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
016610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,325485680,5460,5460,5460,5460,538
20250401,191100,325485680,5460,5460,5460,5460,0
20250401,191000,325485680,5460,5460,5460,5460,0
20250401,190900,325485680,5460,5460,5460,5460,0
20250401,190800,325485680,5460,5460,5460,5460,0
20250401,190700,325485680,5460,5460,5460,5460,0
20250401,190600,325485680,5460,5460,5460,5460,0
20250401,190500,325485680,5460,5460,5460,5460,0
20250401,190400,325485680,5460,5460,5460,5460,0
20250401,190300,325485680,5460,5460,5460,5460,0
20250401,190200,325485680,5460,5460,5460,5460,0
20250401,190100,325485680,5460,5460,5460,5460,0
20250401,190000,325485680,5460,5460,5460,5460,0
20250401,185900,325485680,5460,5460,5460,5460,0
20250401,185800,325485680,5460,5460,5460,5460,0
20250401,185700,325485680,5460,5460,5460,5460,0
20250401,185600,325485680,5460,5460,5460,5460,0
20250401,185500,325485680,5460,5460,5460,5460,0
20250401,185400,325485680,5460,5460,5460,5460,0
20250401,185300,325485680,5460,5460,5460,5460,0
20250401,185200,325485680,5460,5460,5460,5460,0
20250401,185100,325485680,5460,5460,5460,5460,0
20250401,185000,325485680,5460,5460,5460,5460,0
20250401,184900,325485680,5460,5460,5460,5460,0
20250401,184800,325485680,5460,5460,5460,5460,0
20250401,184700,325485680,5460,5460,5460,5460,0
20250401,184600,325485680,5460,5460,5460,5460,0
20250401,184500,325485680,5460,5460,5460,5460,0
20250401,184400,325485680,5460,5460,5460,5460,0
20250401,184300,325485680,5460,5460,5460,5460,0
20250401,184200,325485680,5460,5460,5460,5460,538
20250401,184100,325485680,5460,5460,5460,5460,0
20250401,184000,325485680,5460,5460,5460,5460,0
20250401,183900,325485680,5460,5460,5460,5460,0
20250401,183800,325485680,5460,5460,5460,5460,0
20250401,183700,325485680,5460,5460,5460,5460,0
20250401,183600,325485680,5460,5460,5460,5460,0
20250401,183500,325485680,5460,5460,5460,5460,0
20250401,183400,325485680,5460,5460,5460,5460,0
20250401,183300,325485680,5460,5460,5460,5460,0
20250401,183200,325485680,5460,5460,5460,5460,0
20250401,183100,325485680,5460,5460,5460,5460,0
20250401,183000,325485680,5460,5460,5460,5460,0
20250401,182900,325485680,5460,5460,5460,5460,0
20250401,182800,325485680,5460,5460,5460,5460,0
20250401,182700,325485680,5460,5460,5460,5460,0
20250401,182600,325485680,5460,5460,5460,5460,0
20250401,182500,325485680,5460,5460,5460,5460,0
20250401,182400,325485680,5460,5460,5460,5460,0
20250401,182300,325485680,5460,5460,5460,5460,0
20250401,182200,325485680,5460,5460,5460,5460,0
20250401,182100,325485680,5460,5460,5460,5460,0
20250401,182000,325485680,5460,5460,5460,5460,0
20250401,181900,325485680,5460,5460,5460,5460,0
20250401,181800,325485680,5460,5460,5460,5460,0
20250401,181700,325485680,5460,5460,5460,5460,0
20250401,181600,325485680,5460,5460,5460,5460,0
20250401,181500,325485680,5460,5460,5460,5460,0
20250401,181400,325485680,5460,5460,5460,5460,0
20250401,181300,325485680,5460,5460,5460,5460,0
20250401,181200,325485680,5460,5460,5460,5460,538
20250401,181100,325485680,5460,5460,5460,5460,0
20250401,181000,325485680,5460,5460,5460,5460,0
20250401,180900,325485680,5460,5460,5460,5460,0
20250401,180800,325485680,5460,5460,5460,5460,0
20250401,180700,325485680,5460,5460,5460,5460,0
20250401,180600,325485680,5460,5460,5460,5460,0
20250401,180500,325485680,5460,5460,5460,5460,0
20250401,180400,325485680,5460,5460,5460,5460,0
20250401,180300,325485680,5460,5460,5460,5460,0
20250401,180200,325485680,5460,5460,5460,5460,0
20250401,180100,325485680,5460,5460,5460,5460,0
20250401,180000,325485680,5460,5460,5460,5460,0
20250401,175900,325485680,5460,5460,5460,5460,0
20250401,175800,325485680,5460,5460,5460,5460,0
20250401,175700,325485680,5460,5460,5460,5460,0
20250401,175600,325485680,5460,5460,5460,5460,0
20250401,175500,325485680,5460,5460,5460,5460,0
20250401,175400,325485680,5460,5460,5460,5460,0
20250401,175300,325485680,5460,5460,5460,5460,0
20250401,175200,325485680,5460,5460,5460,5460,0
20250401,175100,325485680,5460,5460,5460,5460,0
20250401,175000,325485680,5460,5460,5460,5460,0
20250401,174900,325485680,5460,5460,5460,5460,0
20250401,174800,325485680,5460,5460,5460,5460,0
20250401,174700,325485680,5460,5460,5460,5460,0
20250401,174600,325485680,5460,5460,5460,5460,0
20250401,174500,325485680,5460,5460,5460,5460,0
20250401,174400,325485680,5460,5460,5460,5460,0
20250401,174300,325485680,5460,5460,5460,5460,0
20250401,174200,325485680,5460,5460,5460,5460,538
20250401,174100,325485680,5460,5460,5460,5460,0
20250401,174000,325485680,5460,5460,5460,5460,0
20250401,173900,325485680,5460,5460,5460,5460,0
20250401,173800,325485680,5460,5460,5460,5460,0
20250401,173700,325485680,5460,5460,5460,5460,0
20250401,173600,325485680,5460,5460,5460,5460,0
20250401,173500,325485680,5460,5460,5460,5460,0
20250401,173400,325485680,5460,5460,5460,5460,0
20250401,173300,325485680,5460,5460,5460,5460,0
20250401,173200,325485680,5460,5460,5460,5460,0
20250401,173100,325485680,5460,5460,5460,5460,0
20250401,173000,325485680,5460,5460,5460,5460,0
20250401,172900,325485680,5460,5460,5460,5460,0
20250401,172800,325485680,5460,5460,5460,5460,0
20250401,172700,325485680,5460,5460,5460,5460,0
20250401,172600,325485680,5460,5460,5460,5460,0
20250401,172500,325485680,5460,5460,5460,5460,0
20250401,172400,325485680,5460,5460,5460,5460,0
20250401,172300,325485680,5460,5460,5460,5460,0
20250401,172200,325485680,5460,5460,5460,5460,0
20250401,172100,325485680,5460,5460,5460,5460,0
20250401,172000,325485680,5460,5460,5460,5460,0
20250401,171900,325485680,5460,5460,5460,5460,0
20250401,171800,325485680,5460,5460,5460,5460,0
20250401,171700,325485680,5460,5460,5460,5460,0
20250401,171600,325485680,5460,5460,5460,5460,0
20250401,171500,325485680,5460,5460,5460,5460,0
20250401,171400,325485680,5460,5460,5460,5460,0
20250401,171300,325485680,5460,5460,5460,5460,0
20250401,171200,325485680,5460,5460,5460,5460,538
20250401,171100,325485680,5460,5460,5460,5460,0
20250401,171000,325485680,5460,5460,5460,5460,0
20250401,170900,325485680,5460,5460,5460,5460,0
20250401,170800,325485680,5460,5460,5460,5460,0
20250401,170700,325485680,5460,5460,5460,5460,0
20250401,170600,325485680,5460,5460,5460,5460,0
20250401,170500,325485680,5460,5460,5460,5460,0
20250401,170400,325485680,5460,5460,5460,5460,0
20250401,170300,325485680,5460,5460,5460,5460,0
20250401,170200,325485680,5460,5460,5460,5460,0
20250401,170100,325485680,5460,5460,5460,5460,0
20250401,170000,325485680,5460,5460,5460,5460,0
20250401,165900,325485680,5460,5460,5460,5460,0
20250401,165800,325485680,5460,5460,5460,5460,0
20250401,165700,325485680,5460,5460,5460,5460,0
20250401,165600,325485680,5460,5460,5460,5460,0
20250401,165500,325485680,5460,5460,5460,5460,0
20250401,165400,325485680,5460,5460,5460,5460,0
20250401,165300,325485680,5460,5460,5460,5460,0
20250401,165200,325485680,5460,5460,5460,5460,0
20250401,165100,325485680,5460,5460,5460,5460,0
20250401,165000,325485680,5460,5460,5460,5460,0
20250401,164900,325485680,5460,5460,5460,5460,0
20250401,164800,325485680,5460,5460,5460,5460,0
20250401,164700,325485680,5460,5460,5460,5460,0
20250401,164600,325485680,5460,5460,5460,5460,0
20250401,164500,325485680,5460,5460,5460,5460,0
20250401,164400,325485680,5460,5460,5460,5460,0
20250401,164300,325485680,5460,5460,5460,5460,0
20250401,164200,325485680,5460,5460,5460,5460,538
20250401,164100,325485680,5460,5460,5460,5460,0
20250401,164000,325485680,5460,5460,5460,5460,0
20250401,163900,325485680,5460,5460,5460,5460,0
20250401,163800,325485680,5460,5460,5460,5460,0
20250401,163700,325485680,5460,5460,5460,5460,0
20250401,163600,325485680,5460,5460,5460,5460,0
20250401,163500,325485680,5460,5460,5460,5460,0
20250401,163400,325485680,5460,5460,5460,5460,0
