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

614
016380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,446399275,5880,5880,5880,5880,1471
20250401,191100,446399275,5880,5880,5880,5880,0
20250401,191000,446399275,5880,5880,5880,5880,0
20250401,190900,446399275,5880,5880,5880,5880,0
20250401,190800,446399275,5880,5880,5880,5880,0
20250401,190700,446399275,5880,5880,5880,5880,0
20250401,190600,446399275,5880,5880,5880,5880,0
20250401,190500,446399275,5880,5880,5880,5880,0
20250401,190400,446399275,5880,5880,5880,5880,0
20250401,190300,446399275,5880,5880,5880,5880,0
20250401,190200,446399275,5880,5880,5880,5880,0
20250401,190100,446399275,5880,5880,5880,5880,0
20250401,190000,446399275,5880,5880,5880,5880,0
20250401,185900,446399275,5880,5880,5880,5880,0
20250401,185800,446399275,5880,5880,5880,5880,0
20250401,185700,446399275,5880,5880,5880,5880,0
20250401,185600,446399275,5880,5880,5880,5880,0
20250401,185500,446399275,5880,5880,5880,5880,0
20250401,185400,446399275,5880,5880,5880,5880,0
20250401,185300,446399275,5880,5880,5880,5880,0
20250401,185200,446399275,5880,5880,5880,5880,0
20250401,185100,446399275,5880,5880,5880,5880,0
20250401,185000,446399275,5880,5880,5880,5880,0
20250401,184900,446399275,5880,5880,5880,5880,0
20250401,184800,446399275,5880,5880,5880,5880,0
20250401,184700,446399275,5880,5880,5880,5880,0
20250401,184600,446399275,5880,5880,5880,5880,0
20250401,184500,446399275,5880,5880,5880,5880,0
20250401,184400,446399275,5880,5880,5880,5880,0
20250401,184300,446399275,5880,5880,5880,5880,0
20250401,184200,446399275,5880,5880,5880,5880,1471
20250401,184100,446399275,5880,5880,5880,5880,0
20250401,184000,446399275,5880,5880,5880,5880,0
20250401,183900,446399275,5880,5880,5880,5880,0
20250401,183800,446399275,5880,5880,5880,5880,0
20250401,183700,446399275,5880,5880,5880,5880,0
20250401,183600,446399275,5880,5880,5880,5880,0
20250401,183500,446399275,5880,5880,5880,5880,0
20250401,183400,446399275,5880,5880,5880,5880,0
20250401,183300,446399275,5880,5880,5880,5880,0
20250401,183200,446399275,5880,5880,5880,5880,0
20250401,183100,446399275,5880,5880,5880,5880,0
20250401,183000,446399275,5880,5880,5880,5880,0
20250401,182900,446399275,5880,5880,5880,5880,0
20250401,182800,446399275,5880,5880,5880,5880,0
20250401,182700,446399275,5880,5880,5880,5880,0
20250401,182600,446399275,5880,5880,5880,5880,0
20250401,182500,446399275,5880,5880,5880,5880,0
20250401,182400,446399275,5880,5880,5880,5880,0
20250401,182300,446399275,5880,5880,5880,5880,0
20250401,182200,446399275,5880,5880,5880,5880,0
20250401,182100,446399275,5880,5880,5880,5880,0
20250401,182000,446399275,5880,5880,5880,5880,0
20250401,181900,446399275,5880,5880,5880,5880,0
20250401,181800,446399275,5880,5880,5880,5880,0
20250401,181700,446399275,5880,5880,5880,5880,0
20250401,181600,446399275,5880,5880,5880,5880,0
20250401,181500,446399275,5880,5880,5880,5880,0
20250401,181400,446399275,5880,5880,5880,5880,0
20250401,181300,446399275,5880,5880,5880,5880,0
20250401,181200,446399275,5880,5880,5880,5880,1471
20250401,181100,446399275,5880,5880,5880,5880,0
20250401,181000,446399275,5880,5880,5880,5880,0
20250401,180900,446399275,5880,5880,5880,5880,0
20250401,180800,446399275,5880,5880,5880,5880,0
20250401,180700,446399275,5880,5880,5880,5880,0
20250401,180600,446399275,5880,5880,5880,5880,0
20250401,180500,446399275,5880,5880,5880,5880,0
20250401,180400,446399275,5880,5880,5880,5880,0
20250401,180300,446399275,5880,5880,5880,5880,0
20250401,180200,446399275,5880,5880,5880,5880,0
20250401,180100,446399275,5880,5880,5880,5880,0
20250401,180000,446399275,5880,5880,5880,5880,0
20250401,175900,446399275,5880,5880,5880,5880,0
20250401,175800,446399275,5880,5880,5880,5880,0
20250401,175700,446399275,5880,5880,5880,5880,0
20250401,175600,446399275,5880,5880,5880,5880,0
20250401,175500,446399275,5880,5880,5880,5880,0
20250401,175400,446399275,5880,5880,5880,5880,0
20250401,175300,446399275,5880,5880,5880,5880,0
20250401,175200,446399275,5880,5880,5880,5880,0
20250401,175100,446399275,5880,5880,5880,5880,0
20250401,175000,446399275,5880,5880,5880,5880,0
20250401,174900,446399275,5880,5880,5880,5880,0
20250401,174800,446399275,5880,5880,5880,5880,0
20250401,174700,446399275,5880,5880,5880,5880,0
20250401,174600,446399275,5880,5880,5880,5880,0
20250401,174500,446399275,5880,5880,5880,5880,0
20250401,174400,446399275,5880,5880,5880,5880,0
20250401,174300,446399275,5880,5880,5880,5880,0
20250401,174200,446399275,5880,5880,5880,5880,1471
20250401,174100,446399275,5880,5880,5880,5880,0
20250401,174000,446399275,5880,5880,5880,5880,0
20250401,173900,446399275,5880,5880,5880,5880,0
20250401,173800,446399275,5880,5880,5880,5880,0
20250401,173700,446399275,5880,5880,5880,5880,0
20250401,173600,446399275,5880,5880,5880,5880,0
20250401,173500,446399275,5880,5880,5880,5880,0
20250401,173400,446399275,5880,5880,5880,5880,0
20250401,173300,446399275,5880,5880,5880,5880,0
20250401,173200,446399275,5880,5880,5880,5880,0
20250401,173100,446399275,5880,5880,5880,5880,0
20250401,173000,446399275,5880,5880,5880,5880,0
20250401,172900,446399275,5880,5880,5880,5880,0
20250401,172800,446399275,5880,5880,5880,5880,0
20250401,172700,446399275,5880,5880,5880,5880,0
20250401,172600,446399275,5880,5880,5880,5880,0
20250401,172500,446399275,5880,5880,5880,5880,0
20250401,172400,446399275,5880,5880,5880,5880,0
20250401,172300,446399275,5880,5880,5880,5880,0
20250401,172200,446399275,5880,5880,5880,5880,0
20250401,172100,446399275,5880,5880,5880,5880,0
20250401,172000,446399275,5880,5880,5880,5880,0
20250401,171900,446399275,5880,5880,5880,5880,0
20250401,171800,446399275,5880,5880,5880,5880,0
20250401,171700,446399275,5880,5880,5880,5880,0
20250401,171600,446399275,5880,5880,5880,5880,0
20250401,171500,446399275,5880,5880,5880,5880,0
20250401,171400,446399275,5880,5880,5880,5880,0
20250401,171300,446399275,5880,5880,5880,5880,0
20250401,171200,446399275,5880,5880,5880,5880,1471
20250401,171100,446399275,5880,5880,5880,5880,0
20250401,171000,446399275,5880,5880,5880,5880,0
20250401,170900,446399275,5880,5880,5880,5880,0
20250401,170800,446399275,5880,5880,5880,5880,0
20250401,170700,446399275,5880,5880,5880,5880,0
20250401,170600,446399275,5880,5880,5880,5880,0
20250401,170500,446399275,5880,5880,5880,5880,0
20250401,170400,446399275,5880,5880,5880,5880,0
20250401,170300,446399275,5880,5880,5880,5880,0
20250401,170200,446399275,5880,5880,5880,5880,0
20250401,170100,446399275,5880,5880,5880,5880,0
20250401,170000,446399275,5880,5880,5880,5880,0
20250401,165900,446399275,5880,5880,5880,5880,0
20250401,165800,446399275,5880,5880,5880,5880,0
20250401,165700,446399275,5880,5880,5880,5880,0
20250401,165600,446399275,5880,5880,5880,5880,0
20250401,165500,446399275,5880,5880,5880,5880,0
20250401,165400,446399275,5880,5880,5880,5880,0
20250401,165300,446399275,5880,5880,5880,5880,0
20250401,165200,446399275,5880,5880,5880,5880,0
20250401,165100,446399275,5880,5880,5880,5880,0
20250401,165000,446399275,5880,5880,5880,5880,0
20250401,164900,446399275,5880,5880,5880,5880,0
20250401,164800,446399275,5880,5880,5880,5880,0
20250401,164700,446399275,5880,5880,5880,5880,0
20250401,164600,446399275,5880,5880,5880,5880,0
20250401,164500,446399275,5880,5880,5880,5880,0
20250401,164400,446399275,5880,5880,5880,5880,0
20250401,164300,446399275,5880,5880,5880,5880,0
20250401,164200,446399275,5880,5880,5880,5880,1471
20250401,164100,446399275,5880,5880,5880,5880,0
20250401,164000,446399275,5880,5880,5880,5880,0
20250401,163900,446399275,5880,5880,5880,5880,0
20250401,163800,446399275,5880,5880,5880,5880,0
20250401,163700,446399275,5880,5880,5880,5880,0
20250401,163600,446399275,5880,5880,5880,5880,0
20250401,163500,446399275,5880,5880,5880,5880,0
20250401,163400,446399275,5880,5880,5880,5880,0
20250401,163300,446399275,5880,5880,5880,5880,0
