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

618
019990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,263251380,5900,5900,5900,5900,369
20250401,191500,263251380,5900,5900,5900,5900,0
20250401,191400,263251380,5900,5900,5900,5900,0
20250401,191300,263251380,5900,5900,5900,5900,0
20250401,191200,263251380,5900,5900,5900,5900,0
20250401,191100,263251380,5900,5900,5900,5900,0
20250401,191000,263251380,5900,5900,5900,5900,0
20250401,190900,263251380,5900,5900,5900,5900,0
20250401,190800,263251380,5900,5900,5900,5900,0
20250401,190700,263251380,5900,5900,5900,5900,0
20250401,190600,263251380,5900,5900,5900,5900,0
20250401,190500,263251380,5900,5900,5900,5900,0
20250401,190400,263251380,5900,5900,5900,5900,0
20250401,190300,263251380,5900,5900,5900,5900,0
20250401,190200,263251380,5900,5900,5900,5900,0
20250401,190100,263251380,5900,5900,5900,5900,0
20250401,190000,263251380,5900,5900,5900,5900,0
20250401,185900,263251380,5900,5900,5900,5900,0
20250401,185800,263251380,5900,5900,5900,5900,0
20250401,185700,263251380,5900,5900,5900,5900,0
20250401,185600,263251380,5900,5900,5900,5900,0
20250401,185500,263251380,5900,5900,5900,5900,0
20250401,185400,263251380,5900,5900,5900,5900,0
20250401,185300,263251380,5900,5900,5900,5900,0
20250401,185200,263251380,5900,5900,5900,5900,0
20250401,185100,263251380,5900,5900,5900,5900,0
20250401,185000,263251380,5900,5900,5900,5900,0
20250401,184900,263251380,5900,5900,5900,5900,0
20250401,184800,263251380,5900,5900,5900,5900,0
20250401,184700,263251380,5900,5900,5900,5900,0
20250401,184600,263251380,5900,5900,5900,5900,369
20250401,184500,263251380,5900,5900,5900,5900,0
20250401,184400,263251380,5900,5900,5900,5900,0
20250401,184300,263251380,5900,5900,5900,5900,0
20250401,184200,263251380,5900,5900,5900,5900,0
20250401,184100,263251380,5900,5900,5900,5900,0
20250401,184000,263251380,5900,5900,5900,5900,0
20250401,183900,263251380,5900,5900,5900,5900,0
20250401,183800,263251380,5900,5900,5900,5900,0
20250401,183700,263251380,5900,5900,5900,5900,0
20250401,183600,263251380,5900,5900,5900,5900,0
20250401,183500,263251380,5900,5900,5900,5900,0
20250401,183400,263251380,5900,5900,5900,5900,0
20250401,183300,263251380,5900,5900,5900,5900,0
20250401,183200,263251380,5900,5900,5900,5900,0
20250401,183100,263251380,5900,5900,5900,5900,0
20250401,183000,263251380,5900,5900,5900,5900,0
20250401,182900,263251380,5900,5900,5900,5900,0
20250401,182800,263251380,5900,5900,5900,5900,0
20250401,182700,263251380,5900,5900,5900,5900,0
20250401,182600,263251380,5900,5900,5900,5900,0
20250401,182500,263251380,5900,5900,5900,5900,0
20250401,182400,263251380,5900,5900,5900,5900,0
20250401,182300,263251380,5900,5900,5900,5900,0
20250401,182200,263251380,5900,5900,5900,5900,0
20250401,182100,263251380,5900,5900,5900,5900,0
20250401,182000,263251380,5900,5900,5900,5900,0
20250401,181900,263251380,5900,5900,5900,5900,0
20250401,181800,263251380,5900,5900,5900,5900,0
20250401,181700,263251380,5900,5900,5900,5900,0
20250401,181600,263251380,5900,5900,5900,5900,369
20250401,181500,263251380,5900,5900,5900,5900,0