20250401,163300,325485680,5460,5460,5460,5460,0
20250401,163200,325485680,5460,5460,5460,5460,0
20250401,163100,325485680,5460,5460,5460,5460,0
20250401,163000,325485680,5460,5460,5460,5460,0
20250401,162900,325485680,5460,5460,5460,5460,0
20250401,162800,325485680,5460,5460,5460,5460,0
20250401,162700,325485680,5460,5460,5460,5460,0
20250401,162600,325485680,5460,5460,5460,5460,0
20250401,162500,325485680,5460,5460,5460,5460,0
20250401,162400,325485680,5460,5460,5460,5460,0
20250401,162300,325485680,5460,5460,5460,5460,0
20250401,162200,325485680,5460,5460,5460,5460,0
20250401,162100,325485680,5460,5460,5460,5460,0
20250401,162000,325485680,5460,5460,5460,5460,0
20250401,161900,325485680,5460,5460,5460,5460,0
20250401,161800,325485680,5460,5460,5460,5460,0
20250401,161700,325485680,5460,5460,5460,5460,0
20250401,161600,325485680,5460,5460,5460,5460,0
20250401,161500,325485680,5460,5460,5460,5460,0
20250401,161400,325485680,5460,5460,5460,5460,0
20250401,161300,325485680,5460,5460,5460,5460,0
20250401,161200,325485680,5460,5460,5460,5460,538
20250401,161100,325485680,5460,5460,5460,5460,0
20250401,161000,325485680,5460,5460,5460,5460,0
20250401,160900,325485680,5460,5460,5460,5460,0
20250401,160800,325485680,5460,5460,5460,5460,0
20250401,160700,325485680,5460,5460,5460,5460,0
20250401,160600,325485680,5460,5460,5460,5460,0
20250401,160500,325485680,5460,5460,5460,5460,0
20250401,160400,325485680,5460,5460,5460,5460,0
20250401,160300,325485680,5460,5460,5460,5460,0
20250401,160200,325485680,5460,5460,5460,5460,0
20250401,160100,325485680,5460,5460,5460,5460,0
20250401,160000,325485680,5460,5460,5460,5460,0
20250401,155900,325485680,5460,5460,5460,5460,0
20250401,155800,325485680,5460,5460,5460,5460,0
20250401,155700,325485680,5460,5460,5460,5460,0
20250401,155600,325485680,5460,5460,5460,5460,0
20250401,155500,325485680,5460,5460,5460,5460,0
20250401,155400,325485680,5460,5460,5460,5460,0
20250401,155300,325485680,5460,5460,5460,5460,0
20250401,155200,325485680,5460,5460,5460,5460,0
20250401,155100,325485680,5460,5460,5460,5460,0
20250401,155000,325485680,5460,5460,5460,5460,0
20250401,154900,325485680,5460,5460,5460,5460,0
20250401,154800,325485680,5460,5460,5460,5460,0
20250401,154700,325485680,5460,5460,5460,5460,0
20250401,154600,325485680,5460,5460,5460,5460,0
20250401,154500,325485680,5460,5460,5460,5460,0
20250401,154400,325485680,5460,5460,5460,5460,0
20250401,154300,325485680,5460,5460,5460,5460,0
20250401,154200,325485680,5460,5460,5460,5460,538
20250401,154100,325485680,5460,5460,5460,5460,0
20250401,154000,325485680,5460,5460,5460,5460,0
20250401,153900,325485680,5460,5460,5460,5460,0
20250401,153800,325485680,5460,5460,5460,5460,0
20250401,153700,325485680,5460,5460,5460,5460,0
20250401,153600,325485680,5460,5460,5460,5460,0
20250401,153500,325485680,5460,5460,5460,5460,0
20250401,153400,325485680,5460,5460,5460,5460,0
20250401,153300,325485680,5460,5460,5460,5460,0
20250401,153200,325485680,5460,5460,5460,5460,0
20250401,153100,325485680,5460,5460,5460,5460,0
20250401,153000,325485680,5460,5460,5460,5460,538
20250401,152900,322548200,5440,5440,5440,5440,0
20250401,152800,322548200,5440,5440,5440,5440,0
20250401,152700,322548200,5440,5440,5440,5440,0
20250401,152600,322548200,5440,5440,5440,5440,0
20250401,152500,322548200,5440,5440,5440,5440,0
20250401,152400,322548200,5440,5440,5440,5440,0
20250401,152300,322548200,5440,5440,5440,5440,0
20250401,152200,322548200,5440,5440,5440,5440,0
20250401,152100,322548200,5440,5440,5440,5440,0
20250401,152000,322548200,5440,5440,5440,5440,0
20250401,151900,322548200,5440,5450,5450,5430,233
20250401,151800,321281110,5450,5450,5450,5450,5
20250401,151700,321253860,5460,5460,5460,5460,0
20250401,151600,321253860,5460,5460,5460,5460,0
20250401,151500,321253860,5460,5460,5460,5460,0
20250401,151400,321253860,5460,5460,5460,5460,0
20250401,151300,321253860,5460,5450,5460,5450,110
20250401,151200,320654160,5450,5450,5450,5450,0
20250401,151100,320654160,5450,5450,5450,5450,0
20250401,151000,320654160,5450,5450,5450,5450,601
20250401,150900,317378710,5460,5460,5460,5460,0
20250401,150800,317378710,5460,5460,5460,5460,0
20250401,150700,317378710,5460,5450,5460,5450,717
20250401,150600,313470050,5450,5450,5450,5450,0
20250401,150500,313470050,5450,5450,5450,5450,0
20250401,150400,313470050,5450,5450,5450,5450,0
20250401,150300,313470050,5450,5450,5450,5450,0
20250401,150200,313470050,5450,5450,5450,5450,0
20250401,150100,313470050,5450,5450,5450,5450,0
20250401,150000,313470050,5450,5450,5450,5450,0
20250401,145900,313470050,5450,5450,5450,5450,0
20250401,145800,313470050,5450,5450,5450,5450,0
20250401,145700,313470050,5450,5450,5450,5450,0
20250401,145600,313470050,5450,5450,5450,5450,0
20250401,145500,313470050,5450,5450,5450,5450,0
20250401,145400,313470050,5450,5450,5450,5450,0
20250401,145300,313470050,5450,5450,5450,5450,0
20250401,145200,313470050,5450,5450,5450,5450,0
20250401,145100,313470050,5450,5450,5450,5450,0
20250401,145000,313470050,5450,5450,5450,5450,0
20250401,144900,313470050,5450,5450,5450,5450,0
20250401,144800,313470050,5450,5450,5450,5450,0
20250401,144700,313470050,5450,5450,5450,5450,0
20250401,144600,313470050,5450,5450,5460,5450,2080
20250401,144500,302133260,5450,5450,5450,5450,114
20250401,144400,301511960,5450,5450,5450,5450,100
20250401,144300,300966960,5450,5450,5450,5450,110
20250401,144200,300367460,5450,5450,5450,5450,0
20250401,144100,300367460,5450,5450,5450,5450,0
20250401,144000,300367460,5450,5450,5450,5450,1
20250401,143900,300362010,5440,5440,5440,5440,6
20250401,143800,300329370,5450,5450,5450,5450,0
20250401,143700,300329370,5450,5450,5450,5450,0
20250401,143600,300329370,5450,5450,5450,5450,0
20250401,143500,300329370,5450,5450,5450,5450,0
20250401,143400,300329370,5450,5450,5450,5450,0
20250401,143300,300329370,5450,5450,5450,5450,0
20250401,143200,300329370,5450,5450,5450,5450,0
20250401,143100,300329370,5450,5450,5450,5450,1
20250401,143000,300323920,5450,5450,5450,5450,0
20250401,142900,300323920,5450,5450,5450,5450,0
20250401,142800,300323920,5450,5450,5450,5450,0
20250401,142700,300323920,5450,5450,5450,5450,0
20250401,142600,300323920,5450,5450,5450,5450,2
20250401,142500,300313020,5450,5450,5450,5450,0
20250401,142400,300313020,5450,5450,5450,5450,1
20250401,142300,300307570,5450,5450,5450,5450,0
20250401,142200,300307570,5450,5450,5450,5450,0
20250401,142100,300307570,5450,5450,5450,5450,0
20250401,142000,300307570,5450,5450,5450,5450,0
20250401,141900,300307570,5450,5450,5450,5450,1
20250401,141800,300302120,5450,5450,5450,5450,0
20250401,141700,300302120,5450,5450,5450,5450,0
20250401,141600,300302120,5450,5450,5450,5450,0
20250401,141500,300302120,5450,5450,5450,5450,0
20250401,141400,300302120,5450,5450,5450,5450,0
20250401,141300,300302120,5450,5450,5450,5450,0
20250401,141200,300302120,5450,5450,5450,5450,0
20250401,141100,300302120,5450,5450,5450,5450,0
20250401,141000,300302120,5450,5450,5450,5450,0
20250401,140900,300302120,5450,5450,5450,5450,0
20250401,140800,300302120,5450,5450,5450,5450,0
20250401,140700,300302120,5450,5450,5450,5450,0
20250401,140600,300302120,5450,5450,5450,5450,0
20250401,140500,300302120,5450,5450,5450,5450,0
20250401,140400,300302120,5450,5450,5450,5450,0
20250401,140300,300302120,5450,5450,5450,5450,0
20250401,140200,300302120,5450,5450,5450,5450,700
20250401,140100,296487120,5460,5460,5460,5460,0
20250401,140000,296487120,5460,5460,5460,5460,0
20250401,135900,296487120,5460,5460,5460,5460,0
20250401,135800,296487120,5460,5460,5460,5460,0
20250401,135700,296487120,5460,5460,5460,5460,0
20250401,135600,296487120,5460,5460,5460,5460,0
20250401,135500,296487120,5460,5460,5460,5460,0
20250401,135400,296487120,5460,5460,5460,5460,0
20250401,135300,296487120,5460,5460,5460,5460,0