20250401,163200,446399275,5880,5880,5880,5880,0
20250401,163100,446399275,5880,5880,5880,5880,0
20250401,163000,446399275,5880,5880,5880,5880,0
20250401,162900,446399275,5880,5880,5880,5880,0
20250401,162800,446399275,5880,5880,5880,5880,0
20250401,162700,446399275,5880,5880,5880,5880,0
20250401,162600,446399275,5880,5880,5880,5880,0
20250401,162500,446399275,5880,5880,5880,5880,0
20250401,162400,446399275,5880,5880,5880,5880,0
20250401,162300,446399275,5880,5880,5880,5880,0
20250401,162200,446399275,5880,5880,5880,5880,0
20250401,162100,446399275,5880,5880,5880,5880,0
20250401,162000,446399275,5880,5880,5880,5880,0
20250401,161900,446399275,5880,5880,5880,5880,0
20250401,161800,446399275,5880,5880,5880,5880,0
20250401,161700,446399275,5880,5880,5880,5880,0
20250401,161600,446399275,5880,5880,5880,5880,0
20250401,161500,446399275,5880,5880,5880,5880,0
20250401,161400,446399275,5880,5880,5880,5880,0
20250401,161300,446399275,5880,5880,5880,5880,0
20250401,161200,446399275,5880,5880,5880,5880,1471
20250401,161100,446399275,5880,5880,5880,5880,0
20250401,161000,446399275,5880,5880,5880,5880,0
20250401,160900,446399275,5880,5880,5880,5880,0
20250401,160800,446399275,5880,5880,5880,5880,0
20250401,160700,446399275,5880,5880,5880,5880,0
20250401,160600,446399275,5880,5880,5880,5880,0
20250401,160500,446399275,5880,5880,5880,5880,0
20250401,160400,446399275,5880,5880,5880,5880,0
20250401,160300,446399275,5880,5880,5880,5880,0
20250401,160200,446399275,5880,5880,5880,5880,0
20250401,160100,446399275,5880,5880,5880,5880,0
20250401,160000,446399275,5880,5880,5880,5880,0
20250401,155900,446399275,5880,5880,5880,5880,0
20250401,155800,446399275,5880,5880,5880,5880,0
20250401,155700,446399275,5880,5880,5880,5880,0
20250401,155600,446399275,5880,5880,5880,5880,0
20250401,155500,446399275,5880,5880,5880,5880,0
20250401,155400,446399275,5880,5880,5880,5880,0
20250401,155300,446399275,5880,5880,5880,5880,0
20250401,155200,446399275,5880,5880,5880,5880,0
20250401,155100,446399275,5880,5880,5880,5880,0
20250401,155000,446399275,5880,5880,5880,5880,0
20250401,154900,446399275,5880,5880,5880,5880,0
20250401,154800,446399275,5880,5880,5880,5880,0
20250401,154700,446399275,5880,5880,5880,5880,0
20250401,154600,446399275,5880,5880,5880,5880,0
20250401,154500,446399275,5880,5880,5880,5880,0
20250401,154400,446399275,5880,5880,5880,5880,0
20250401,154300,446399275,5880,5880,5880,5880,0
20250401,154200,446399275,5880,5880,5880,5880,1471
20250401,154100,446399275,5880,5880,5880,5880,0
20250401,154000,446399275,5880,5880,5880,5880,0
20250401,153900,446399275,5880,5880,5880,5880,0
20250401,153800,446399275,5880,5880,5880,5880,0
20250401,153700,446399275,5880,5880,5880,5880,0
20250401,153600,446399275,5880,5880,5880,5880,0
20250401,153500,446399275,5880,5880,5880,5880,0
20250401,153400,446399275,5880,5880,5880,5880,0
20250401,153300,446399275,5880,5880,5880,5880,0
20250401,153200,446399275,5880,5880,5880,5880,0
20250401,153100,446399275,5880,5880,5880,5880,0
20250401,153000,446399275,5880,5880,5880,5880,1471
20250401,152900,437749795,5880,5880,5880,5880,0
20250401,152800,437749795,5880,5880,5880,5880,0
20250401,152700,437749795,5880,5880,5880,5880,0
20250401,152600,437749795,5880,5880,5880,5880,0
20250401,152500,437749795,5880,5880,5880,5880,0
20250401,152400,437749795,5880,5880,5880,5880,0
20250401,152300,437749795,5880,5880,5880,5880,0
20250401,152200,437749795,5880,5880,5880,5880,0
20250401,152100,437749795,5880,5880,5880,5880,0
20250401,152000,437749795,5880,5880,5880,5880,0
20250401,151900,437749795,5880,5870,5880,5870,178
20250401,151800,436704885,5870,5870,5870,5870,0
20250401,151700,436704885,5870,5870,5870,5870,0
20250401,151600,436704885,5870,5880,5880,5870,176
20250401,151500,435671745,5880,5870,5880,5870,86
20250401,151400,435166075,5870,5880,5890,5870,235
20250401,151300,433785195,5890,5880,5890,5880,684
20250401,151200,429762305,5880,5880,5880,5880,0
20250401,151100,429762305,5880,5870,5880,5870,2053
20250401,151000,417708425,5870,5860,5870,5860,618
20250401,150900,414082365,5860,5860,5860,5860,67
20250401,150800,413689745,5860,5870,5880,5860,571
20250401,150700,410339555,5870,5860,5870,5860,37
20250401,150600,410122525,5850,5860,5860,5850,206
20250401,150500,408917405,5870,5860,5870,5860,2015
20250401,150400,397107485,5860,5870,5870,5860,12
20250401,150300,397037095,5870,5870,5870,5870,0
20250401,150200,397037095,5870,5870,5870,5870,0
20250401,150100,397037095,5870,5870,5870,5860,503
20250401,150000,394086485,5870,5870,5870,5870,477
20250401,145900,391286495,5890,5890,5890,5890,0
20250401,145800,391286495,5890,5890,5890,5890,0
20250401,145700,391286495,5890,5890,5890,5890,4
20250401,145600,391262935,5870,5870,5870,5870,273
20250401,145500,389660425,5870,5870,5870,5870,1
20250401,145400,389654555,5870,5870,5870,5870,0
20250401,145300,389654555,5870,5870,5870,5870,21
20250401,145200,389531285,5880,5880,5880,5880,483
20250401,145100,386691245,5880,5870,5880,5870,845
20250401,145000,381730805,5870,5870,5870,5870,151
20250401,144900,380844435,5860,5870,5870,5860,1406
20250401,144800,372591245,5880,5880,5880,5880,5
20250401,144700,372561845,5880,5870,5880,5870,302
20250401,144600,370788085,5880,5880,5880,5880,59
20250401,144500,370441165,5880,5880,5880,5880,52
20250401,144400,370135405,5880,5890,5890,5880,26
20250401,144300,369982495,5890,5890,5890,5890,188
20250401,144200,368875175,5890,5890,5890,5890,0
20250401,144100,368875175,5890,5890,5890,5890,10
20250401,144000,368816275,5890,5890,5890,5890,31
20250401,143900,368633685,5890,5890,5890,5890,0
20250401,143800,368633685,5890,5890,5890,5890,0
20250401,143700,368633685,5890,5890,5890,5890,115
20250401,143600,367956335,5890,5890,5890,5890,50
20250401,143500,367661835,5880,5880,5880,5880,0
20250401,143400,367661835,5880,5880,5880,5880,2
20250401,143300,367650075,5890,5890,5890,5890,20
20250401,143200,367532275,5890,5880,5890,5880,1669
20250401,143100,357715525,5890,5885,5890,5880,135
20250401,143000,356920505,5890,5890,5890,5890,0
20250401,142900,356920505,5890,5890,5890,5890,0
20250401,142800,356920505,5890,5890,5890,5890,0
20250401,142700,356920505,5890,5890,5890,5890,1
20250401,142600,356914615,5890,5890,5890,5890,0
20250401,142500,356914615,5890,5890,5890,5890,5
20250401,142400,356885165,5890,5890,5890,5890,0
20250401,142300,356885165,5890,5890,5890,5890,480
20250401,142200,354057965,5890,5890,5890,5890,109
20250401,142100,353415955,5900,5890,5900,5880,965
20250401,142000,347730415,5900,5890,5900,5890,51
20250401,141900,347430015,5890,5890,5890,5890,77
20250401,141800,346976485,5900,5890,5900,5890,1125
20250401,141700,340350135,5900,5900,5900,5900,48
20250401,141600,340066935,5900,5900,5900,5900,814
20250401,141500,335264335,5910,5910,5910,5910,539
20250401,141400,332078845,5910,5920,5920,5910,141
20250401,141300,331245525,5910,5910,5910,5910,0
20250401,141200,331245525,5910,5920,5920,5910,55
20250401,141100,330920275,5920,5920,5920,5920,0
20250401,141000,330920275,5920,5920,5920,5920,0
20250401,140900,330920275,5920,5920,5920,5920,1
20250401,140800,330914355,5910,5910,5910,5910,0
20250401,140700,330914355,5910,5910,5910,5910,0
20250401,140600,330914355,5910,5910,5910,5910,0
20250401,140500,330914355,5910,5910,5910,5910,36
20250401,140400,330701595,5920,5910,5920,5910,441
20250401,140300,328094855,5920,5920,5920,5920,0
20250401,140200,328094855,5920,5910,5920,5910,216
20250401,140100,326818185,5910,5910,5910,5910,0
20250401,140000,326818185,5910,5910,5910,5910,66
20250401,135900,326428125,5910,5910,5910,5910,100
20250401,135800,325837125,5910,5910,5910,5910,11
20250401,135700,325772115,5910,5910,5910,5910,12
20250401,135600,325701195,5910,5910,5910,5910,0
20250401,135500,325701195,5910,5910,5910,5910,0
20250401,135400,325701195,5910,5910,5910,5910,7
20250401,135300,325659825,5910,5910,5910,5910,10
20250401,135200,325600725,5910,5910,5910,5910,29
