 093700 14079400 5180 5180 5180 5180 0
570 20250401 093600 14079400 5180 5180 5180 5180 0
571 20250401 093500 14079400 5180 5180 5180 5180 0
572 20250401 093400 14079400 5180 5180 5180 5180 0
573 20250401 093300 14079400 5180 5180 5180 5180 0
574 20250401 093200 14079400 5180 5180 5180 5180 0
575 20250401 093100 14079400 5180 5180 5180 5180 0
576 20250401 093000 14079400 5180 5180 5180 5180 0
577 20250401 092900 14079400 5180 5180 5180 5180 0
578 20250401 092800 14079400 5180 5180 5180 5180 0
579 20250401 092700 14079400 5180 5180 5180 5180 0
580 20250401 092600 14079400 5180 5180 5180 5180 0
581 20250401 092500 14079400 5180 5180 5180 5180 0
582 20250401 092400 14079400 5180 5180 5180 5180 0
583 20250401 092300 14079400 5180 5180 5180 5180 93
584 20250401 092200 13597660 5200 5200 5200 5200 0
585 20250401 092100 13597660 5200 5200 5200 5200 0
586 20250401 092000 13597660 5200 5200 5200 5200 0
587 20250401 091900 13597660 5200 5200 5200 5200 0
588 20250401 091800 13597660 5200 5190 5200 5190 16
589 20250401 091700 13514600 5200 5200 5200 5200 0
590 20250401 091600 13514600 5200 5190 5200 5190 7
591 20250401 091500 13478260 5190 5190 5190 5190 1
592 20250401 091400 13473070 5200 5190 5200 5190 8
593 20250401 091300 13431540 5180 5180 5180 5180 0
594 20250401 091200 13431540 5180 5180 5180 5180 196
595 20250401 091100 12416260 5180 5200 5200 5180 783
596 20250401 091000 8348600 5220 5220 5220 5220 0
597 20250401 090900 8348600 5220 5220 5220 5210 856
598 20250401 090800 3880320 5310 5170 5310 5170 669
599 20250401 090700 350750 5170 5170 5170 5170 0
600 20250401 090600 350750 5170 5170 5170 5170 0
601 20250401 090500 350750 5170 5170 5170 5170 34
602 20250401 090400 174970 5170 5170 5170 5170 0
603 20250401 090300 174970 5170 5170 5170 5170 6
604 20250401 090200 143950 5170 5170 5170 5170 0
605 20250401 090100 143950 5170 5170 5170 5170 0
606 20250401 090000 143950 5170 5140 5170 5140 28

1
010240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12322696,0,64570927040,0.00
20250327,0,12322696,0,64570927040,0.00
20250326,0,12322696,0,64570927040,0.00
20250325,0,12322696,0,63338657440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12322696 0 64570927040 0.00
3 20250327 0 12322696 0 64570927040 0.00
4 20250326 0 12322696 0 64570927040 0.00
5 20250325 0 12322696 0 63338657440 0.00