20250401,135200,296487120,5460,5460,5460,5460,0
20250401,135100,296487120,5460,5460,5460,5460,0
20250401,135000,296487120,5460,5460,5460,5460,0
20250401,134900,296487120,5460,5460,5460,5460,0
20250401,134800,296487120,5460,5460,5460,5460,0
20250401,134700,296487120,5460,5460,5460,5460,0
20250401,134600,296487120,5460,5460,5460,5460,0
20250401,134500,296487120,5460,5460,5460,5460,723
20250401,134400,292539540,5470,5470,5470,5470,0
20250401,134300,292539540,5470,5470,5470,5470,20
20250401,134200,292430140,5470,5470,5470,5470,0
20250401,134100,292430140,5470,5470,5470,5470,55
20250401,134000,292129290,5470,5470,5470,5470,0
20250401,133900,292129290,5470,5470,5470,5470,0
20250401,133800,292129290,5470,5470,5470,5470,0
20250401,133700,292129290,5470,5470,5470,5470,0
20250401,133600,292129290,5470,5470,5470,5470,0
20250401,133500,292129290,5470,5470,5470,5470,0
20250401,133400,292129290,5470,5470,5470,5470,0
20250401,133300,292129290,5470,5470,5470,5470,0
20250401,133200,292129290,5470,5470,5470,5470,0
20250401,133100,292129290,5470,5470,5470,5470,0
20250401,133000,292129290,5470,5470,5470,5470,0
20250401,132900,292129290,5470,5470,5470,5470,1
20250401,132800,292123820,5470,5470,5470,5470,0
20250401,132700,292123820,5470,5470,5470,5470,0
20250401,132600,292123820,5470,5470,5470,5470,0
20250401,132500,292123820,5470,5470,5470,5470,0
20250401,132400,292123820,5470,5470,5470,5470,6
20250401,132300,292091000,5460,5460,5460,5460,0
20250401,132200,292091000,5460,5460,5460,5460,0
20250401,132100,292091000,5460,5460,5460,5460,76
20250401,132000,291676040,5470,5470,5470,5470,0
20250401,131900,291676040,5470,5470,5470,5470,0
20250401,131800,291676040,5470,5470,5470,5470,0
20250401,131700,291676040,5470,5470,5470,5470,0
20250401,131600,291676040,5470,5470,5470,5470,0
20250401,131500,291676040,5470,5470,5470,5470,0
20250401,131400,291676040,5470,5470,5470,5470,0
20250401,131300,291676040,5470,5470,5470,5470,0
20250401,131200,291676040,5470,5470,5470,5470,0
20250401,131100,291676040,5470,5470,5470,5470,0
20250401,131000,291676040,5470,5470,5470,5470,0
20250401,130900,291676040,5470,5470,5470,5470,0
20250401,130800,291676040,5470,5470,5470,5470,0
20250401,130700,291676040,5470,5470,5470,5470,0
20250401,130600,291676040,5470,5470,5470,5470,5
20250401,130500,291648690,5470,5470,5470,5470,2
20250401,130400,291637750,5470,5470,5470,5470,0
20250401,130300,291637750,5470,5470,5470,5470,0
20250401,130200,291637750,5470,5470,5470,5470,20
20250401,130100,291528350,5470,5470,5470,5470,0
20250401,130000,291528350,5470,5470,5470,5470,0
20250401,125900,291528350,5470,5470,5470,5470,1
20250401,125800,291522880,5470,5470,5470,5470,0
20250401,125700,291522880,5470,5470,5470,5470,1
20250401,125600,291517410,5470,5470,5470,5470,0
20250401,125500,291517410,5470,5470,5470,5470,1
20250401,125400,291511940,5460,5460,5460,5460,0
20250401,125300,291511940,5460,5460,5460,5460,1
20250401,125200,291506480,5470,5470,5470,5470,1
20250401,125100,291501010,5470,5470,5470,5470,0
20250401,125000,291501010,5470,5470,5470,5470,1
20250401,124900,291495540,5470,5470,5470,5470,1
20250401,124800,291490070,5460,5460,5460,5460,0
20250401,124700,291490070,5460,5460,5460,5460,10
20250401,124600,291435470,5470,5470,5470,5470,50
20250401,124500,291161970,5470,5470,5470,5470,1
20250401,124400,291156500,5470,5470,5470,5470,5
20250401,124300,291129150,5470,5470,5470,5470,1
20250401,124200,291123680,5470,5470,5470,5470,0
20250401,124100,291123680,5470,5470,5470,5470,5
20250401,124000,291096330,5460,5460,5460,5460,0
20250401,123900,291096330,5460,5460,5460,5460,1
20250401,123800,291090870,5470,5470,5470,5470,13
20250401,123700,291019760,5460,5460,5460,5460,0
20250401,123600,291019760,5460,5460,5460,5460,0
20250401,123500,291019760,5460,5470,5470,5460,76
20250401,123400,290604790,5470,5470,5470,5470,0
20250401,123300,290604790,5470,5470,5470,5470,4
20250401,123200,290582910,5470,5470,5470,5470,0
20250401,123100,290582910,5470,5470,5470,5470,0
20250401,123000,290582910,5470,5470,5470,5470,1
20250401,122900,290577440,5470,5470,5470,5470,1
20250401,122800,290571970,5470,5470,5470,5470,178
20250401,122700,289598310,5470,5470,5470,5470,0
20250401,122600,289598310,5470,5470,5470,5470,0
20250401,122500,289598310,5470,5470,5470,5470,0
20250401,122400,289598310,5470,5470,5470,5470,0
20250401,122300,289598310,5470,5470,5470,5470,1
20250401,122200,289592840,5470,5470,5470,5470,0
20250401,122100,289592840,5470,5470,5470,5470,0
20250401,122000,289592840,5470,5470,5470,5470,1
20250401,121900,289587370,5470,5470,5470,5470,0
20250401,121800,289587370,5470,5470,5470,5470,1
20250401,121700,289581900,5470,5470,5470,5470,0
20250401,121600,289581900,5470,5470,5470,5470,1
20250401,121500,289576430,5470,5470,5470,5470,0
20250401,121400,289576430,5470,5470,5470,5470,0
20250401,121300,289576430,5470,5470,5470,5470,0
20250401,121200,289576430,5470,5470,5470,5470,0
20250401,121100,289576430,5470,5470,5470,5470,97
20250401,121000,289045840,5470,5470,5470,5470,1
20250401,120900,289040370,5480,5480,5480,5480,0
20250401,120800,289040370,5480,5480,5480,5480,5
20250401,120700,289012970,5470,5470,5470,5470,0
20250401,120600,289012970,5470,5470,5470,5470,0
20250401,120500,289012970,5470,5470,5470,5470,0
20250401,120400,289012970,5470,5470,5470,5470,114
20250401,120300,288389390,5470,5470,5470,5470,0
20250401,120200,288389390,5470,5465,5470,5465,628
20250401,120100,284954970,5465,5465,5465,5465,1
20250401,120000,284949505,5465,5465,5465,5465,5
20250401,115900,284922180,5460,5460,5460,5460,7
20250401,115800,284883960,5465,5465,5465,5465,0
20250401,115700,284883960,5465,5465,5465,5465,0
20250401,115600,284883960,5465,5470,5470,5465,502
20250401,115500,282138425,5475,5475,5475,5475,0
20250401,115400,282138425,5475,5475,5475,5475,1
20250401,115300,282132950,5470,5470,5470,5470,1
20250401,115200,282127480,5475,5475,5475,5475,0
20250401,115100,282127480,5475,5475,5475,5475,0
20250401,115000,282127480,5475,5475,5475,5475,0
20250401,114900,282127480,5475,5470,5475,5470,9
20250401,114800,282078240,5475,5470,5475,5470,26
20250401,114700,281935955,5475,5475,5475,5475,1
20250401,114600,281930480,5475,5475,5475,5475,5
20250401,114500,281903105,5470,5470,5470,5470,0
20250401,114400,281903105,5470,5470,5470,5470,0
20250401,114300,281903105,5470,5470,5470,5470,1511
20250401,114200,273637935,5470,5475,5475,5470,2
20250401,114100,273626990,5475,5475,5475,5475,0
20250401,114000,273626990,5475,5475,5475,5475,1
20250401,113900,273621515,5475,5470,5475,5470,10
20250401,113800,273566800,5475,5475,5475,5475,0
20250401,113700,273566800,5475,5475,5475,5475,1
20250401,113600,273561325,5475,5475,5475,5475,0
20250401,113500,273561325,5475,5475,5475,5475,1
20250401,113400,273555850,5475,5475,5475,5475,0
20250401,113300,273555850,5475,5475,5475,5475,0
20250401,113200,273555850,5475,5475,5475,5475,1
20250401,113100,273550375,5475,5475,5475,5475,0
20250401,113000,273550375,5475,5475,5475,5475,1
20250401,112900,273544900,5470,5470,5470,5470,7
20250401,112800,273506610,5475,5475,5475,5475,0
20250401,112700,273506610,5475,5475,5475,5475,4
20250401,112600,273484710,5475,5475,5475,5475,0
20250401,112500,273484710,5475,5475,5475,5475,1
20250401,112400,273479235,5470,5470,5470,5470,0
20250401,112300,273479235,5470,5475,5475,5470,2
20250401,112200,273468290,5475,5475,5475,5475,0
20250401,112100,273468290,5475,5475,5475,5475,2
20250401,112000,273457340,5475,5475,5475,5475,1
20250401,111900,273451865,5470,5470,5470,5470,14
20250401,111800,273375285,5475,5475,5475,5475,0
20250401,111700,273375285,5475,5475,5475,5475,0
20250401,111600,273375285,5475,5475,5475,5475,0
20250401,111500,273375285,5475,5475,5475,5475,1
20250401,111400,273369810,5475,5475,5475,5475,0
20250401,111300,273369810,5475,5490,5490,5475,262
20250401,111200,271934410,5480,5480,5480,5480,0