20250401,135100,325429335,5910,5910,5910,5910,17
20250401,135000,325328865,5910,5910,5910,5910,0
20250401,134900,325328865,5910,5910,5910,5910,439
20250401,134800,322734375,5900,5900,5900,5900,20
20250401,134700,322616375,5900,5900,5900,5900,0
20250401,134600,322616375,5900,5900,5900,5900,0
20250401,134500,322616375,5900,5900,5900,5900,350
20250401,134400,320551375,5900,5910,5910,5900,88
20250401,134300,320032165,5910,5910,5910,5910,0
20250401,134200,320032165,5910,5910,5910,5910,1
20250401,134100,320026255,5910,5910,5910,5910,210
20250401,134000,318785155,5910,5910,5910,5910,93
20250401,133900,318235525,5910,5910,5910,5910,0
20250401,133800,318235525,5910,5910,5910,5910,8
20250401,133700,318188245,5910,5900,5910,5900,73
20250401,133600,317757355,5900,5900,5900,5900,424
20250401,133500,315255755,5890,5890,5890,5890,0
20250401,133400,315255755,5890,5890,5890,5890,233
20250401,133300,313883385,5900,5900,5900,5900,1
20250401,133200,313877485,5900,5900,5900,5900,11
20250401,133100,313812585,5900,5900,5900,5900,0
20250401,133000,313812585,5900,5890,5900,5890,193
20250401,132900,312675245,5920,5920,5920,5920,0
20250401,132800,312675245,5920,5920,5920,5920,0
20250401,132700,312675245,5920,5920,5920,5920,0
20250401,132600,312675245,5920,5920,5920,5920,51
20250401,132500,312373325,5890,5890,5890,5890,3380
20250401,132400,292465125,5900,5910,5910,5900,1748
20250401,132300,282151915,5910,5910,5910,5910,0
20250401,132200,282151915,5910,5915,5915,5910,345
20250401,132100,280112960,5920,5910,5920,5910,230
20250401,132000,278753460,5910,5910,5910,5910,1
20250401,131900,278747550,5910,5910,5910,5910,0
20250401,131800,278747550,5910,5910,5910,5910,14
20250401,131700,278664810,5910,5910,5910,5910,181
20250401,131600,277595100,5910,5910,5910,5910,646
20250401,131500,273777240,5910,5910,5910,5910,150
20250401,131400,272890740,5910,5910,5910,5910,0
20250401,131300,272890740,5910,5920,5920,5910,384
20250401,131200,270621270,5920,5920,5920,5920,0
20250401,131100,270621270,5920,5920,5920,5920,0
20250401,131000,270621270,5920,5920,5920,5920,100
20250401,130900,270029270,5920,5920,5920,5920,200
20250401,130800,268845270,5930,5930,5930,5920,152
20250401,130700,267943930,5930,5930,5930,5930,11
20250401,130600,267878700,5910,5910,5910,5910,12
20250401,130500,267807780,5930,5930,5930,5930,0
20250401,130400,267807780,5930,5920,5930,5910,3282
20250401,130300,248404730,5920,5920,5920,5920,0
20250401,130200,248404730,5920,5920,5930,5920,94
20250401,130100,247847460,5910,5910,5910,5910,0
20250401,130000,247847460,5910,5910,5910,5910,9
20250401,125900,247794270,5910,5910,5910,5910,0
20250401,125800,247794270,5910,5910,5910,5910,8
20250401,125700,247746990,5920,5910,5920,5910,214
20250401,125600,246481440,5930,5920,5930,5920,250
20250401,125500,244999040,5910,5910,5910,5910,8
20250401,125400,244951760,5910,5910,5910,5910,0
20250401,125300,244951760,5910,5910,5910,5910,0
20250401,125200,244951760,5910,5920,5920,5910,135
20250401,125100,244152630,5910,5910,5910,5910,8
20250401,125000,244105350,5910,5910,5910,5910,8
20250401,124900,244058070,5920,5920,5920,5920,121
20250401,124800,243341750,5920,5920,5920,5910,11
20250401,124700,243276710,5930,5930,5930,5930,0
20250401,124600,243276710,5930,5920,5930,5920,10
20250401,124500,243217500,5920,5920,5920,5920,0
20250401,124400,243217500,5920,5920,5920,5920,650
20250401,124300,239369500,5920,5925,5925,5920,8
20250401,124200,239322135,5920,5930,5930,5920,236
20250401,124100,237924045,5930,5930,5930,5930,0
20250401,124000,237924045,5930,5925,5930,5925,18
20250401,123900,237817345,5925,5925,5925,5925,81
20250401,123800,237337420,5925,5925,5925,5925,5
20250401,123700,237307795,5925,5925,5925,5925,8
20250401,123600,237260395,5925,5925,5925,5925,0
20250401,123500,237260395,5925,5925,5925,5925,360
20250401,123400,235127395,5925,5925,5925,5925,9
20250401,123300,235074070,5925,5925,5925,5925,273
20250401,123200,233456545,5925,5930,5930,5925,40
20250401,123100,233219510,5920,5910,5920,5910,144
20250401,123000,232367110,5910,5910,5910,5910,0
20250401,122900,232367110,5910,5920,5920,5910,17
20250401,122800,232266550,5920,5920,5920,5920,163
20250401,122700,231301590,5910,5910,5910,5910,159
20250401,122600,230361900,5905,5905,5905,5905,13
20250401,122500,230285135,5905,5905,5905,5905,20
20250401,122400,230167035,5905,5905,5905,5905,8
20250401,122300,230119795,5900,5900,5900,5900,9
20250401,122200,230066695,5900,5900,5900,5900,0
20250401,122100,230066695,5900,5900,5900,5900,91
20250401,122000,229529795,5910,5910,5910,5910,0
20250401,121900,229529795,5910,5920,5920,5910,41
20250401,121800,229287155,5910,5910,5910,5910,8
20250401,121700,229239875,5910,5910,5910,5910,899
20250401,121600,223926785,5910,5910,5910,5910,8
20250401,121500,223879505,5910,5910,5910,5910,0
20250401,121400,223879505,5910,5910,5910,5910,33
20250401,121300,223684475,5910,5910,5910,5910,8
20250401,121200,223637195,5910,5910,5910,5910,163
20250401,121100,222673865,5900,5900,5900,5900,9
20250401,121000,222620765,5900,5900,5910,5900,106
20250401,120900,221995305,5910,5910,5910,5910,0
20250401,120800,221995305,5910,5910,5910,5910,0
20250401,120700,221995305,5910,5910,5910,5910,0
20250401,120600,221995305,5910,5920,5920,5910,25
20250401,120500,221847385,5900,5910,5920,5900,41
20250401,120400,221604865,5920,5920,5920,5920,10
20250401,120300,221545665,5910,5910,5915,5910,104
20250401,120200,220931020,5900,5900,5900,5900,24
20250401,120100,220789420,5900,5900,5900,5900,3
20250401,120000,220771720,5890,5890,5890,5890,9
20250401,115900,220718710,5900,5900,5900,5900,5
20250401,115800,220689210,5890,5890,5890,5890,8
20250401,115700,220642090,5900,5900,5900,5900,0
20250401,115600,220642090,5900,5900,5900,5900,8
20250401,115500,220594890,5890,5900,5900,5890,469
20250401,115400,217832170,5900,5890,5900,5890,9
20250401,115300,217779150,5900,5900,5900,5900,0
20250401,115200,217779150,5900,5900,5900,5900,10
20250401,115100,217720150,5910,5910,5910,5910,9
20250401,115000,217666960,5900,5900,5900,5900,0
20250401,114900,217666960,5900,5910,5910,5900,832
20250401,114800,212751530,5910,5910,5910,5910,0
20250401,114700,212751530,5910,5910,5910,5910,8
20250401,114600,212704250,5910,5910,5910,5910,30
20250401,114500,212526950,5920,5920,5920,5920,0
20250401,114400,212526950,5920,5910,5920,5910,47
20250401,114300,212248790,5920,5920,5920,5920,73
20250401,114200,211816630,5930,5910,5930,5910,471
20250401,114100,209032820,5910,5900,5910,5900,769
20250401,114000,204495690,5900,5900,5900,5900,0
20250401,113900,204495690,5900,5910,5910,5900,10
20250401,113800,204436670,5900,5900,5900,5900,292
20250401,113700,202713870,5900,5900,5900,5900,9
20250401,113600,202660770,5900,5890,5900,5890,17
20250401,113500,202560550,5890,5890,5890,5890,0
20250401,113400,202560550,5890,5890,5890,5890,8
20250401,113300,202513430,5900,5890,5900,5890,9
20250401,113200,202460410,5900,5900,5900,5900,3
20250401,113100,202442710,5880,5890,5890,5880,81
20250401,113000,201965720,5880,5880,5880,5880,0
20250401,112900,201965720,5880,5880,5890,5880,796
20250401,112800,197285160,5880,5890,5890,5880,13
20250401,112700,197208710,5900,5900,5910,5900,370
20250401,112600,195025700,5900,5890,5900,5890,314
20250401,112500,193173220,5890,5890,5890,5890,345
20250401,112400,191141170,5890,5890,5890,5890,0
20250401,112300,191141170,5890,5900,5900,5890,11
20250401,112200,191076345,5890,5890,5890,5890,0
20250401,112100,191076345,5890,5900,5900,5890,10
20250401,112000,191017425,5890,5890,5890,5890,25
20250401,111900,190870175,5890,5890,5890,5890,13
20250401,111800,190793605,5890,5890,5900,5890,1250
20250401,111700,183420055,5890,5880,5890,5880,11
20250401,111600,183355345,5890,5890,5890,5890,58
20250401,111500,183013725,5890,5890,5890,5890,217
20250401,111400,181735595,5890,5890,5890,5890,0
20250401,111300,181735595,5890,5890,5890,5890,131