20250401,181400,263251380,5900,5900,5900,5900,0
20250401,181300,263251380,5900,5900,5900,5900,0
20250401,181200,263251380,5900,5900,5900,5900,0
20250401,181100,263251380,5900,5900,5900,5900,0
20250401,181000,263251380,5900,5900,5900,5900,0
20250401,180900,263251380,5900,5900,5900,5900,0
20250401,180800,263251380,5900,5900,5900,5900,0
20250401,180700,263251380,5900,5900,5900,5900,0
20250401,180600,263251380,5900,5900,5900,5900,0
20250401,180500,263251380,5900,5900,5900,5900,0
20250401,180400,263251380,5900,5900,5900,5900,0
20250401,180300,263251380,5900,5900,5900,5900,0
20250401,180200,263251380,5900,5900,5900,5900,0
20250401,180100,263251380,5900,5900,5900,5900,0
20250401,180000,263251380,5900,5900,5900,5900,0
20250401,175900,263251380,5900,5900,5900,5900,0
20250401,175800,263251380,5900,5900,5900,5900,0
20250401,175700,263251380,5900,5900,5900,5900,0
20250401,175600,263251380,5900,5900,5900,5900,0
20250401,175500,263251380,5900,5900,5900,5900,0
20250401,175400,263251380,5900,5900,5900,5900,0
20250401,175300,263251380,5900,5900,5900,5900,0
20250401,175200,263251380,5900,5900,5900,5900,0
20250401,175100,263251380,5900,5900,5900,5900,0
20250401,175000,263251380,5900,5900,5900,5900,0
20250401,174900,263251380,5900,5900,5900,5900,0
20250401,174800,263251380,5900,5900,5900,5900,0
20250401,174700,263251380,5900,5900,5900,5900,0
20250401,174600,263251380,5900,5900,5900,5900,369
20250401,174500,263251380,5900,5900,5900,5900,0
20250401,174400,263251380,5900,5900,5900,5900,0
20250401,174300,263251380,5900,5900,5900,5900,0
20250401,174200,263251380,5900,5900,5900,5900,0
20250401,174100,263251380,5900,5900,5900,5900,0
20250401,174000,263251380,5900,5900,5900,5900,0
20250401,173900,263251380,5900,5900,5900,5900,0
20250401,173800,263251380,5900,5900,5900,5900,0
20250401,173700,263251380,5900,5900,5900,5900,0
20250401,173600,263251380,5900,5900,5900,5900,0
20250401,173500,263251380,5900,5900,5900,5900,0
20250401,173400,263251380,5900,5900,5900,5900,0
20250401,173300,263251380,5900,5900,5900,5900,0
20250401,173200,263251380,5900,5900,5900,5900,0
20250401,173100,263251380,5900,5900,5900,5900,0
20250401,173000,263251380,5900,5900,5900,5900,0
20250401,172900,263251380,5900,5900,5900,5900,0
20250401,172800,263251380,5900,5900,5900,5900,0
20250401,172700,263251380,5900,5900,5900,5900,0
20250401,172600,263251380,5900,5900,5900,5900,0
20250401,172500,263251380,5900,5900,5900,5900,0
20250401,172400,263251380,5900,5900,5900,5900,0
20250401,172300,263251380,5900,5900,5900,5900,0
20250401,172200,263251380,5900,5900,5900,5900,0
20250401,172100,263251380,5900,5900,5900,5900,0
20250401,172000,263251380,5900,5900,5900,5900,0
20250401,171900,263251380,5900,5900,5900,5900,0
20250401,171800,263251380,5900,5900,5900,5900,0
20250401,171700,263251380,5900,5900,5900,5900,0
20250401,171600,263251380,5900,5900,5900,5900,369
20250401,171500,263251380,5900,5900,5900,5900,0
20250401,171400,263251380,5900,5900,5900,5900,0
20250401,171300,263251380,5900,5900,5900,5900,0
20250401,171200,263251380,5900,5900,5900,5900,0
20250401,171100,263251380,5900,5900,5900,5900,0
20250401,171000,263251380,5900,5900,5900,5900,0