20250401,111100,271934410,5480,5480,5480,5480,1213
20250401,111000,265287170,5490,5480,5490,5480,68
20250401,110900,264914520,5490,5480,5490,5480,520
20250401,110800,262064910,5490,5490,5490,5490,1
20250401,110700,262059420,5490,5490,5490,5490,0
20250401,110600,262059420,5490,5490,5490,5490,1
20250401,110500,262053930,5490,5490,5490,5490,0
20250401,110400,262053930,5490,5490,5490,5490,0
20250401,110300,262053930,5490,5490,5500,5490,2596
20250401,110200,247798320,5480,5480,5490,5480,1509
20250401,110100,239528720,5470,5500,5500,5470,1041
20250401,110000,233834380,5480,5470,5510,5470,3700
20250401,105900,213557740,5460,5460,5460,5460,8
20250401,105800,213514060,5470,5470,5470,5470,0
20250401,105700,213514060,5470,5470,5470,5470,1
20250401,105600,213508590,5450,5450,5450,5450,2
20250401,105500,213497690,5450,5450,5450,5450,0
20250401,105400,213497690,5450,5450,5450,5450,0
20250401,105300,213497690,5450,5450,5450,5450,2
20250401,105200,213486790,5470,5470,5470,5470,0
20250401,105100,213486790,5470,5460,5470,5460,10
20250401,105000,213432160,5470,5470,5470,5470,0
20250401,104900,213432160,5470,5450,5470,5450,3
20250401,104800,213415790,5440,5450,5460,5440,950
20250401,104700,208235550,5440,5440,5440,5440,0
20250401,104600,208235550,5440,5440,5440,5440,0
20250401,104500,208235550,5440,5440,5440,5440,0
20250401,104400,208235550,5440,5440,5440,5440,44
20250401,104300,207996190,5440,5440,5440,5440,0
20250401,104200,207996190,5440,5440,5440,5440,0
20250401,104100,207996190,5440,5440,5440,5440,1
20250401,104000,207990750,5440,5440,5440,5440,0
20250401,103900,207990750,5440,5440,5440,5440,0
20250401,103800,207990750,5440,5440,5440,5440,3
20250401,103700,207974430,5450,5450,5450,5450,1
20250401,103600,207968980,5440,5440,5440,5440,1958
20250401,103500,197317460,5440,5440,5440,5440,101
20250401,103400,196768020,5450,5450,5450,5450,1
20250401,103300,196762570,5440,5440,5440,5440,1042
20250401,103200,191094090,5440,5440,5440,5440,0
20250401,103100,191094090,5440,5430,5440,5430,6001
20250401,103000,158478650,5430,5430,5430,5430,0
20250401,102900,158478650,5430,5430,5430,5430,0
20250401,102800,158478650,5430,5430,5430,5430,0
20250401,102700,158478650,5430,5430,5430,5430,1
20250401,102600,158473220,5430,5430,5430,5430,0
20250401,102500,158473220,5430,5430,5430,5430,1
20250401,102400,158467790,5430,5430,5430,5430,1
20250401,102300,158462360,5430,5430,5430,5430,0
20250401,102200,158462360,5430,5430,5430,5430,1
20250401,102100,158456930,5440,5440,5440,5440,0
20250401,102000,158456930,5440,5440,5440,5440,1
20250401,101900,158451490,5440,5440,5440,5440,0
20250401,101800,158451490,5440,5440,5440,5440,0
20250401,101700,158451490,5440,5440,5440,5440,0
20250401,101600,158451490,5440,5440,5440,5440,1
20250401,101500,158446050,5440,5440,5440,5440,1
20250401,101400,158440610,5440,5440,5440,5440,1
20250401,101300,158435170,5430,5440,5440,5430,2
20250401,101200,158424300,5430,5430,5430,5430,0
20250401,101100,158424300,5430,5430,5430,5430,0
20250401,101000,158424300,5430,5420,5430,5420,6
20250401,100900,158391730,5430,5430,5430,5430,3
20250401,100800,158375440,5430,5430,5430,5430,0
20250401,100700,158375440,5430,5430,5430,5430,0
20250401,100600,158375440,5430,5430,5430,5430,1
20250401,100500,158370010,5430,5430,5430,5430,1
20250401,100400,158364580,5420,5420,5420,5420,0
20250401,100300,158364580,5420,5420,5420,5420,2
20250401,100200,158353740,5430,5440,5440,5430,2771
20250401,100100,143305420,5440,5400,5450,5400,3717
20250401,100000,123103390,5400,5400,5400,5400,1
20250401,095900,123097990,5400,5400,5400,5400,1
20250401,095800,123092590,5410,5410,5410,5410,1
20250401,095700,123087180,5410,5410,5410,5410,0
20250401,095600,123087180,5410,5410,5410,5410,28
20250401,095500,122935700,5410,5410,5410,5410,0
20250401,095400,122935700,5410,5410,5410,5410,0
20250401,095300,122935700,5410,5410,5410,5410,0
20250401,095200,122935700,5410,5410,5410,5410,0
20250401,095100,122935700,5410,5420,5420,5410,541
20250401,095000,120008880,5410,5420,5420,5410,1651
20250401,094900,111076960,5420,5420,5420,5420,0
20250401,094800,111076960,5420,5420,5420,5420,0
20250401,094700,111076960,5420,5420,5420,5420,0
20250401,094600,111076960,5420,5420,5420,5420,1
20250401,094500,111071540,5420,5420,5420,5420,0
20250401,094400,111071540,5420,5420,5420,5420,0
20250401,094300,111071540,5420,5420,5420,5420,6
20250401,094200,111039020,5410,5420,5420,5410,4
20250401,094100,111017350,5410,5410,5410,5410,1
20250401,094000,111011940,5420,5420,5420,5410,3
20250401,093900,110995690,5420,5420,5420,5420,20
20250401,093800,110887290,5420,5420,5420,5420,2
20250401,093700,110876450,5410,5410,5410,5410,1
20250401,093600,110871040,5420,5420,5420,5420,906
20250401,093500,105960520,5420,5430,5430,5420,2073
20250401,093400,94724840,5440,5440,5440,5440,0
20250401,093300,94724840,5440,5440,5440,5440,0
20250401,093200,94724840,5440,5430,5440,5430,1970
20250401,093100,84027720,5440,5390,5450,5390,6739
20250401,093000,47458970,5410,5410,5410,5410,1
20250401,092900,47453560,5390,5400,5400,5390,1033
20250401,092800,41885610,5420,5420,5420,5420,1
20250401,092700,41880190,5410,5410,5410,5410,1
20250401,092600,41874780,5410,5410,5410,5410,6
20250401,092500,41842320,5410,5410,5410,5410,0
20250401,092400,41842320,5410,5410,5410,5410,1
20250401,092300,41836910,5420,5420,5420,5420,1
20250401,092200,41831490,5410,5420,5420,5410,291
20250401,092100,40257160,5430,5430,5430,5430,0
20250401,092000,40257160,5430,5430,5430,5430,0
20250401,091900,40257160,5430,5430,5430,5430,1
20250401,091800,40251730,5410,5410,5410,5410,0
20250401,091700,40251730,5410,5410,5410,5410,0
20250401,091600,40251730,5410,5430,5440,5410,49
20250401,091500,39986570,5430,5420,5430,5420,52
20250401,091400,39704220,5430,5430,5430,5430,0
20250401,091300,39704220,5430,5430,5430,5430,4
20250401,091200,39682500,5440,5440,5440,5440,0
20250401,091100,39682500,5440,5430,5440,5430,89
20250401,091000,39199220,5420,5420,5420,5410,17
20250401,090900,39107110,5420,5420,5420,5420,1
20250401,090800,39101690,5430,5430,5430,5430,0
20250401,090700,39101690,5430,5430,5430,5430,2
20250401,090600,39090830,5410,5430,5430,5410,62
20250401,090500,38755390,5410,5430,5430,5410,40
20250401,090400,38538210,5420,5430,5430,5420,2005
20250401,090300,27671060,5420,5390,5420,5370,1073
20250401,090200,21855740,5390,5380,5390,5380,4
20250401,090100,21834210,5390,5410,5420,5390,3052
20250401,090000,5323170,5410,5380,5410,5350,990
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 325485680 5460 5460 5460 5460 538
3 20250401 191100 325485680 5460 5460 5460 5460 0
4 20250401 191000 325485680 5460 5460 5460 5460 0
5 20250401 190900 325485680 5460 5460 5460 5460 0
6 20250401 190800 325485680 5460 5460 5460 5460 0
7 20250401 190700 325485680 5460 5460 5460 5460 0
8 20250401 190600 325485680 5460 5460 5460 5460 0
9 20250401 190500 325485680 5460 5460 5460 5460 0
10 20250401 190400 325485680 5460 5460 5460 5460 0
11 20250401 190300 325485680 5460 5460 5460 5460 0
12 20250401 190200 325485680 5460 5460 5460 5460 0
13 20250401 190100 325485680 5460 5460 5460 5460 0
14 20250401 190000 325485680 5460 5460 5460 5460 0
15 20250401 185900 325485680 5460 5460 5460 5460 0
16 20250401 185800 325485680 5460 5460 5460 5460 0
17 20250401 185700 325485680 5460 5460 5460 5460 0
18 20250401 185600 325485680 5460 5460 5460 5460 0
19 20250401 185500 325485680 5460 5460 5460 5460 0
20 20250401 185400 325485680 5460 5460 5460 5460 0
21 20250401 185300 325485680 5460 5460 5460 5460 0
22 20250401 185200 325485680 5460 5460 5460 5460 0
23 20250401 185100 325485680 5460 5460 5460 5460 0
24 20250401 185000 325485680 5460 5460 5460 5460 0
25 20250401 184900 325485680 5460 5460 5460 5460 0
26 20250401 184800 325485680 5460 5460 5460 5460 0
27 20250401 184700 325485680 5460 5460 5460 5460 0