20250401,111200,180964005,5890,5880,5890,5880,9
20250401,111100,180911075,5890,5870,5890,5870,739
20250401,111000,176562945,5900,5900,5900,5900,0
20250401,110900,176562945,5900,5890,5900,5890,308
20250401,110800,174745825,5890,5880,5890,5880,828
20250401,110700,169871275,5880,5880,5880,5880,68
20250401,110600,169471435,5880,5880,5880,5880,0
20250401,110500,169471435,5880,5880,5880,5880,8
20250401,110400,169424395,5880,5880,5880,5880,9
20250401,110300,169371475,5870,5870,5870,5870,446
20250401,110200,166753455,5870,5880,5880,5870,101
20250401,110100,166160155,5880,5870,5880,5870,231
20250401,110000,164802675,5870,5870,5870,5870,1008
20250401,105900,158885715,5870,5870,5870,5870,293
20250401,105800,157165805,5870,5870,5870,5870,0
20250401,105700,157165805,5870,5880,5880,5870,249
20250401,105600,155702685,5870,5870,5870,5870,140
20250401,105500,154880885,5880,5880,5880,5880,4
20250401,105400,154857365,5890,5880,5890,5880,25
20250401,105300,154710205,5880,5880,5880,5880,0
20250401,105200,154710205,5880,5880,5880,5880,0
20250401,105100,154710205,5880,5880,5880,5880,293
20250401,105000,152987365,5890,5890,5890,5890,0
20250401,104900,152987365,5890,5880,5890,5880,1284
20250401,104800,145432835,5890,5880,5890,5880,253
20250401,104700,143942745,5880,5880,5880,5880,1008
20250401,104600,138015705,5880,5880,5880,5880,0
20250401,104500,138015705,5880,5870,5880,5870,1579
20250401,104400,128733415,5870,5870,5880,5870,114
20250401,104300,128064205,5870,5870,5870,5870,100
20250401,104200,127477205,5870,5870,5870,5870,128
20250401,104100,126725845,5860,5860,5870,5860,23
20250401,104000,126590965,5870,5850,5870,5850,2411
20250401,103900,112479465,5850,5860,5860,5850,1684
20250401,103800,102626345,5870,5870,5870,5870,28
20250401,103700,102461985,5870,5860,5870,5860,9
20250401,103600,102409225,5860,5860,5860,5860,12
20250401,103500,102338905,5860,5860,5860,5860,63
20250401,103400,101969725,5860,5860,5860,5860,5
20250401,103300,101940425,5860,5880,5880,5860,108
20250401,103200,101307525,5870,5860,5880,5860,168
20250401,103100,100321565,5860,5860,5860,5860,257
20250401,103000,98815545,5860,5860,5860,5860,21
20250401,102900,98692485,5860,5860,5860,5860,0
20250401,102800,98692485,5860,5860,5860,5860,8
20250401,102700,98645605,5860,5870,5870,5860,1500
20250401,102600,89855595,5880,5880,5880,5870,6
20250401,102500,89820345,5860,5880,5880,5860,1517
20250401,102400,80902225,5880,5880,5880,5880,8
20250401,102300,80855185,5880,5880,5880,5880,38
20250401,102200,80631745,5880,5890,5890,5880,10
20250401,102100,80572935,5890,5890,5890,5890,1
20250401,102000,80567045,5890,5890,5890,5890,0
20250401,101900,80567045,5890,5890,5890,5890,55
20250401,101800,80243095,5890,5890,5890,5890,0
20250401,101700,80243095,5890,5880,5890,5880,16
20250401,101600,80148935,5880,5890,5890,5880,142
20250401,101500,79313255,5880,5880,5880,5880,8
20250401,101400,79266215,5870,5880,5890,5870,522
20250401,101300,76200835,5890,5890,5890,5890,4
20250401,101200,76177275,5880,5880,5880,5880,8
20250401,101100,76130235,5890,5890,5890,5880,19
20250401,101000,76018405,5890,5880,5890,5880,9
20250401,100900,75965475,5880,5870,5880,5860,411
20250401,100800,73556855,5880,5880,5880,5880,1
20250401,100700,73550975,5870,5870,5880,5870,41
20250401,100600,73310285,5870,5860,5870,5860,941
20250401,100500,67794415,5860,5860,5860,5860,1
20250401,100400,67788555,5850,5870,5870,5850,2
20250401,100300,67776835,5870,5860,5870,5850,177
20250401,100200,66741255,5880,5870,5880,5870,8
20250401,100100,66694265,5860,5880,5880,5860,104
20250401,100000,66084775,5880,5870,5880,5870,9
20250401,095900,66031925,5860,5860,5870,5860,14
20250401,095800,65949875,5860,5870,5870,5860,13
20250401,095700,65873595,5870,5870,5870,5870,18
20250401,095600,65767935,5860,5870,5870,5860,199
20250401,095500,64601465,5870,5860,5870,5860,491
20250401,095400,61724135,5880,5880,5880,5880,0
20250401,095300,61724135,5880,5880,5880,5880,0
20250401,095200,61724135,5880,5880,5880,5880,0
20250401,095100,61724135,5880,5880,5880,5860,326
20250401,095000,59810725,5880,5880,5880,5880,732
20250401,094900,55506565,5890,5890,5890,5890,5
20250401,094800,55477115,5890,5880,5890,5880,10
20250401,094700,55418295,5880,5880,5880,5880,8
20250401,094600,55371255,5890,5890,5890,5890,8
20250401,094500,55324135,5880,5880,5880,5880,9
20250401,094400,55271215,5890,5880,5890,5880,56
20250401,094300,54941855,5890,5890,5890,5890,28
20250401,094200,54776935,5900,5900,5900,5900,100
20250401,094100,54186935,5890,5900,5900,5890,524
20250401,094000,51095955,5900,5900,5900,5890,15
20250401,093900,51007535,5900,5900,5900,5900,148
20250401,093800,50134335,5890,5900,5900,5890,24
20250401,093700,49992945,5890,5890,5890,5890,1112
20250401,093600,43443265,5910,5900,5910,5900,3
20250401,093500,43425555,5900,5920,5920,5900,8
20250401,093400,43378255,5900,5900,5930,5900,49
20250401,093300,43089065,5910,5900,5910,5900,99
20250401,093200,42504935,5900,5920,5920,5900,1529
20250401,093100,33481325,5920,5920,5920,5920,3
20250401,093000,33463565,5920,5920,5920,5920,6
20250401,092900,33428045,5920,5920,5920,5920,157
20250401,092800,32498605,5940,5940,5940,5940,0
20250401,092700,32498605,5940,5940,5940,5940,0
20250401,092600,32498605,5940,5930,5940,5930,10
20250401,092500,32439285,5920,5940,5940,5920,38
20250401,092400,32213795,5940,5930,5940,5930,11
20250401,092300,32148535,5930,5920,5930,5920,178
20250401,092200,31093270,5930,5930,5930,5930,2
20250401,092100,31081410,5930,5930,5930,5930,1
20250401,092000,31075480,5930,5930,5930,5930,0
20250401,091900,31075480,5930,5930,5930,5930,8
20250401,091800,31028040,5940,5910,5940,5910,600
20250401,091700,27479120,5940,5940,5940,5940,25
20250401,091600,27330620,5950,5950,5950,5950,2
20250401,091500,27318720,5950,5920,5950,5920,1337
20250401,091400,19403430,5950,5950,5950,5950,0
20250401,091300,19403430,5950,5910,5950,5910,13
20250401,091200,19326200,5940,5930,5940,5930,745
20250401,091100,14902820,5930,5930,5930,5930,9
20250401,091000,14849450,5940,5930,5940,5930,569
20250401,090900,11470810,5950,5950,5950,5950,0
20250401,090800,11470810,5950,5930,5950,5930,64
20250401,090700,11091270,5930,5940,5940,5930,354
20250401,090600,8992010,5930,5920,5930,5920,39
20250401,090500,8760820,5930,5930,5930,5910,299
20250401,090400,6987830,5910,5910,5910,5910,0
20250401,090300,6987830,5910,5910,5910,5910,0
20250401,090200,6987830,5910,5910,5910,5910,9
20250401,090100,6934640,5970,5990,5990,5920,73
20250401,090000,6497980,5990,5890,5990,5890,1102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 446399275 5880 5880 5880 5880 1471
3 20250401 191100 446399275 5880 5880 5880 5880 0
4 20250401 191000 446399275 5880 5880 5880 5880 0
5 20250401 190900 446399275 5880 5880 5880 5880 0
6 20250401 190800 446399275 5880 5880 5880 5880 0
7 20250401 190700 446399275 5880 5880 5880 5880 0
8 20250401 190600 446399275 5880 5880 5880 5880 0
9 20250401 190500 446399275 5880 5880 5880 5880 0
10 20250401 190400 446399275 5880 5880 5880 5880 0
11 20250401 190300 446399275 5880 5880 5880 5880 0
12 20250401 190200 446399275 5880 5880 5880 5880 0
13 20250401 190100 446399275 5880 5880 5880 5880 0
14 20250401 190000 446399275 5880 5880 5880 5880 0
15 20250401 185900 446399275 5880 5880 5880 5880 0
16 20250401 185800 446399275 5880 5880 5880 5880 0
17 20250401 185700 446399275 5880 5880 5880 5880 0
18 20250401 185600 446399275 5880 5880 5880 5880 0
19 20250401 185500 446399275 5880 5880 5880 5880 0
20 20250401 185400 446399275 5880 5880 5880 5880 0
21 20250401 185300 446399275 5880 5880 5880 5880 0
22 20250401 185200 446399275 5880 5880 5880 5880 0
23 20250401 185100 446399275 5880 5880 5880 5880 0
24 20250401 185000 446399275 5880 5880 5880 5880 0
25 20250401 184900 446399275 5880 5880 5880 5880 0
26 20250401 184800 446399275 5880 5880 5880 5880 0
27 20250401 184700 446399275 5880 5880 5880 5880 0
28 20250401 184600 446399275 5880 5880 5880 5880 0