20250401,170900,263251380,5900,5900,5900,5900,0
20250401,170800,263251380,5900,5900,5900,5900,0
20250401,170700,263251380,5900,5900,5900,5900,0
20250401,170600,263251380,5900,5900,5900,5900,0
20250401,170500,263251380,5900,5900,5900,5900,0
20250401,170400,263251380,5900,5900,5900,5900,0
20250401,170300,263251380,5900,5900,5900,5900,0
20250401,170200,263251380,5900,5900,5900,5900,0
20250401,170100,263251380,5900,5900,5900,5900,0
20250401,170000,263251380,5900,5900,5900,5900,0
20250401,165900,263251380,5900,5900,5900,5900,0
20250401,165800,263251380,5900,5900,5900,5900,0
20250401,165700,263251380,5900,5900,5900,5900,0
20250401,165600,263251380,5900,5900,5900,5900,0
20250401,165500,263251380,5900,5900,5900,5900,0
20250401,165400,263251380,5900,5900,5900,5900,0
20250401,165300,263251380,5900,5900,5900,5900,0
20250401,165200,263251380,5900,5900,5900,5900,0
20250401,165100,263251380,5900,5900,5900,5900,0
20250401,165000,263251380,5900,5900,5900,5900,0
20250401,164900,263251380,5900,5900,5900,5900,0
20250401,164800,263251380,5900,5900,5900,5900,0
20250401,164700,263251380,5900,5900,5900,5900,0
20250401,164600,263251380,5900,5900,5900,5900,369
20250401,164500,263251380,5900,5900,5900,5900,0
20250401,164400,263251380,5900,5900,5900,5900,0
20250401,164300,263251380,5900,5900,5900,5900,0
20250401,164200,263251380,5900,5900,5900,5900,0
20250401,164100,263251380,5900,5900,5900,5900,0
20250401,164000,263251380,5900,5900,5900,5900,0
20250401,163900,263251380,5900,5900,5900,5900,0
20250401,163800,263251380,5900,5900,5900,5900,0
20250401,163700,263251380,5900,5900,5900,5900,0
20250401,163600,263251380,5900,5900,5900,5900,0
20250401,163500,263251380,5900,5900,5900,5900,0
20250401,163400,263251380,5900,5900,5900,5900,0
20250401,163300,263251380,5900,5900,5900,5900,0
20250401,163200,263251380,5900,5900,5900,5900,0
20250401,163100,263251380,5900,5900,5900,5900,0
20250401,163000,263251380,5900,5900,5900,5900,0
20250401,162900,263251380,5900,5900,5900,5900,0
20250401,162800,263251380,5900,5900,5900,5900,0
20250401,162700,263251380,5900,5900,5900,5900,0
20250401,162600,263251380,5900,5900,5900,5900,0
20250401,162500,263251380,5900,5900,5900,5900,0
20250401,162400,263251380,5900,5900,5900,5900,0
20250401,162300,263251380,5900,5900,5900,5900,0
20250401,162200,263251380,5900,5900,5900,5900,0
20250401,162100,263251380,5900,5900,5900,5900,0
20250401,162000,263251380,5900,5900,5900,5900,0
20250401,161900,263251380,5900,5900,5900,5900,0
20250401,161800,263251380,5900,5900,5900,5900,0
20250401,161700,263251380,5900,5900,5900,5900,0
20250401,161600,263251380,5900,5900,5900,5900,369
20250401,161500,263251380,5900,5900,5900,5900,0
20250401,161400,263251380,5900,5900,5900,5900,0
20250401,161300,263251380,5900,5900,5900,5900,0
20250401,161200,263251380,5900,5900,5900,5900,0
20250401,161100,263251380,5900,5900,5900,5900,0
20250401,161000,263251380,5900,5900,5900,5900,0
20250401,160900,263251380,5900,5900,5900,5900,0
20250401,160800,263251380,5900,5900,5900,5900,0
20250401,160700,263251380,5900,5900,5900,5900,0
20250401,160600,263251380,5900,5900,5900,5900,0
20250401,160500,263251380,5900,5900,5900,5900,0