28 20250401 184600 325485680 5460 5460 5460 5460 0
29 20250401 184500 325485680 5460 5460 5460 5460 0
30 20250401 184400 325485680 5460 5460 5460 5460 0
31 20250401 184300 325485680 5460 5460 5460 5460 0
32 20250401 184200 325485680 5460 5460 5460 5460 538
33 20250401 184100 325485680 5460 5460 5460 5460 0
34 20250401 184000 325485680 5460 5460 5460 5460 0
35 20250401 183900 325485680 5460 5460 5460 5460 0
36 20250401 183800 325485680 5460 5460 5460 5460 0
37 20250401 183700 325485680 5460 5460 5460 5460 0
38 20250401 183600 325485680 5460 5460 5460 5460 0
39 20250401 183500 325485680 5460 5460 5460 5460 0
40 20250401 183400 325485680 5460 5460 5460 5460 0
41 20250401 183300 325485680 5460 5460 5460 5460 0
42 20250401 183200 325485680 5460 5460 5460 5460 0
43 20250401 183100 325485680 5460 5460 5460 5460 0
44 20250401 183000 325485680 5460 5460 5460 5460 0
45 20250401 182900 325485680 5460 5460 5460 5460 0
46 20250401 182800 325485680 5460 5460 5460 5460 0
47 20250401 182700 325485680 5460 5460 5460 5460 0
48 20250401 182600 325485680 5460 5460 5460 5460 0
49 20250401 182500 325485680 5460 5460 5460 5460 0
50 20250401 182400 325485680 5460 5460 5460 5460 0
51 20250401 182300 325485680 5460 5460 5460 5460 0
52 20250401 182200 325485680 5460 5460 5460 5460 0
53 20250401 182100 325485680 5460 5460 5460 5460 0
54 20250401 182000 325485680 5460 5460 5460 5460 0
55 20250401 181900 325485680 5460 5460 5460 5460 0
56 20250401 181800 325485680 5460 5460 5460 5460 0
57 20250401 181700 325485680 5460 5460 5460 5460 0
58 20250401 181600 325485680 5460 5460 5460 5460 0
59 20250401 181500 325485680 5460 5460 5460 5460 0
60 20250401 181400 325485680 5460 5460 5460 5460 0
61 20250401 181300 325485680 5460 5460 5460 5460 0
62 20250401 181200 325485680 5460 5460 5460 5460 538
63 20250401 181100 325485680 5460 5460 5460 5460 0
64 20250401 181000 325485680 5460 5460 5460 5460 0
65 20250401 180900 325485680 5460 5460 5460 5460 0
66 20250401 180800 325485680 5460 5460 5460 5460 0
67 20250401 180700 325485680 5460 5460 5460 5460 0
68 20250401 180600 325485680 5460 5460 5460 5460 0
69 20250401 180500 325485680 5460 5460 5460 5460 0
70 20250401 180400 325485680 5460 5460 5460 5460 0
71 20250401 180300 325485680 5460 5460 5460 5460 0
72 20250401 180200 325485680 5460 5460 5460 5460 0
73 20250401 180100 325485680 5460 5460 5460 5460 0
74 20250401 180000 325485680 5460 5460 5460 5460 0
75 20250401 175900 325485680 5460 5460 5460 5460 0
76 20250401 175800 325485680 5460 5460 5460 5460 0
77 20250401 175700 325485680 5460 5460 5460 5460 0
78 20250401 175600 325485680 5460 5460 5460 5460 0
79 20250401 175500 325485680 5460 5460 5460 5460 0
80 20250401 175400 325485680 5460 5460 5460 5460 0
81 20250401 175300 325485680 5460 5460 5460 5460 0
82 20250401 175200 325485680 5460 5460 5460 5460 0
83 20250401 175100 325485680 5460 5460 5460 5460 0
84 20250401 175000 325485680 5460 5460 5460 5460 0
85 20250401 174900 325485680 5460 5460 5460 5460 0
86 20250401 174800 325485680 5460 5460 5460 5460 0
87 20250401 174700 325485680 5460 5460 5460 5460 0
88 20250401 174600 325485680 5460 5460 5460 5460 0
89 20250401 174500 325485680 5460 5460 5460 5460 0
90 20250401 174400 325485680 5460 5460 5460 5460 0
91 20250401 174300 325485680 5460 5460 5460 5460 0
92 20250401 174200 325485680 5460 5460 5460 5460 538
93 20250401 174100 325485680 5460 5460 5460 5460 0
94 20250401 174000 325485680 5460 5460 5460 5460 0
95 20250401 173900 325485680 5460 5460 5460 5460 0
96 20250401 173800 325485680 5460 5460 5460 5460 0
97 20250401 173700 325485680 5460 5460 5460 5460 0
98 20250401 173600 325485680 5460 5460 5460 5460 0
99 20250401 173500 325485680 5460 5460 5460 5460 0
100 20250401 173400 325485680 5460 5460 5460 5460 0
101 20250401 173300 325485680 5460 5460 5460 5460 0
102 20250401 173200 325485680 5460 5460 5460 5460 0
103 20250401 173100 325485680 5460 5460 5460 5460 0
104 20250401 173000 325485680 5460 5460 5460 5460 0
105 20250401 172900 325485680 5460 5460 5460 5460 0
106 20250401 172800 325485680 5460 5460 5460 5460 0
107 20250401 172700 325485680 5460 5460 5460 5460 0
108 20250401 172600 325485680 5460 5460 5460 5460 0
109 20250401 172500 325485680 5460 5460 5460 5460 0
110 20250401 172400 325485680 5460 5460 5460 5460 0
111 20250401 172300 325485680 5460 5460 5460 5460 0
112 20250401 172200 325485680 5460 5460 5460 5460 0
113 20250401 172100 325485680 5460 5460 5460 5460 0
114 20250401 172000 325485680 5460 5460 5460 5460 0
115 20250401 171900 325485680 5460 5460 5460 5460 0
116 20250401 171800 325485680 5460 5460 5460 5460 0
117 20250401 171700 325485680 5460 5460 5460 5460 0
118 20250401 171600 325485680 5460 5460 5460 5460 0
119 20250401 171500 325485680 5460 5460 5460 5460 0
120 20250401 171400 325485680 5460 5460 5460 5460 0
121 20250401 171300 325485680 5460 5460 5460 5460 0
122 20250401 171200 325485680 5460 5460 5460 5460 538
123 20250401 171100 325485680 5460 5460 5460 5460 0
124 20250401 171000 325485680 5460 5460 5460 5460 0
125 20250401 170900 325485680 5460 5460 5460 5460 0
126 20250401 170800 325485680 5460 5460 5460 5460 0
127 20250401 170700 325485680 5460 5460 5460 5460 0
128 20250401 170600 325485680 5460 5460 5460 5460 0
129 20250401 170500 325485680 5460 5460 5460 5460 0
130 20250401 170400 325485680 5460 5460 5460 5460 0
131 20250401 170300 325485680 5460 5460 5460 5460 0
132 20250401 170200 325485680 5460 5460 5460 5460 0
133 20250401 170100 325485680 5460 5460 5460 5460 0
134 20250401 170000 325485680 5460 5460 5460 5460 0
135 20250401 165900 325485680 5460 5460 5460 5460 0
136 20250401 165800 325485680 5460 5460 5460 5460 0
137 20250401 165700 325485680 5460 5460 5460 5460 0
138 20250401 165600 325485680 5460 5460 5460 5460 0
139 20250401 165500 325485680 5460 5460 5460 5460 0
140 20250401 165400 325485680 5460 5460 5460 5460 0
141 20250401 165300 325485680 5460 5460 5460 5460 0
142 20250401 165200 325485680 5460 5460 5460 5460 0
143 20250401 165100 325485680 5460 5460 5460 5460 0
144 20250401 165000 325485680 5460 5460 5460 5460 0
145 20250401 164900 325485680 5460 5460 5460 5460 0
146 20250401 164800 325485680 5460 5460 5460 5460 0
147 20250401 164700 325485680 5460 5460 5460 5460 0
148 20250401 164600 325485680 5460 5460 5460 5460 0
149 20250401 164500 325485680 5460 5460 5460 5460 0
150 20250401 164400 325485680 5460 5460 5460 5460 0
151 20250401 164300 325485680 5460 5460 5460 5460 0
152 20250401 164200 325485680 5460 5460 5460 5460 538
153 20250401 164100 325485680 5460 5460 5460 5460 0
154 20250401 164000 325485680 5460 5460 5460 5460 0
155 20250401 163900 325485680 5460 5460 5460 5460 0
156 20250401 163800 325485680 5460 5460 5460 5460 0
157 20250401 163700 325485680 5460 5460 5460 5460 0
158 20250401 163600 325485680 5460 5460 5460 5460 0
159 20250401 163500 325485680 5460 5460 5460 5460 0
160 20250401 163400 325485680 5460 5460 5460 5460 0
161 20250401 163300 325485680 5460 5460 5460 5460 0
162 20250401 163200 325485680 5460 5460 5460 5460 0
163 20250401 163100 325485680 5460 5460 5460 5460 0
164 20250401 163000 325485680 5460 5460 5460 5460 0
165 20250401 162900 325485680 5460 5460 5460 5460 0
166 20250401 162800 325485680 5460 5460 5460 5460 0
167 20250401 162700 325485680 5460 5460 5460 5460 0
168 20250401 162600 325485680 5460 5460 5460 5460 0
169 20250401 162500 325485680 5460 5460 5460 5460 0
170 20250401 162400 325485680 5460 5460 5460 5460 0
171 20250401 162300 325485680 5460 5460 5460 5460 0
172 20250401 162200 325485680 5460 5460 5460 5460 0
173 20250401 162100 325485680 5460 5460 5460 5460 0
174 20250401 162000 325485680 5460 5460 5460 5460 0
175 20250401 161900 325485680 5460 5460 5460 5460 0
176 20250401 161800 325485680 5460 5460 5460 5460 0
177 20250401 161700 325485680 5460 5460 5460 5460 0