29 20250401 184500 446399275 5880 5880 5880 5880 0
30 20250401 184400 446399275 5880 5880 5880 5880 0
31 20250401 184300 446399275 5880 5880 5880 5880 0
32 20250401 184200 446399275 5880 5880 5880 5880 1471
33 20250401 184100 446399275 5880 5880 5880 5880 0
34 20250401 184000 446399275 5880 5880 5880 5880 0
35 20250401 183900 446399275 5880 5880 5880 5880 0
36 20250401 183800 446399275 5880 5880 5880 5880 0
37 20250401 183700 446399275 5880 5880 5880 5880 0
38 20250401 183600 446399275 5880 5880 5880 5880 0
39 20250401 183500 446399275 5880 5880 5880 5880 0
40 20250401 183400 446399275 5880 5880 5880 5880 0
41 20250401 183300 446399275 5880 5880 5880 5880 0
42 20250401 183200 446399275 5880 5880 5880 5880 0
43 20250401 183100 446399275 5880 5880 5880 5880 0
44 20250401 183000 446399275 5880 5880 5880 5880 0
45 20250401 182900 446399275 5880 5880 5880 5880 0
46 20250401 182800 446399275 5880 5880 5880 5880 0
47 20250401 182700 446399275 5880 5880 5880 5880 0
48 20250401 182600 446399275 5880 5880 5880 5880 0
49 20250401 182500 446399275 5880 5880 5880 5880 0
50 20250401 182400 446399275 5880 5880 5880 5880 0
51 20250401 182300 446399275 5880 5880 5880 5880 0
52 20250401 182200 446399275 5880 5880 5880 5880 0
53 20250401 182100 446399275 5880 5880 5880 5880 0
54 20250401 182000 446399275 5880 5880 5880 5880 0
55 20250401 181900 446399275 5880 5880 5880 5880 0
56 20250401 181800 446399275 5880 5880 5880 5880 0
57 20250401 181700 446399275 5880 5880 5880 5880 0
58 20250401 181600 446399275 5880 5880 5880 5880 0
59 20250401 181500 446399275 5880 5880 5880 5880 0
60 20250401 181400 446399275 5880 5880 5880 5880 0
61 20250401 181300 446399275 5880 5880 5880 5880 0
62 20250401 181200 446399275 5880 5880 5880 5880 1471
63 20250401 181100 446399275 5880 5880 5880 5880 0
64 20250401 181000 446399275 5880 5880 5880 5880 0
65 20250401 180900 446399275 5880 5880 5880 5880 0
66 20250401 180800 446399275 5880 5880 5880 5880 0
67 20250401 180700 446399275 5880 5880 5880 5880 0
68 20250401 180600 446399275 5880 5880 5880 5880 0
69 20250401 180500 446399275 5880 5880 5880 5880 0
70 20250401 180400 446399275 5880 5880 5880 5880 0
71 20250401 180300 446399275 5880 5880 5880 5880 0
72 20250401 180200 446399275 5880 5880 5880 5880 0
73 20250401 180100 446399275 5880 5880 5880 5880 0
74 20250401 180000 446399275 5880 5880 5880 5880 0
75 20250401 175900 446399275 5880 5880 5880 5880 0
76 20250401 175800 446399275 5880 5880 5880 5880 0
77 20250401 175700 446399275 5880 5880 5880 5880 0
78 20250401 175600 446399275 5880 5880 5880 5880 0
79 20250401 175500 446399275 5880 5880 5880 5880 0
80 20250401 175400 446399275 5880 5880 5880 5880 0
81 20250401 175300 446399275 5880 5880 5880 5880 0
82 20250401 175200 446399275 5880 5880 5880 5880 0
83 20250401 175100 446399275 5880 5880 5880 5880 0
84 20250401 175000 446399275 5880 5880 5880 5880 0
85 20250401 174900 446399275 5880 5880 5880 5880 0
86 20250401 174800 446399275 5880 5880 5880 5880 0
87 20250401 174700 446399275 5880 5880 5880 5880 0
88 20250401 174600 446399275 5880 5880 5880 5880 0
89 20250401 174500 446399275 5880 5880 5880 5880 0
90 20250401 174400 446399275 5880 5880 5880 5880 0
91 20250401 174300 446399275 5880 5880 5880 5880 0
92 20250401 174200 446399275 5880 5880 5880 5880 1471
93 20250401 174100 446399275 5880 5880 5880 5880 0
94 20250401 174000 446399275 5880 5880 5880 5880 0
95 20250401 173900 446399275 5880 5880 5880 5880 0
96 20250401 173800 446399275 5880 5880 5880 5880 0
97 20250401 173700 446399275 5880 5880 5880 5880 0
98 20250401 173600 446399275 5880 5880 5880 5880 0
99 20250401 173500 446399275 5880 5880 5880 5880 0
100 20250401 173400 446399275 5880 5880 5880 5880 0
101 20250401 173300 446399275 5880 5880 5880 5880 0
102 20250401 173200 446399275 5880 5880 5880 5880 0
103 20250401 173100 446399275 5880 5880 5880 5880 0
104 20250401 173000 446399275 5880 5880 5880 5880 0
105 20250401 172900 446399275 5880 5880 5880 5880 0
106 20250401 172800 446399275 5880 5880 5880 5880 0
107 20250401 172700 446399275 5880 5880 5880 5880 0
108 20250401 172600 446399275 5880 5880 5880 5880 0
109 20250401 172500 446399275 5880 5880 5880 5880 0
110 20250401 172400 446399275 5880 5880 5880 5880 0
111 20250401 172300 446399275 5880 5880 5880 5880 0
112 20250401 172200 446399275 5880 5880 5880 5880 0
113 20250401 172100 446399275 5880 5880 5880 5880 0
114 20250401 172000 446399275 5880 5880 5880 5880 0
115 20250401 171900 446399275 5880 5880 5880 5880 0
116 20250401 171800 446399275 5880 5880 5880 5880 0
117 20250401 171700 446399275 5880 5880 5880 5880 0
118 20250401 171600 446399275 5880 5880 5880 5880 0
119 20250401 171500 446399275 5880 5880 5880 5880 0
120 20250401 171400 446399275 5880 5880 5880 5880 0
121 20250401 171300 446399275 5880 5880 5880 5880 0
122 20250401 171200 446399275 5880 5880 5880 5880 1471
123 20250401 171100 446399275 5880 5880 5880 5880 0
124 20250401 171000 446399275 5880 5880 5880 5880 0
125 20250401 170900 446399275 5880 5880 5880 5880 0
126 20250401 170800 446399275 5880 5880 5880 5880 0
127 20250401 170700 446399275 5880 5880 5880 5880 0
128 20250401 170600 446399275 5880 5880 5880 5880 0
129 20250401 170500 446399275 5880 5880 5880 5880 0
130 20250401 170400 446399275 5880 5880 5880 5880 0
131 20250401 170300 446399275 5880 5880 5880 5880 0
132 20250401 170200 446399275 5880 5880 5880 5880 0
133 20250401 170100 446399275 5880 5880 5880 5880 0
134 20250401 170000 446399275 5880 5880 5880 5880 0
135 20250401 165900 446399275 5880 5880 5880 5880 0
136 20250401 165800 446399275 5880 5880 5880 5880 0
137 20250401 165700 446399275 5880 5880 5880 5880 0
138 20250401 165600 446399275 5880 5880 5880 5880 0
139 20250401 165500 446399275 5880 5880 5880 5880 0
140 20250401 165400 446399275 5880 5880 5880 5880 0
141 20250401 165300 446399275 5880 5880 5880 5880 0
142 20250401 165200 446399275 5880 5880 5880 5880 0
143 20250401 165100 446399275 5880 5880 5880 5880 0
144 20250401 165000 446399275 5880 5880 5880 5880 0
145 20250401 164900 446399275 5880 5880 5880 5880 0
146 20250401 164800 446399275 5880 5880 5880 5880 0
147 20250401 164700 446399275 5880 5880 5880 5880 0
148 20250401 164600 446399275 5880 5880 5880 5880 0
149 20250401 164500 446399275 5880 5880 5880 5880 0
150 20250401 164400 446399275 5880 5880 5880 5880 0
151 20250401 164300 446399275 5880 5880 5880 5880 0
152 20250401 164200 446399275 5880 5880 5880 5880 1471
153 20250401 164100 446399275 5880 5880 5880 5880 0
154 20250401 164000 446399275 5880 5880 5880 5880 0
155 20250401 163900 446399275 5880 5880 5880 5880 0
156 20250401 163800 446399275 5880 5880 5880 5880 0
157 20250401 163700 446399275 5880 5880 5880 5880 0
158 20250401 163600 446399275 5880 5880 5880 5880 0
159 20250401 163500 446399275 5880 5880 5880 5880 0
160 20250401 163400 446399275 5880 5880 5880 5880 0
161 20250401 163300 446399275 5880 5880 5880 5880 0
162 20250401 163200 446399275 5880 5880 5880 5880 0
163 20250401 163100 446399275 5880 5880 5880 5880 0
164 20250401 163000 446399275 5880 5880 5880 5880 0
165 20250401 162900 446399275 5880 5880 5880 5880 0
166 20250401 162800 446399275 5880 5880 5880 5880 0
167 20250401 162700 446399275 5880 5880 5880 5880 0
168 20250401 162600 446399275 5880 5880 5880 5880 0
169 20250401 162500 446399275 5880 5880 5880 5880 0
170 20250401 162400 446399275 5880 5880 5880 5880 0
171 20250401 162300 446399275 5880 5880 5880 5880 0
172 20250401 162200 446399275 5880 5880 5880 5880 0
173 20250401 162100 446399275 5880 5880 5880 5880 0
174 20250401 162000 446399275 5880 5880 5880 5880 0
175 20250401 161900 446399275 5880 5880 5880 5880 0
176 20250401 161800 446399275 5880 5880 5880 5880 0
177 20250401 161700 446399275 5880 5880 5880 5880 0
178 20250401 161600 446399275 5880 5880 5880 5880 0
179 20250401 161500 446399275 5880 5880 5880 5880 0