20250401,160400,263251380,5900,5900,5900,5900,0
20250401,160300,263251380,5900,5900,5900,5900,0
20250401,160200,263251380,5900,5900,5900,5900,0
20250401,160100,263251380,5900,5900,5900,5900,0
20250401,160000,263251380,5900,5900,5900,5900,0
20250401,155900,263251380,5900,5900,5900,5900,0
20250401,155800,263251380,5900,5900,5900,5900,0
20250401,155700,263251380,5900,5900,5900,5900,0
20250401,155600,263251380,5900,5900,5900,5900,0
20250401,155500,263251380,5900,5900,5900,5900,0
20250401,155400,263251380,5900,5900,5900,5900,0
20250401,155300,263251380,5900,5900,5900,5900,0
20250401,155200,263251380,5900,5900,5900,5900,0
20250401,155100,263251380,5900,5900,5900,5900,0
20250401,155000,263251380,5900,5900,5900,5900,0
20250401,154900,263251380,5900,5900,5900,5900,0
20250401,154800,263251380,5900,5900,5900,5900,0
20250401,154700,263251380,5900,5900,5900,5900,0
20250401,154600,263251380,5900,5900,5900,5900,369
20250401,154500,263251380,5900,5900,5900,5900,0
20250401,154400,263251380,5900,5900,5900,5900,0
20250401,154300,263251380,5900,5900,5900,5900,0
20250401,154200,263251380,5900,5900,5900,5900,0
20250401,154100,263251380,5900,5900,5900,5900,0
20250401,154000,263251380,5900,5900,5900,5900,0
20250401,153900,263251380,5900,5900,5900,5900,0
20250401,153800,263251380,5900,5900,5900,5900,0
20250401,153700,263251380,5900,5900,5900,5900,0
20250401,153600,263251380,5900,5900,5900,5900,0
20250401,153500,263251380,5900,5900,5900,5900,0
20250401,153400,263251380,5900,5900,5900,5900,0
20250401,153300,263251380,5900,5900,5900,5900,0
20250401,153200,263251380,5900,5900,5900,5900,0
20250401,153100,263251380,5900,5900,5900,5900,0
20250401,153000,263251380,5900,5900,5900,5900,369
20250401,152900,261074280,5900,5900,5900,5900,0
20250401,152800,261074280,5900,5900,5900,5900,0
20250401,152700,261074280,5900,5900,5900,5900,0
20250401,152600,261074280,5900,5900,5900,5900,0
20250401,152500,261074280,5900,5900,5900,5900,0
20250401,152400,261074280,5900,5900,5900,5900,0
20250401,152300,261074280,5900,5900,5900,5900,0
20250401,152200,261074280,5900,5900,5900,5900,0
20250401,152100,261074280,5900,5900,5900,5900,0
20250401,152000,261074280,5900,5900,5900,5900,0
20250401,151900,261074280,5900,5890,5900,5890,22
20250401,151800,260944690,5890,5880,5890,5880,318
20250401,151700,259074840,5890,5890,5890,5890,1
20250401,151600,259068950,5880,5880,5880,5880,17
20250401,151500,258968990,5890,5890,5890,5890,0
20250401,151400,258968990,5890,5880,5890,5880,31
20250401,151300,258786700,5890,5890,5890,5890,0
20250401,151200,258786700,5890,5890,5890,5890,681
20250401,151100,254775610,5900,5890,5900,5890,1001
20250401,151000,248879710,5900,5900,5900,5890,91
20250401,150900,248343610,5900,5900,5900,5900,168
20250401,150800,247352410,5910,5910,5910,5910,0
20250401,150700,247352410,5910,5910,5910,5910,86
20250401,150600,246844150,5930,5930,5930,5930,0
20250401,150500,246844150,5930,5920,5930,5910,306
20250401,150400,245029600,5930,5930,5930,5930,0
20250401,150300,245029600,5930,5930,5930,5930,0
20250401,150200,245029600,5930,5930,5930,5930,0
20250401,150100,245029600,5930,5930,5930,5930,1