178 20250401 161600 325485680 5460 5460 5460 5460 0
179 20250401 161500 325485680 5460 5460 5460 5460 0
180 20250401 161400 325485680 5460 5460 5460 5460 0
181 20250401 161300 325485680 5460 5460 5460 5460 0
182 20250401 161200 325485680 5460 5460 5460 5460 538
183 20250401 161100 325485680 5460 5460 5460 5460 0
184 20250401 161000 325485680 5460 5460 5460 5460 0
185 20250401 160900 325485680 5460 5460 5460 5460 0
186 20250401 160800 325485680 5460 5460 5460 5460 0
187 20250401 160700 325485680 5460 5460 5460 5460 0
188 20250401 160600 325485680 5460 5460 5460 5460 0
189 20250401 160500 325485680 5460 5460 5460 5460 0
190 20250401 160400 325485680 5460 5460 5460 5460 0
191 20250401 160300 325485680 5460 5460 5460 5460 0
192 20250401 160200 325485680 5460 5460 5460 5460 0
193 20250401 160100 325485680 5460 5460 5460 5460 0
194 20250401 160000 325485680 5460 5460 5460 5460 0
195 20250401 155900 325485680 5460 5460 5460 5460 0
196 20250401 155800 325485680 5460 5460 5460 5460 0
197 20250401 155700 325485680 5460 5460 5460 5460 0
198 20250401 155600 325485680 5460 5460 5460 5460 0
199 20250401 155500 325485680 5460 5460 5460 5460 0
200 20250401 155400 325485680 5460 5460 5460 5460 0
201 20250401 155300 325485680 5460 5460 5460 5460 0
202 20250401 155200 325485680 5460 5460 5460 5460 0
203 20250401 155100 325485680 5460 5460 5460 5460 0
204 20250401 155000 325485680 5460 5460 5460 5460 0
205 20250401 154900 325485680 5460 5460 5460 5460 0
206 20250401 154800 325485680 5460 5460 5460 5460 0
207 20250401 154700 325485680 5460 5460 5460 5460 0
208 20250401 154600 325485680 5460 5460 5460 5460 0
209 20250401 154500 325485680 5460 5460 5460 5460 0
210 20250401 154400 325485680 5460 5460 5460 5460 0
211 20250401 154300 325485680 5460 5460 5460 5460 0
212 20250401 154200 325485680 5460 5460 5460 5460 538
213 20250401 154100 325485680 5460 5460 5460 5460 0
214 20250401 154000 325485680 5460 5460 5460 5460 0
215 20250401 153900 325485680 5460 5460 5460 5460 0
216 20250401 153800 325485680 5460 5460 5460 5460 0
217 20250401 153700 325485680 5460 5460 5460 5460 0
218 20250401 153600 325485680 5460 5460 5460 5460 0
219 20250401 153500 325485680 5460 5460 5460 5460 0
220 20250401 153400 325485680 5460 5460 5460 5460 0
221 20250401 153300 325485680 5460 5460 5460 5460 0
222 20250401 153200 325485680 5460 5460 5460 5460 0
223 20250401 153100 325485680 5460 5460 5460 5460 0
224 20250401 153000 325485680 5460 5460 5460 5460 538
225 20250401 152900 322548200 5440 5440 5440 5440 0
226 20250401 152800 322548200 5440 5440 5440 5440 0
227 20250401 152700 322548200 5440 5440 5440 5440 0
228 20250401 152600 322548200 5440 5440 5440 5440 0
229 20250401 152500 322548200 5440 5440 5440 5440 0
230 20250401 152400 322548200 5440 5440 5440 5440 0
231 20250401 152300 322548200 5440 5440 5440 5440 0
232 20250401 152200 322548200 5440 5440 5440 5440 0
233 20250401 152100 322548200 5440 5440 5440 5440 0
234 20250401 152000 322548200 5440 5440 5440 5440 0
235 20250401 151900 322548200 5440 5450 5450 5430 233
236 20250401 151800 321281110 5450 5450 5450 5450 5
237 20250401 151700 321253860 5460 5460 5460 5460 0
238 20250401 151600 321253860 5460 5460 5460 5460 0
239 20250401 151500 321253860 5460 5460 5460 5460 0
240 20250401 151400 321253860 5460 5460 5460 5460 0
241 20250401 151300 321253860 5460 5450 5460 5450 110
242 20250401 151200 320654160 5450 5450 5450 5450 0
243 20250401 151100 320654160 5450 5450 5450 5450 0
244 20250401 151000 320654160 5450 5450 5450 5450 601
245 20250401 150900 317378710 5460 5460 5460 5460 0
246 20250401 150800 317378710 5460 5460 5460 5460 0
247 20250401 150700 317378710 5460 5450 5460 5450 717
248 20250401 150600 313470050 5450 5450 5450 5450 0
249 20250401 150500 313470050 5450 5450 5450 5450 0
250 20250401 150400 313470050 5450 5450 5450 5450 0
251 20250401 150300 313470050 5450 5450 5450 5450 0
252 20250401 150200 313470050 5450 5450 5450 5450 0
253 20250401 150100 313470050 5450 5450 5450 5450 0
254 20250401 150000 313470050 5450 5450 5450 5450 0
255 20250401 145900 313470050 5450 5450 5450 5450 0
256 20250401 145800 313470050 5450 5450 5450 5450 0
257 20250401 145700 313470050 5450 5450 5450 5450 0
258 20250401 145600 313470050 5450 5450 5450 5450 0
259 20250401 145500 313470050 5450 5450 5450 5450 0
260 20250401 145400 313470050 5450 5450 5450 5450 0
261 20250401 145300 313470050 5450 5450 5450 5450 0
262 20250401 145200 313470050 5450 5450 5450 5450 0
263 20250401 145100 313470050 5450 5450 5450 5450 0
264 20250401 145000 313470050 5450 5450 5450 5450 0
265 20250401 144900 313470050 5450 5450 5450 5450 0
266 20250401 144800 313470050 5450 5450 5450 5450 0
267 20250401 144700 313470050 5450 5450 5450 5450 0
268 20250401 144600 313470050 5450 5450 5460 5450 2080
269 20250401 144500 302133260 5450 5450 5450 5450 114
270 20250401 144400 301511960 5450 5450 5450 5450 100
271 20250401 144300 300966960 5450 5450 5450 5450 110
272 20250401 144200 300367460 5450 5450 5450 5450 0
273 20250401 144100 300367460 5450 5450 5450 5450 0
274 20250401 144000 300367460 5450 5450 5450 5450 1
275 20250401 143900 300362010 5440 5440 5440 5440 6
276 20250401 143800 300329370 5450 5450 5450 5450 0
277 20250401 143700 300329370 5450 5450 5450 5450 0
278 20250401 143600 300329370 5450 5450 5450 5450 0
279 20250401 143500 300329370 5450 5450 5450 5450 0
280 20250401 143400 300329370 5450 5450 5450 5450 0
281 20250401 143300 300329370 5450 5450 5450 5450 0
282 20250401 143200 300329370 5450 5450 5450 5450 0
283 20250401 143100 300329370 5450 5450 5450 5450 1
284 20250401 143000 300323920 5450 5450 5450 5450 0
285 20250401 142900 300323920 5450 5450 5450 5450 0
286 20250401 142800 300323920 5450 5450 5450 5450 0
287 20250401 142700 300323920 5450 5450 5450 5450 0
288 20250401 142600 300323920 5450 5450 5450 5450 2
289 20250401 142500 300313020 5450 5450 5450 5450 0
290 20250401 142400 300313020 5450 5450 5450 5450 1
291 20250401 142300 300307570 5450 5450 5450 5450 0
292 20250401 142200 300307570 5450 5450 5450 5450 0
293 20250401 142100 300307570 5450 5450 5450 5450 0
294 20250401 142000 300307570 5450 5450 5450 5450 0
295 20250401 141900 300307570 5450 5450 5450 5450 1
296 20250401 141800 300302120 5450 5450 5450 5450 0
297 20250401 141700 300302120 5450 5450 5450 5450 0
298 20250401 141600 300302120 5450 5450 5450 5450 0
299 20250401 141500 300302120 5450 5450 5450 5450 0
300 20250401 141400 300302120 5450 5450 5450 5450 0
301 20250401 141300 300302120 5450 5450 5450 5450 0
302 20250401 141200 300302120 5450 5450 5450 5450 0
303 20250401 141100 300302120 5450 5450 5450 5450 0
304 20250401 141000 300302120 5450 5450 5450 5450 0
305 20250401 140900 300302120 5450 5450 5450 5450 0
306 20250401 140800 300302120 5450 5450 5450 5450 0
307 20250401 140700 300302120 5450 5450 5450 5450 0
308 20250401 140600 300302120 5450 5450 5450 5450 0
309 20250401 140500 300302120 5450 5450 5450 5450 0
310 20250401 140400 300302120 5450 5450 5450 5450 0
311 20250401 140300 300302120 5450 5450 5450 5450 0
312 20250401 140200 300302120 5450 5450 5450 5450 700
313 20250401 140100 296487120 5460 5460 5460 5460 0
314 20250401 140000 296487120 5460 5460 5460 5460 0
315 20250401 135900 296487120 5460 5460 5460 5460 0
316 20250401 135800 296487120 5460 5460 5460 5460 0
317 20250401 135700 296487120 5460 5460 5460 5460 0
318 20250401 135600 296487120 5460 5460 5460 5460 0
319 20250401 135500 296487120 5460 5460 5460 5460 0
320 20250401 135400 296487120 5460 5460 5460 5460 0
321 20250401 135300 296487120 5460 5460 5460 5460 0
322 20250401 135200 296487120 5460 5460 5460 5460 0
323 20250401 135100 296487120 5460 5460 5460 5460 0
324 20250401 135000 296487120 5460 5460 5460 5460 0
325 20250401 134900 296487120 5460 5460 5460 5460 0