180 20250401 161400 446399275 5880 5880 5880 5880 0
181 20250401 161300 446399275 5880 5880 5880 5880 0
182 20250401 161200 446399275 5880 5880 5880 5880 1471
183 20250401 161100 446399275 5880 5880 5880 5880 0
184 20250401 161000 446399275 5880 5880 5880 5880 0
185 20250401 160900 446399275 5880 5880 5880 5880 0
186 20250401 160800 446399275 5880 5880 5880 5880 0
187 20250401 160700 446399275 5880 5880 5880 5880 0
188 20250401 160600 446399275 5880 5880 5880 5880 0
189 20250401 160500 446399275 5880 5880 5880 5880 0
190 20250401 160400 446399275 5880 5880 5880 5880 0
191 20250401 160300 446399275 5880 5880 5880 5880 0
192 20250401 160200 446399275 5880 5880 5880 5880 0
193 20250401 160100 446399275 5880 5880 5880 5880 0
194 20250401 160000 446399275 5880 5880 5880 5880 0
195 20250401 155900 446399275 5880 5880 5880 5880 0
196 20250401 155800 446399275 5880 5880 5880 5880 0
197 20250401 155700 446399275 5880 5880 5880 5880 0
198 20250401 155600 446399275 5880 5880 5880 5880 0
199 20250401 155500 446399275 5880 5880 5880 5880 0
200 20250401 155400 446399275 5880 5880 5880 5880 0
201 20250401 155300 446399275 5880 5880 5880 5880 0
202 20250401 155200 446399275 5880 5880 5880 5880 0
203 20250401 155100 446399275 5880 5880 5880 5880 0
204 20250401 155000 446399275 5880 5880 5880 5880 0
205 20250401 154900 446399275 5880 5880 5880 5880 0
206 20250401 154800 446399275 5880 5880 5880 5880 0
207 20250401 154700 446399275 5880 5880 5880 5880 0
208 20250401 154600 446399275 5880 5880 5880 5880 0
209 20250401 154500 446399275 5880 5880 5880 5880 0
210 20250401 154400 446399275 5880 5880 5880 5880 0
211 20250401 154300 446399275 5880 5880 5880 5880 0
212 20250401 154200 446399275 5880 5880 5880 5880 1471
213 20250401 154100 446399275 5880 5880 5880 5880 0
214 20250401 154000 446399275 5880 5880 5880 5880 0
215 20250401 153900 446399275 5880 5880 5880 5880 0
216 20250401 153800 446399275 5880 5880 5880 5880 0
217 20250401 153700 446399275 5880 5880 5880 5880 0
218 20250401 153600 446399275 5880 5880 5880 5880 0
219 20250401 153500 446399275 5880 5880 5880 5880 0
220 20250401 153400 446399275 5880 5880 5880 5880 0
221 20250401 153300 446399275 5880 5880 5880 5880 0
222 20250401 153200 446399275 5880 5880 5880 5880 0
223 20250401 153100 446399275 5880 5880 5880 5880 0
224 20250401 153000 446399275 5880 5880 5880 5880 1471
225 20250401 152900 437749795 5880 5880 5880 5880 0
226 20250401 152800 437749795 5880 5880 5880 5880 0
227 20250401 152700 437749795 5880 5880 5880 5880 0
228 20250401 152600 437749795 5880 5880 5880 5880 0
229 20250401 152500 437749795 5880 5880 5880 5880 0
230 20250401 152400 437749795 5880 5880 5880 5880 0
231 20250401 152300 437749795 5880 5880 5880 5880 0
232 20250401 152200 437749795 5880 5880 5880 5880 0
233 20250401 152100 437749795 5880 5880 5880 5880 0
234 20250401 152000 437749795 5880 5880 5880 5880 0
235 20250401 151900 437749795 5880 5870 5880 5870 178
236 20250401 151800 436704885 5870 5870 5870 5870 0
237 20250401 151700 436704885 5870 5870 5870 5870 0
238 20250401 151600 436704885 5870 5880 5880 5870 176
239 20250401 151500 435671745 5880 5870 5880 5870 86
240 20250401 151400 435166075 5870 5880 5890 5870 235
241 20250401 151300 433785195 5890 5880 5890 5880 684
242 20250401 151200 429762305 5880 5880 5880 5880 0
243 20250401 151100 429762305 5880 5870 5880 5870 2053
244 20250401 151000 417708425 5870 5860 5870 5860 618
245 20250401 150900 414082365 5860 5860 5860 5860 67
246 20250401 150800 413689745 5860 5870 5880 5860 571
247 20250401 150700 410339555 5870 5860 5870 5860 37
248 20250401 150600 410122525 5850 5860 5860 5850 206
249 20250401 150500 408917405 5870 5860 5870 5860 2015
250 20250401 150400 397107485 5860 5870 5870 5860 12
251 20250401 150300 397037095 5870 5870 5870 5870 0
252 20250401 150200 397037095 5870 5870 5870 5870 0
253 20250401 150100 397037095 5870 5870 5870 5860 503
254 20250401 150000 394086485 5870 5870 5870 5870 477
255 20250401 145900 391286495 5890 5890 5890 5890 0
256 20250401 145800 391286495 5890 5890 5890 5890 0
257 20250401 145700 391286495 5890 5890 5890 5890 4
258 20250401 145600 391262935 5870 5870 5870 5870 273
259 20250401 145500 389660425 5870 5870 5870 5870 1
260 20250401 145400 389654555 5870 5870 5870 5870 0
261 20250401 145300 389654555 5870 5870 5870 5870 21
262 20250401 145200 389531285 5880 5880 5880 5880 483
263 20250401 145100 386691245 5880 5870 5880 5870 845
264 20250401 145000 381730805 5870 5870 5870 5870 151
265 20250401 144900 380844435 5860 5870 5870 5860 1406
266 20250401 144800 372591245 5880 5880 5880 5880 5
267 20250401 144700 372561845 5880 5870 5880 5870 302
268 20250401 144600 370788085 5880 5880 5880 5880 59
269 20250401 144500 370441165 5880 5880 5880 5880 52
270 20250401 144400 370135405 5880 5890 5890 5880 26
271 20250401 144300 369982495 5890 5890 5890 5890 188
272 20250401 144200 368875175 5890 5890 5890 5890 0
273 20250401 144100 368875175 5890 5890 5890 5890 10
274 20250401 144000 368816275 5890 5890 5890 5890 31
275 20250401 143900 368633685 5890 5890 5890 5890 0
276 20250401 143800 368633685 5890 5890 5890 5890 0
277 20250401 143700 368633685 5890 5890 5890 5890 115
278 20250401 143600 367956335 5890 5890 5890 5890 50
279 20250401 143500 367661835 5880 5880 5880 5880 0
280 20250401 143400 367661835 5880 5880 5880 5880 2
281 20250401 143300 367650075 5890 5890 5890 5890 20
282 20250401 143200 367532275 5890 5880 5890 5880 1669
283 20250401 143100 357715525 5890 5885 5890 5880 135
284 20250401 143000 356920505 5890 5890 5890 5890 0
285 20250401 142900 356920505 5890 5890 5890 5890 0
286 20250401 142800 356920505 5890 5890 5890 5890 0
287 20250401 142700 356920505 5890 5890 5890 5890 1
288 20250401 142600 356914615 5890 5890 5890 5890 0
289 20250401 142500 356914615 5890 5890 5890 5890 5
290 20250401 142400 356885165 5890 5890 5890 5890 0
291 20250401 142300 356885165 5890 5890 5890 5890 480
292 20250401 142200 354057965 5890 5890 5890 5890 109
293 20250401 142100 353415955 5900 5890 5900 5880 965
294 20250401 142000 347730415 5900 5890 5900 5890 51
295 20250401 141900 347430015 5890 5890 5890 5890 77
296 20250401 141800 346976485 5900 5890 5900 5890 1125
297 20250401 141700 340350135 5900 5900 5900 5900 48
298 20250401 141600 340066935 5900 5900 5900 5900 814
299 20250401 141500 335264335 5910 5910 5910 5910 539
300 20250401 141400 332078845 5910 5920 5920 5910 141
301 20250401 141300 331245525 5910 5910 5910 5910 0
302 20250401 141200 331245525 5910 5920 5920 5910 55
303 20250401 141100 330920275 5920 5920 5920 5920 0
304 20250401 141000 330920275 5920 5920 5920 5920 0
305 20250401 140900 330920275 5920 5920 5920 5920 1
306 20250401 140800 330914355 5910 5910 5910 5910 0
307 20250401 140700 330914355 5910 5910 5910 5910 0
308 20250401 140600 330914355 5910 5910 5910 5910 0
309 20250401 140500 330914355 5910 5910 5910 5910 36
310 20250401 140400 330701595 5920 5910 5920 5910 441
311 20250401 140300 328094855 5920 5920 5920 5920 0
312 20250401 140200 328094855 5920 5910 5920 5910 216
313 20250401 140100 326818185 5910 5910 5910 5910 0
314 20250401 140000 326818185 5910 5910 5910 5910 66
315 20250401 135900 326428125 5910 5910 5910 5910 100
316 20250401 135800 325837125 5910 5910 5910 5910 11
317 20250401 135700 325772115 5910 5910 5910 5910 12
318 20250401 135600 325701195 5910 5910 5910 5910 0
319 20250401 135500 325701195 5910 5910 5910 5910 0
320 20250401 135400 325701195 5910 5910 5910 5910 7
321 20250401 135300 325659825 5910 5910 5910 5910 10
322 20250401 135200 325600725 5910 5910 5910 5910 29
323 20250401 135100 325429335 5910 5910 5910 5910 17
324 20250401 135000 325328865 5910 5910 5910 5910 0
325 20250401 134900 325328865 5910 5910 5910 5910 439
326 20250401 134800 322734375 5900 5900 5900 5900 20
327 20250401 134700 322616375 5900 5900 5900 5900 0