20250401,150000,245023670,5930,5930,5930,5930,0
20250401,145900,245023670,5930,5930,5930,5930,0
20250401,145800,245023670,5930,5930,5930,5930,475
20250401,145700,242206920,5930,5930,5930,5930,1
20250401,145600,242200990,5900,5930,5930,5900,170
20250401,145500,241197780,5930,5930,5930,5930,0
20250401,145400,241197780,5930,5930,5930,5930,0
20250401,145300,241197780,5930,5930,5930,5930,20
20250401,145200,241079180,5930,5930,5930,5930,81
20250401,145100,240598850,5930,5930,5930,5930,241
20250401,145000,239169720,5900,5910,5910,5900,602
20250401,144900,235617910,5930,5930,5930,5930,0
20250401,144800,235617910,5930,5930,5930,5930,0
20250401,144700,235617910,5930,5930,5930,5930,0
20250401,144600,235617910,5930,5930,5930,5930,1
20250401,144500,235611980,5910,5920,5920,5910,120
20250401,144400,234902770,5930,5930,5930,5930,241
20250401,144300,233473640,5910,5930,5930,5910,1028
20250401,144200,227397760,5930,5920,5930,5920,9
20250401,144100,227344470,5930,5930,5930,5930,206
20250401,144000,226122890,5930,5930,5930,5930,0
20250401,143900,226122890,5930,5930,5930,5930,0
20250401,143800,226122890,5930,5930,5930,5930,0
20250401,143700,226122890,5930,5920,5930,5920,279
20250401,143600,224468800,5920,5920,5920,5920,49
20250401,143500,224178720,5920,5930,5930,5920,31
20250401,143400,223995190,5920,5920,5920,5920,30
20250401,143300,223817590,5930,5930,5930,5930,0
20250401,143200,223817590,5930,5930,5930,5930,136
20250401,143100,223011110,5940,5940,5940,5940,0
20250401,143000,223011110,5940,5930,5940,5930,241
20250401,142900,221581560,5930,5930,5930,5930,1
20250401,142800,221575630,5920,5920,5920,5920,1
20250401,142700,221569710,5940,5940,5940,5940,0
20250401,142600,221569710,5940,5940,5940,5940,0
20250401,142500,221569710,5940,5940,5940,5940,0
20250401,142400,221569710,5940,5940,5940,5940,207
20250401,142300,220340130,5940,5930,5940,5930,241
20250401,142200,218909760,5930,5930,5930,5930,1
20250401,142100,218903830,5920,5920,5930,5920,33
20250401,142000,218708400,5940,5940,5940,5940,0
20250401,141900,218708400,5940,5940,5940,5940,1
20250401,141800,218702460,5940,5940,5940,5940,0
20250401,141700,218702460,5940,5940,5940,5940,0
20250401,141600,218702460,5940,5940,5940,5940,241
20250401,141500,217270920,5940,5920,5940,5920,101
20250401,141400,216672980,5940,5940,5940,5940,0
20250401,141300,216672980,5940,5940,5940,5940,0
20250401,141200,216672980,5940,5940,5940,5940,0
20250401,141100,216672980,5940,5940,5940,5940,0
20250401,141000,216672980,5940,5940,5940,5940,4
20250401,140900,216649220,5940,5940,5940,5940,300
20250401,140800,214867220,5940,5940,5940,5940,0
20250401,140700,214867220,5940,5940,5940,5940,206
20250401,140600,213643580,5940,5930,5940,5930,21
20250401,140500,213519040,5930,5930,5930,5930,70
20250401,140400,213103940,5930,5940,5940,5930,24
20250401,140300,212961580,5940,5940,5940,5940,0
20250401,140200,212961580,5940,5940,5940,5940,242
20250401,140100,211524100,5940,5940,5950,5940,213
20250401,140000,210258870,5940,5940,5940,5940,1
20250401,135900,210252930,5920,5940,5940,5920,31
20250401,135800,210069390,5910,5910,5910,5910,71
20250401,135700,209649780,5950,5950,5950,5950,0