326 20250401 134800 296487120 5460 5460 5460 5460 0
327 20250401 134700 296487120 5460 5460 5460 5460 0
328 20250401 134600 296487120 5460 5460 5460 5460 0
329 20250401 134500 296487120 5460 5460 5460 5460 723
330 20250401 134400 292539540 5470 5470 5470 5470 0
331 20250401 134300 292539540 5470 5470 5470 5470 20
332 20250401 134200 292430140 5470 5470 5470 5470 0
333 20250401 134100 292430140 5470 5470 5470 5470 55
334 20250401 134000 292129290 5470 5470 5470 5470 0
335 20250401 133900 292129290 5470 5470 5470 5470 0
336 20250401 133800 292129290 5470 5470 5470 5470 0
337 20250401 133700 292129290 5470 5470 5470 5470 0
338 20250401 133600 292129290 5470 5470 5470 5470 0
339 20250401 133500 292129290 5470 5470 5470 5470 0
340 20250401 133400 292129290 5470 5470 5470 5470 0
341 20250401 133300 292129290 5470 5470 5470 5470 0
342 20250401 133200 292129290 5470 5470 5470 5470 0
343 20250401 133100 292129290 5470 5470 5470 5470 0
344 20250401 133000 292129290 5470 5470 5470 5470 0
345 20250401 132900 292129290 5470 5470 5470 5470 1
346 20250401 132800 292123820 5470 5470 5470 5470 0
347 20250401 132700 292123820 5470 5470 5470 5470 0
348 20250401 132600 292123820 5470 5470 5470 5470 0
349 20250401 132500 292123820 5470 5470 5470 5470 0
350 20250401 132400 292123820 5470 5470 5470 5470 6
351 20250401 132300 292091000 5460 5460 5460 5460 0
352 20250401 132200 292091000 5460 5460 5460 5460 0
353 20250401 132100 292091000 5460 5460 5460 5460 76
354 20250401 132000 291676040 5470 5470 5470 5470 0
355 20250401 131900 291676040 5470 5470 5470 5470 0
356 20250401 131800 291676040 5470 5470 5470 5470 0
357 20250401 131700 291676040 5470 5470 5470 5470 0
358 20250401 131600 291676040 5470 5470 5470 5470 0
359 20250401 131500 291676040 5470 5470 5470 5470 0
360 20250401 131400 291676040 5470 5470 5470 5470 0
361 20250401 131300 291676040 5470 5470 5470 5470 0
362 20250401 131200 291676040 5470 5470 5470 5470 0
363 20250401 131100 291676040 5470 5470 5470 5470 0
364 20250401 131000 291676040 5470 5470 5470 5470 0
365 20250401 130900 291676040 5470 5470 5470 5470 0
366 20250401 130800 291676040 5470 5470 5470 5470 0
367 20250401 130700 291676040 5470 5470 5470 5470 0
368 20250401 130600 291676040 5470 5470 5470 5470 5
369 20250401 130500 291648690 5470 5470 5470 5470 2
370 20250401 130400 291637750 5470 5470 5470 5470 0
371 20250401 130300 291637750 5470 5470 5470 5470 0
372 20250401 130200 291637750 5470 5470 5470 5470 20
373 20250401 130100 291528350 5470 5470 5470 5470 0
374 20250401 130000 291528350 5470 5470 5470 5470 0
375 20250401 125900 291528350 5470 5470 5470 5470 1
376 20250401 125800 291522880 5470 5470 5470 5470 0
377 20250401 125700 291522880 5470 5470 5470 5470 1
378 20250401 125600 291517410 5470 5470 5470 5470 0
379 20250401 125500 291517410 5470 5470 5470 5470 1
380 20250401 125400 291511940 5460 5460 5460 5460 0
381 20250401 125300 291511940 5460 5460 5460 5460 1
382 20250401 125200 291506480 5470 5470 5470 5470 1
383 20250401 125100 291501010 5470 5470 5470 5470 0
384 20250401 125000 291501010 5470 5470 5470 5470 1
385 20250401 124900 291495540 5470 5470 5470 5470 1
386 20250401 124800 291490070 5460 5460 5460 5460 0
387 20250401 124700 291490070 5460 5460 5460 5460 10
388 20250401 124600 291435470 5470 5470 5470 5470 50
389 20250401 124500 291161970 5470 5470 5470 5470 1
390 20250401 124400 291156500 5470 5470 5470 5470 5
391 20250401 124300 291129150 5470 5470 5470 5470 1
392 20250401 124200 291123680 5470 5470 5470 5470 0
393 20250401 124100 291123680 5470 5470 5470 5470 5
394 20250401 124000 291096330 5460 5460 5460 5460 0
395 20250401 123900 291096330 5460 5460 5460 5460 1
396 20250401 123800 291090870 5470 5470 5470 5470 13
397 20250401 123700 291019760 5460 5460 5460 5460 0
398 20250401 123600 291019760 5460 5460 5460 5460 0
399 20250401 123500 291019760 5460 5470 5470 5460 76
400 20250401 123400 290604790 5470 5470 5470 5470 0
401 20250401 123300 290604790 5470 5470 5470 5470 4
402 20250401 123200 290582910 5470 5470 5470 5470 0
403 20250401 123100 290582910 5470 5470 5470 5470 0
404 20250401 123000 290582910 5470 5470 5470 5470 1
405 20250401 122900 290577440 5470 5470 5470 5470 1
406 20250401 122800 290571970 5470 5470 5470 5470 178
407 20250401 122700 289598310 5470 5470 5470 5470 0
408 20250401 122600 289598310 5470 5470 5470 5470 0
409 20250401 122500 289598310 5470 5470 5470 5470 0
410 20250401 122400 289598310 5470 5470 5470 5470 0
411 20250401 122300 289598310 5470 5470 5470 5470 1
412 20250401 122200 289592840 5470 5470 5470 5470 0
413 20250401 122100 289592840 5470 5470 5470 5470 0
414 20250401 122000 289592840 5470 5470 5470 5470 1
415 20250401 121900 289587370 5470 5470 5470 5470 0
416 20250401 121800 289587370 5470 5470 5470 5470 1
417 20250401 121700 289581900 5470 5470 5470 5470 0
418 20250401 121600 289581900 5470 5470 5470 5470 1
419 20250401 121500 289576430 5470 5470 5470 5470 0
420 20250401 121400 289576430 5470 5470 5470 5470 0
421 20250401 121300 289576430 5470 5470 5470 5470 0
422 20250401 121200 289576430 5470 5470 5470 5470 0
423 20250401 121100 289576430 5470 5470 5470 5470 97
424 20250401 121000 289045840 5470 5470 5470 5470 1
425 20250401 120900 289040370 5480 5480 5480 5480 0
426 20250401 120800 289040370 5480 5480 5480 5480 5
427 20250401 120700 289012970 5470 5470 5470 5470 0
428 20250401 120600 289012970 5470 5470 5470 5470 0
429 20250401 120500 289012970 5470 5470 5470 5470 0
430 20250401 120400 289012970 5470 5470 5470 5470 114
431 20250401 120300 288389390 5470 5470 5470 5470 0
432 20250401 120200 288389390 5470 5465 5470 5465 628
433 20250401 120100 284954970 5465 5465 5465 5465 1
434 20250401 120000 284949505 5465 5465 5465 5465 5
435 20250401 115900 284922180 5460 5460 5460 5460 7
436 20250401 115800 284883960 5465 5465 5465 5465 0
437 20250401 115700 284883960 5465 5465 5465 5465 0
438 20250401 115600 284883960 5465 5470 5470 5465 502
439 20250401 115500 282138425 5475 5475 5475 5475 0
440 20250401 115400 282138425 5475 5475 5475 5475 1
441 20250401 115300 282132950 5470 5470 5470 5470 1
442 20250401 115200 282127480 5475 5475 5475 5475 0
443 20250401 115100 282127480 5475 5475 5475 5475 0
444 20250401 115000 282127480 5475 5475 5475 5475 0
445 20250401 114900 282127480 5475 5470 5475 5470 9
446 20250401 114800 282078240 5475 5470 5475 5470 26
447 20250401 114700 281935955 5475 5475 5475 5475 1
448 20250401 114600 281930480 5475 5475 5475 5475 5
449 20250401 114500 281903105 5470 5470 5470 5470 0
450 20250401 114400 281903105 5470 5470 5470 5470 0
451 20250401 114300 281903105 5470 5470 5470 5470 1511
452 20250401 114200 273637935 5470 5475 5475 5470 2
453 20250401 114100 273626990 5475 5475 5475 5475 0
454 20250401 114000 273626990 5475 5475 5475 5475 1
455 20250401 113900 273621515 5475 5470 5475 5470 10
456 20250401 113800 273566800 5475 5475 5475 5475 0
457 20250401 113700 273566800 5475 5475 5475 5475 1
458 20250401 113600 273561325 5475 5475 5475 5475 0
459 20250401 113500 273561325 5475 5475 5475 5475 1
460 20250401 113400 273555850 5475 5475 5475 5475 0
461 20250401 113300 273555850 5475 5475 5475 5475 0
462 20250401 113200 273555850 5475 5475 5475 5475 1
463 20250401 113100 273550375 5475 5475 5475 5475 0
464 20250401 113000 273550375 5475 5475 5475 5475 1
465 20250401 112900 273544900 5470 5470 5470 5470 7
466 20250401 112800 273506610 5475 5475 5475 5475 0
467 20250401 112700 273506610 5475 5475 5475 5475 4
468 20250401 112600 273484710 5475 5475 5475 5475 0
469 20250401 112500 273484710 5475 5475 5475 5475 1
470 20250401 112400 273479235 5470 5470 5470 5470 0
471 20250401 112300 273479235 5470 5475 5475 5470 2
472 20250401 112200 273468290 5475 5475 5475 5475 0
473 20250401 112100 273468290 5475 5475 5475 5475 2
474 20250401 112000 273457340 5475 5475 5475 5475 1