328 20250401 134600 322616375 5900 5900 5900 5900 0
329 20250401 134500 322616375 5900 5900 5900 5900 350
330 20250401 134400 320551375 5900 5910 5910 5900 88
331 20250401 134300 320032165 5910 5910 5910 5910 0
332 20250401 134200 320032165 5910 5910 5910 5910 1
333 20250401 134100 320026255 5910 5910 5910 5910 210
334 20250401 134000 318785155 5910 5910 5910 5910 93
335 20250401 133900 318235525 5910 5910 5910 5910 0
336 20250401 133800 318235525 5910 5910 5910 5910 8
337 20250401 133700 318188245 5910 5900 5910 5900 73
338 20250401 133600 317757355 5900 5900 5900 5900 424
339 20250401 133500 315255755 5890 5890 5890 5890 0
340 20250401 133400 315255755 5890 5890 5890 5890 233
341 20250401 133300 313883385 5900 5900 5900 5900 1
342 20250401 133200 313877485 5900 5900 5900 5900 11
343 20250401 133100 313812585 5900 5900 5900 5900 0
344 20250401 133000 313812585 5900 5890 5900 5890 193
345 20250401 132900 312675245 5920 5920 5920 5920 0
346 20250401 132800 312675245 5920 5920 5920 5920 0
347 20250401 132700 312675245 5920 5920 5920 5920 0
348 20250401 132600 312675245 5920 5920 5920 5920 51
349 20250401 132500 312373325 5890 5890 5890 5890 3380
350 20250401 132400 292465125 5900 5910 5910 5900 1748
351 20250401 132300 282151915 5910 5910 5910 5910 0
352 20250401 132200 282151915 5910 5915 5915 5910 345
353 20250401 132100 280112960 5920 5910 5920 5910 230
354 20250401 132000 278753460 5910 5910 5910 5910 1
355 20250401 131900 278747550 5910 5910 5910 5910 0
356 20250401 131800 278747550 5910 5910 5910 5910 14
357 20250401 131700 278664810 5910 5910 5910 5910 181
358 20250401 131600 277595100 5910 5910 5910 5910 646
359 20250401 131500 273777240 5910 5910 5910 5910 150
360 20250401 131400 272890740 5910 5910 5910 5910 0
361 20250401 131300 272890740 5910 5920 5920 5910 384
362 20250401 131200 270621270 5920 5920 5920 5920 0
363 20250401 131100 270621270 5920 5920 5920 5920 0
364 20250401 131000 270621270 5920 5920 5920 5920 100
365 20250401 130900 270029270 5920 5920 5920 5920 200
366 20250401 130800 268845270 5930 5930 5930 5920 152
367 20250401 130700 267943930 5930 5930 5930 5930 11
368 20250401 130600 267878700 5910 5910 5910 5910 12
369 20250401 130500 267807780 5930 5930 5930 5930 0
370 20250401 130400 267807780 5930 5920 5930 5910 3282
371 20250401 130300 248404730 5920 5920 5920 5920 0
372 20250401 130200 248404730 5920 5920 5930 5920 94
373 20250401 130100 247847460 5910 5910 5910 5910 0
374 20250401 130000 247847460 5910 5910 5910 5910 9
375 20250401 125900 247794270 5910 5910 5910 5910 0
376 20250401 125800 247794270 5910 5910 5910 5910 8
377 20250401 125700 247746990 5920 5910 5920 5910 214
378 20250401 125600 246481440 5930 5920 5930 5920 250
379 20250401 125500 244999040 5910 5910 5910 5910 8
380 20250401 125400 244951760 5910 5910 5910 5910 0
381 20250401 125300 244951760 5910 5910 5910 5910 0
382 20250401 125200 244951760 5910 5920 5920 5910 135
383 20250401 125100 244152630 5910 5910 5910 5910 8
384 20250401 125000 244105350 5910 5910 5910 5910 8
385 20250401 124900 244058070 5920 5920 5920 5920 121
386 20250401 124800 243341750 5920 5920 5920 5910 11
387 20250401 124700 243276710 5930 5930 5930 5930 0
388 20250401 124600 243276710 5930 5920 5930 5920 10
389 20250401 124500 243217500 5920 5920 5920 5920 0
390 20250401 124400 243217500 5920 5920 5920 5920 650
391 20250401 124300 239369500 5920 5925 5925 5920 8
392 20250401 124200 239322135 5920 5930 5930 5920 236
393 20250401 124100 237924045 5930 5930 5930 5930 0
394 20250401 124000 237924045 5930 5925 5930 5925 18
395 20250401 123900 237817345 5925 5925 5925 5925 81
396 20250401 123800 237337420 5925 5925 5925 5925 5
397 20250401 123700 237307795 5925 5925 5925 5925 8
398 20250401 123600 237260395 5925 5925 5925 5925 0
399 20250401 123500 237260395 5925 5925 5925 5925 360
400 20250401 123400 235127395 5925 5925 5925 5925 9
401 20250401 123300 235074070 5925 5925 5925 5925 273
402 20250401 123200 233456545 5925 5930 5930 5925 40
403 20250401 123100 233219510 5920 5910 5920 5910 144
404 20250401 123000 232367110 5910 5910 5910 5910 0
405 20250401 122900 232367110 5910 5920 5920 5910 17
406 20250401 122800 232266550 5920 5920 5920 5920 163
407 20250401 122700 231301590 5910 5910 5910 5910 159
408 20250401 122600 230361900 5905 5905 5905 5905 13
409 20250401 122500 230285135 5905 5905 5905 5905 20
410 20250401 122400 230167035 5905 5905 5905 5905 8
411 20250401 122300 230119795 5900 5900 5900 5900 9
412 20250401 122200 230066695 5900 5900 5900 5900 0
413 20250401 122100 230066695 5900 5900 5900 5900 91
414 20250401 122000 229529795 5910 5910 5910 5910 0
415 20250401 121900 229529795 5910 5920 5920 5910 41
416 20250401 121800 229287155 5910 5910 5910 5910 8
417 20250401 121700 229239875 5910 5910 5910 5910 899
418 20250401 121600 223926785 5910 5910 5910 5910 8
419 20250401 121500 223879505 5910 5910 5910 5910 0
420 20250401 121400 223879505 5910 5910 5910 5910 33
421 20250401 121300 223684475 5910 5910 5910 5910 8
422 20250401 121200 223637195 5910 5910 5910 5910 163
423 20250401 121100 222673865 5900 5900 5900 5900 9
424 20250401 121000 222620765 5900 5900 5910 5900 106
425 20250401 120900 221995305 5910 5910 5910 5910 0
426 20250401 120800 221995305 5910 5910 5910 5910 0
427 20250401 120700 221995305 5910 5910 5910 5910 0
428 20250401 120600 221995305 5910 5920 5920 5910 25
429 20250401 120500 221847385 5900 5910 5920 5900 41
430 20250401 120400 221604865 5920 5920 5920 5920 10
431 20250401 120300 221545665 5910 5910 5915 5910 104
432 20250401 120200 220931020 5900 5900 5900 5900 24
433 20250401 120100 220789420 5900 5900 5900 5900 3
434 20250401 120000 220771720 5890 5890 5890 5890 9
435 20250401 115900 220718710 5900 5900 5900 5900 5
436 20250401 115800 220689210 5890 5890 5890 5890 8
437 20250401 115700 220642090 5900 5900 5900 5900 0
438 20250401 115600 220642090 5900 5900 5900 5900 8
439 20250401 115500 220594890 5890 5900 5900 5890 469
440 20250401 115400 217832170 5900 5890 5900 5890 9
441 20250401 115300 217779150 5900 5900 5900 5900 0
442 20250401 115200 217779150 5900 5900 5900 5900 10
443 20250401 115100 217720150 5910 5910 5910 5910 9
444 20250401 115000 217666960 5900 5900 5900 5900 0
445 20250401 114900 217666960 5900 5910 5910 5900 832
446 20250401 114800 212751530 5910 5910 5910 5910 0
447 20250401 114700 212751530 5910 5910 5910 5910 8
448 20250401 114600 212704250 5910 5910 5910 5910 30
449 20250401 114500 212526950 5920 5920 5920 5920 0
450 20250401 114400 212526950 5920 5910 5920 5910 47
451 20250401 114300 212248790 5920 5920 5920 5920 73
452 20250401 114200 211816630 5930 5910 5930 5910 471
453 20250401 114100 209032820 5910 5900 5910 5900 769
454 20250401 114000 204495690 5900 5900 5900 5900 0
455 20250401 113900 204495690 5900 5910 5910 5900 10
456 20250401 113800 204436670 5900 5900 5900 5900 292
457 20250401 113700 202713870 5900 5900 5900 5900 9
458 20250401 113600 202660770 5900 5890 5900 5890 17
459 20250401 113500 202560550 5890 5890 5890 5890 0
460 20250401 113400 202560550 5890 5890 5890 5890 8
461 20250401 113300 202513430 5900 5890 5900 5890 9
462 20250401 113200 202460410 5900 5900 5900 5900 3
463 20250401 113100 202442710 5880 5890 5890 5880 81
464 20250401 113000 201965720 5880 5880 5880 5880 0
465 20250401 112900 201965720 5880 5880 5890 5880 796
466 20250401 112800 197285160 5880 5890 5890 5880 13
467 20250401 112700 197208710 5900 5900 5910 5900 370
468 20250401 112600 195025700 5900 5890 5900 5890 314
469 20250401 112500 193173220 5890 5890 5890 5890 345
470 20250401 112400 191141170 5890 5890 5890 5890 0
471 20250401 112300 191141170 5890 5900 5900 5890 11
472 20250401 112200 191076345 5890 5890 5890 5890 0
473 20250401 112100 191076345 5890 5900 5900 5890 10
474 20250401 112000 191017425 5890 5890 5890 5890 25
475 20250401 111900 190870175 5890 5890 5890 5890 13
476 20250401 111800 190793605 5890 5890 5900 5890 1250
477 20250401 111700 183420055 5890 5880 5890 5880 11
478 20250401 111600 183355345 5890 5890 5890 5890 58
479 20250401 111500 183013725 5890 5890 5890 5890 217
480 20250401 111400 181735595 5890 5890 5890 5890 0
481 20250401 111300 181735595 5890 5890 5890 5890 131
482 20250401 111200 180964005 5890 5880 5890 5880 9
483 20250401 111100 180911075 5890 5870 5890 5870 739
484 20250401 111000 176562945 5900 5900 5900 5900 0
485 20250401 110900 176562945 5900 5890 5900 5890 308
486 20250401 110800 174745825 5890 5880 5890 5880 828
487 20250401 110700 169871275 5880 5880 5880 5880 68
488 20250401 110600 169471435 5880 5880 5880 5880 0
489 20250401 110500 169471435 5880 5880 5880 5880 8
490 20250401 110400 169424395 5880 5880 5880 5880 9
491 20250401 110300 169371475 5870 5870 5870 5870 446
492 20250401 110200 166753455 5870 5880 5880 5870 101
493 20250401 110100 166160155 5880 5870 5880 5870 231
494 20250401 110000 164802675 5870 5870 5870 5870 1008
495 20250401 105900 158885715 5870 5870 5870 5870 293
496 20250401 105800 157165805 5870 5870 5870 5870 0
497 20250401 105700 157165805 5870 5880 5880 5870 249
498 20250401 105600 155702685 5870 5870 5870 5870 140
499 20250401 105500 154880885 5880 5880 5880 5880 4
500 20250401 105400 154857365 5890 5880 5890 5880 25
501 20250401 105300 154710205 5880 5880 5880 5880 0
502 20250401 105200 154710205 5880 5880 5880 5880 0
503 20250401 105100 154710205 5880 5880 5880 5880 293
504 20250401 105000 152987365 5890 5890 5890 5890 0
505 20250401 104900 152987365 5890 5880 5890 5880 1284
506 20250401 104800 145432835 5890 5880 5890 5880 253
507 20250401 104700 143942745 5880 5880 5880 5880 1008
508 20250401 104600 138015705 5880 5880 5880 5880 0
509 20250401 104500 138015705 5880 5870 5880 5870 1579
510 20250401 104400 128733415 5870 5870 5880 5870 114
511 20250401 104300 128064205 5870 5870 5870 5870 100
512 20250401 104200 127477205 5870 5870 5870 5870 128
513 20250401 104100 126725845 5860 5860 5870 5860 23
514 20250401 104000 126590965 5870 5850 5870 5850 2411
515 20250401 103900 112479465 5850 5860 5860 5850 1684
516 20250401 103800 102626345 5870 5870 5870 5870 28
517 20250401 103700 102461985 5870 5860 5870 5860 9
518 20250401 103600 102409225 5860 5860 5860 5860 12
519 20250401 103500 102338905 5860 5860 5860 5860 63
520 20250401 103400 101969725 5860 5860 5860 5860 5
521 20250401 103300 101940425 5860 5880 5880 5860 108
522 20250401 103200 101307525 5870 5860 5880 5860 168
523 20250401 103100 100321565 5860 5860 5860 5860 257
524 20250401 103000 98815545 5860 5860 5860 5860 21
525 20250401 102900 98692485 5860 5860 5860 5860 0
526 20250401 102800 98692485 5860 5860 5860 5860 8
527 20250401 102700 98645605 5860 5870 5870 5860 1500
528 20250401 102600 89855595 5880 5880 5880 5870 6
529 20250401 102500 89820345 5860 5880 5880 5860 1517
530 20250401 102400 80902225 5880 5880 5880 5880 8
531 20250401 102300 80855185 5880 5880 5880 5880 38
532 20250401 102200 80631745 5880 5890 5890 5880 10
533 20250401 102100 80572935 5890 5890 5890 5890 1
534 20250401 102000 80567045 5890 5890 5890 5890 0
535 20250401 101900 80567045 5890 5890 5890 5890 55
536 20250401 101800 80243095 5890 5890 5890 5890 0
537 20250401 101700 80243095 5890 5880 5890 5880 16
538 20250401 101600 80148935 5880 5890 5890 5880 142
539 20250401 101500 79313255 5880 5880 5880 5880 8
540 20250401 101400 79266215 5870 5880 5890 5870 522
541 20250401 101300 76200835 5890 5890 5890 5890 4
542 20250401 101200 76177275 5880 5880 5880 5880 8
543 20250401 101100 76130235 5890 5890 5890 5880 19
544 20250401 101000 76018405 5890 5880 5890 5880 9
545 20250401 100900 75965475 5880 5870 5880 5860 411
546 20250401 100800 73556855 5880 5880 5880 5880 1
547 20250401 100700 73550975 5870 5870 5880 5870 41
548 20250401 100600 73310285 5870 5860 5870 5860 941
549 20250401 100500 67794415 5860 5860 5860 5860 1
550 20250401 100400 67788555 5850 5870 5870 5850 2
551 20250401 100300 67776835 5870 5860 5870 5850 177
552 20250401 100200 66741255 5880 5870 5880 5870 8
553 20250401 100100 66694265 5860 5880 5880 5860 104
554 20250401 100000 66084775 5880 5870 5880 5870 9
555 20250401 095900 66031925 5860 5860 5870 5860 14
556 20250401 095800 65949875 5860 5870 5870 5860 13
557 20250401 095700 65873595 5870 5870 5870 5870 18
558 20250401 095600 65767935 5860 5870 5870 5860 199
559 20250401 095500 64601465 5870 5860 5870 5860 491
560 20250401 095400 61724135 5880 5880 5880 5880 0
561 20250401 095300 61724135 5880 5880 5880 5880 0
562 20250401 095200 61724135 5880 5880 5880 5880 0
563 20250401 095100 61724135 5880 5880 5880 5860 326
564 20250401 095000 59810725 5880 5880 5880 5880 732
565 20250401 094900 55506565 5890 5890 5890 5890 5
566 20250401 094800 55477115 5890 5880 5890 5880 10
567 20250401 094700 55418295 5880 5880 5880 5880 8
568 20250401 094600 55371255 5890 5890 5890 5890 8
569 20250401 094500 55324135 5880 5880 5880 5880 9
570 20250401 094400 55271215 5890 5880 5890 5880 56
571 20250401 094300 54941855 5890 5890 5890 5890 28
572 20250401 094200 54776935 5900 5900 5900 5900 100
573 20250401 094100 54186935 5890 5900 5900 5890 524
574 20250401 094000 51095955 5900 5900 5900 5890 15
575 20250401 093900 51007535 5900 5900 5900 5900 148
576 20250401 093800 50134335 5890 5900 5900 5890 24
577 20250401 093700 49992945 5890 5890 5890 5890 1112
578 20250401 093600 43443265 5910 5900 5910 5900 3
579 20250401 093500 43425555 5900 5920 5920 5900 8
580 20250401 093400 43378255 5900 5900 5930 5900 49
581 20250401 093300 43089065 5910 5900 5910 5900 99
582 20250401 093200 42504935 5900 5920 5920 5900 1529
583 20250401 093100 33481325 5920 5920 5920 5920 3
584 20250401 093000 33463565 5920 5920 5920 5920 6
585 20250401 092900 33428045 5920 5920 5920 5920 157
586 20250401 092800 32498605 5940 5940 5940 5940 0
587 20250401 092700 32498605 5940 5940 5940 5940 0
588 20250401 092600 32498605 5940 5930 5940 5930 10
589 20250401 092500 32439285 5920 5940 5940 5920 38
590 20250401 092400 32213795 5940 5930 5940 5930 11
591 20250401 092300 32148535 5930 5920 5930 5920 178
592 20250401 092200 31093270 5930 5930 5930 5930 2
593 20250401 092100 31081410 5930 5930 5930 5930 1
594 20250401 092000 31075480 5930 5930 5930 5930 0
595 20250401 091900 31075480 5930 5930 5930 5930 8
596 20250401 091800 31028040 5940 5910 5940 5910 600
597 20250401 091700 27479120 5940 5940 5940 5940 25
598 20250401 091600 27330620 5950 5950 5950 5950 2
599 20250401 091500 27318720 5950 5920 5950 5920 1337
600 20250401 091400 19403430 5950 5950 5950 5950 0
601 20250401 091300 19403430 5950 5910 5950 5910 13
602 20250401 091200 19326200 5940 5930 5940 5930 745
603 20250401 091100 14902820 5930 5930 5930 5930 9
604 20250401 091000 14849450 5940 5930 5940 5930 569
605 20250401 090900 11470810 5950 5950 5950 5950 0
606 20250401 090800 11470810 5950 5930 5950 5930 64
607 20250401 090700 11091270 5930 5940 5940 5930 354
608 20250401 090600 8992010 5930 5920 5930 5920 39
609 20250401 090500 8760820 5930 5930 5930 5910 299
610 20250401 090400 6987830 5910 5910 5910 5910 0
611 20250401 090300 6987830 5910 5910 5910 5910 0
612 20250401 090200 6987830 5910 5910 5910 5910 9
613 20250401 090100 6934640 5970 5990 5990 5920 73
614 20250401 090000 6497980 5990 5890 5990 5890 1102

1
016380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,74200,100008897,456330000,615054716550,0.07
20250327,73086,100008897,469942980,643057207710,0.07
20250326,87169,100008897,561368360,644057296680,0.09
20250325,87986,100008897,571029140,649057741530,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 74200 100008897 456330000 615054716550 0.07
3 20250327 73086 100008897 469942980 643057207710 0.07
4 20250326 87169 100008897 561368360 644057296680 0.09
5 20250325 87986 100008897 571029140 649057741530 0.09