475 20250401 111900 273451865 5470 5470 5470 5470 14
476 20250401 111800 273375285 5475 5475 5475 5475 0
477 20250401 111700 273375285 5475 5475 5475 5475 0
478 20250401 111600 273375285 5475 5475 5475 5475 0
479 20250401 111500 273375285 5475 5475 5475 5475 1
480 20250401 111400 273369810 5475 5475 5475 5475 0
481 20250401 111300 273369810 5475 5490 5490 5475 262
482 20250401 111200 271934410 5480 5480 5480 5480 0
483 20250401 111100 271934410 5480 5480 5480 5480 1213
484 20250401 111000 265287170 5490 5480 5490 5480 68
485 20250401 110900 264914520 5490 5480 5490 5480 520
486 20250401 110800 262064910 5490 5490 5490 5490 1
487 20250401 110700 262059420 5490 5490 5490 5490 0
488 20250401 110600 262059420 5490 5490 5490 5490 1
489 20250401 110500 262053930 5490 5490 5490 5490 0
490 20250401 110400 262053930 5490 5490 5490 5490 0
491 20250401 110300 262053930 5490 5490 5500 5490 2596
492 20250401 110200 247798320 5480 5480 5490 5480 1509
493 20250401 110100 239528720 5470 5500 5500 5470 1041
494 20250401 110000 233834380 5480 5470 5510 5470 3700
495 20250401 105900 213557740 5460 5460 5460 5460 8
496 20250401 105800 213514060 5470 5470 5470 5470 0
497 20250401 105700 213514060 5470 5470 5470 5470 1
498 20250401 105600 213508590 5450 5450 5450 5450 2
499 20250401 105500 213497690 5450 5450 5450 5450 0
500 20250401 105400 213497690 5450 5450 5450 5450 0
501 20250401 105300 213497690 5450 5450 5450 5450 2
502 20250401 105200 213486790 5470 5470 5470 5470 0
503 20250401 105100 213486790 5470 5460 5470 5460 10
504 20250401 105000 213432160 5470 5470 5470 5470 0
505 20250401 104900 213432160 5470 5450 5470 5450 3
506 20250401 104800 213415790 5440 5450 5460 5440 950
507 20250401 104700 208235550 5440 5440 5440 5440 0
508 20250401 104600 208235550 5440 5440 5440 5440 0
509 20250401 104500 208235550 5440 5440 5440 5440 0
510 20250401 104400 208235550 5440 5440 5440 5440 44
511 20250401 104300 207996190 5440 5440 5440 5440 0
512 20250401 104200 207996190 5440 5440 5440 5440 0
513 20250401 104100 207996190 5440 5440 5440 5440 1
514 20250401 104000 207990750 5440 5440 5440 5440 0
515 20250401 103900 207990750 5440 5440 5440 5440 0
516 20250401 103800 207990750 5440 5440 5440 5440 3
517 20250401 103700 207974430 5450 5450 5450 5450 1
518 20250401 103600 207968980 5440 5440 5440 5440 1958
519 20250401 103500 197317460 5440 5440 5440 5440 101
520 20250401 103400 196768020 5450 5450 5450 5450 1
521 20250401 103300 196762570 5440 5440 5440 5440 1042
522 20250401 103200 191094090 5440 5440 5440 5440 0
523 20250401 103100 191094090 5440 5430 5440 5430 6001
524 20250401 103000 158478650 5430 5430 5430 5430 0
525 20250401 102900 158478650 5430 5430 5430 5430 0
526 20250401 102800 158478650 5430 5430 5430 5430 0
527 20250401 102700 158478650 5430 5430 5430 5430 1
528 20250401 102600 158473220 5430 5430 5430 5430 0
529 20250401 102500 158473220 5430 5430 5430 5430 1
530 20250401 102400 158467790 5430 5430 5430 5430 1
531 20250401 102300 158462360 5430 5430 5430 5430 0
532 20250401 102200 158462360 5430 5430 5430 5430 1
533 20250401 102100 158456930 5440 5440 5440 5440 0
534 20250401 102000 158456930 5440 5440 5440 5440 1
535 20250401 101900 158451490 5440 5440 5440 5440 0
536 20250401 101800 158451490 5440 5440 5440 5440 0
537 20250401 101700 158451490 5440 5440 5440 5440 0
538 20250401 101600 158451490 5440 5440 5440 5440 1
539 20250401 101500 158446050 5440 5440 5440 5440 1
540 20250401 101400 158440610 5440 5440 5440 5440 1
541 20250401 101300 158435170 5430 5440 5440 5430 2
542 20250401 101200 158424300 5430 5430 5430 5430 0
543 20250401 101100 158424300 5430 5430 5430 5430 0
544 20250401 101000 158424300 5430 5420 5430 5420 6
545 20250401 100900 158391730 5430 5430 5430 5430 3
546 20250401 100800 158375440 5430 5430 5430 5430 0
547 20250401 100700 158375440 5430 5430 5430 5430 0
548 20250401 100600 158375440 5430 5430 5430 5430 1
549 20250401 100500 158370010 5430 5430 5430 5430 1
550 20250401 100400 158364580 5420 5420 5420 5420 0
551 20250401 100300 158364580 5420 5420 5420 5420 2
552 20250401 100200 158353740 5430 5440 5440 5430 2771
553 20250401 100100 143305420 5440 5400 5450 5400 3717
554 20250401 100000 123103390 5400 5400 5400 5400 1
555 20250401 095900 123097990 5400 5400 5400 5400 1
556 20250401 095800 123092590 5410 5410 5410 5410 1
557 20250401 095700 123087180 5410 5410 5410 5410 0
558 20250401 095600 123087180 5410 5410 5410 5410 28
559 20250401 095500 122935700 5410 5410 5410 5410 0
560 20250401 095400 122935700 5410 5410 5410 5410 0
561 20250401 095300 122935700 5410 5410 5410 5410 0
562 20250401 095200 122935700 5410 5410 5410 5410 0
563 20250401 095100 122935700 5410 5420 5420 5410 541
564 20250401 095000 120008880 5410 5420 5420 5410 1651
565 20250401 094900 111076960 5420 5420 5420 5420 0
566 20250401 094800 111076960 5420 5420 5420 5420 0
567 20250401 094700 111076960 5420 5420 5420 5420 0
568 20250401 094600 111076960 5420 5420 5420 5420 1
569 20250401 094500 111071540 5420 5420 5420 5420 0
570 20250401 094400 111071540 5420 5420 5420 5420 0
571 20250401 094300 111071540 5420 5420 5420 5420 6
572 20250401 094200 111039020 5410 5420 5420 5410 4
573 20250401 094100 111017350 5410 5410 5410 5410 1
574 20250401 094000 111011940 5420 5420 5420 5410 3
575 20250401 093900 110995690 5420 5420 5420 5420 20
576 20250401 093800 110887290 5420 5420 5420 5420 2
577 20250401 093700 110876450 5410 5410 5410 5410 1
578 20250401 093600 110871040 5420 5420 5420 5420 906
579 20250401 093500 105960520 5420 5430 5430 5420 2073
580 20250401 093400 94724840 5440 5440 5440 5440 0
581 20250401 093300 94724840 5440 5440 5440 5440 0
582 20250401 093200 94724840 5440 5430 5440 5430 1970
583 20250401 093100 84027720 5440 5390 5450 5390 6739
584 20250401 093000 47458970 5410 5410 5410 5410 1
585 20250401 092900 47453560 5390 5400 5400 5390 1033
586 20250401 092800 41885610 5420 5420 5420 5420 1
587 20250401 092700 41880190 5410 5410 5410 5410 1
588 20250401 092600 41874780 5410 5410 5410 5410 6
589 20250401 092500 41842320 5410 5410 5410 5410 0
590 20250401 092400 41842320 5410 5410 5410 5410 1
591 20250401 092300 41836910 5420 5420 5420 5420 1
592 20250401 092200 41831490 5410 5420 5420 5410 291
593 20250401 092100 40257160 5430 5430 5430 5430 0
594 20250401 092000 40257160 5430 5430 5430 5430 0
595 20250401 091900 40257160 5430 5430 5430 5430 1
596 20250401 091800 40251730 5410 5410 5410 5410 0
597 20250401 091700 40251730 5410 5410 5410 5410 0
598 20250401 091600 40251730 5410 5430 5440 5410 49
599 20250401 091500 39986570 5430 5420 5430 5420 52
600 20250401 091400 39704220 5430 5430 5430 5430 0
601 20250401 091300 39704220 5430 5430 5430 5430 4
602 20250401 091200 39682500 5440 5440 5440 5440 0
603 20250401 091100 39682500 5440 5430 5440 5430 89
604 20250401 091000 39199220 5420 5420 5420 5410 17
605 20250401 090900 39107110 5420 5420 5420 5420 1
606 20250401 090800 39101690 5430 5430 5430 5430 0
607 20250401 090700 39101690 5430 5430 5430 5430 2
608 20250401 090600 39090830 5410 5430 5430 5410 62
609 20250401 090500 38755390 5410 5430 5430 5410 40
610 20250401 090400 38538210 5420 5430 5430 5420 2005
611 20250401 090300 27671060 5420 5390 5420 5370 1073
612 20250401 090200 21855740 5390 5380 5390 5380 4
613 20250401 090100 21834210 5390 5410 5420 5390 3052
614 20250401 090000 5323170 5410 5380 5410 5350 990

1
016610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,42446389,0,231332820050,0.00
20250327,0,42446389,0,245340128420,0.00
20250326,0,42446389,0,247037983980,0.00
20250325,0,42446389,0,247462447870,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 42446389 0 231332820050 0.00
3 20250327 0 42446389 0 245340128420 0.00
4 20250326 0 42446389 0 247037983980 0.00
5 20250325 0 42446389 0 247462447870 0.00