20250401,135600,209649780,5950,5950,5950,5930,191
20250401,135500,208514330,5950,5930,5950,5930,1923
20250401,135400,197095880,5920,5910,5920,5910,1134
20250401,135300,190385500,5920,5920,5920,5920,5
20250401,135200,190355900,5910,5920,5920,5910,4
20250401,135100,190332230,5920,5920,5920,5920,1322
20250401,135000,182505990,5920,5910,5920,5910,206
20250401,134900,181287930,5900,5900,5900,5900,0
20250401,134800,181287930,5900,5900,5900,5900,1
20250401,134700,181282030,5910,5900,5910,5900,461
20250401,134600,178561320,5900,5890,5900,5890,975
20250401,134500,172818560,5890,5880,5890,5880,795
20250401,134400,168141960,5880,5880,5880,5880,0
20250401,134300,168141960,5880,5880,5880,5880,0
20250401,134200,168141960,5880,5880,5880,5880,1
20250401,134100,168136080,5870,5870,5870,5870,3
20250401,134000,168118470,5860,5870,5870,5860,100
20250401,133900,167532170,5890,5890,5890,5890,0
20250401,133800,167532170,5890,5890,5890,5890,0
20250401,133700,167532170,5890,5890,5890,5890,0
20250401,133600,167532170,5890,5890,5890,5890,0
20250401,133500,167532170,5890,5880,5890,5880,52
20250401,133400,167226400,5880,5880,5880,5880,0
20250401,133300,167226400,5880,5880,5880,5880,243
20250401,133200,165797560,5880,5880,5880,5880,0
20250401,133100,165797560,5880,5880,5880,5880,0
20250401,133000,165797560,5880,5880,5880,5880,0
20250401,132900,165797560,5880,5880,5880,5880,0
20250401,132800,165797560,5880,5880,5880,5880,0
20250401,132700,165797560,5880,5880,5880,5880,0
20250401,132600,165797560,5880,5870,5880,5870,17
20250401,132500,165697610,5880,5880,5880,5880,0
20250401,132400,165697610,5880,5880,5880,5880,25
20250401,132300,165550610,5880,5880,5880,5880,0
20250401,132200,165550610,5880,5880,5880,5880,0
20250401,132100,165550610,5880,5880,5880,5880,0
20250401,132000,165550610,5880,5870,5880,5870,25
20250401,131900,165403850,5870,5870,5870,5870,80
20250401,131800,164934250,5870,5870,5870,5870,0
20250401,131700,164934250,5870,5870,5870,5870,0
20250401,131600,164934250,5870,5870,5870,5870,206
20250401,131500,163725030,5870,5870,5870,5870,20
20250401,131400,163607630,5870,5870,5870,5870,0
20250401,131300,163607630,5870,5870,5870,5870,0
20250401,131200,163607630,5870,5870,5870,5870,0
20250401,131100,163607630,5870,5850,5870,5850,351
20250401,131000,161553260,5870,5870,5870,5870,2
20250401,130900,161541520,5850,5850,5850,5850,10
20250401,130800,161483020,5870,5870,5870,5870,0
20250401,130700,161483020,5870,5870,5870,5870,0
20250401,130600,161483020,5870,5870,5870,5870,0
20250401,130500,161483020,5870,5870,5870,5870,0
20250401,130400,161483020,5870,5870,5870,5870,0
20250401,130300,161483020,5870,5870,5870,5870,0
20250401,130200,161483020,5870,5870,5870,5870,1
20250401,130100,161477150,5850,5850,5850,5850,0
20250401,130000,161477150,5850,5860,5860,5850,219
20250401,125900,160195930,5880,5880,5880,5880,206
20250401,125800,158984650,5880,5880,5880,5880,0
20250401,125700,158984650,5880,5880,5880,5880,1
20250401,125600,158978770,5860,5860,5860,5860,0
20250401,125500,158978770,5860,5870,5870,5860,44
20250401,125400,158720920,5880,5880,5880,5880,0
20250401,125300,158720920,5880,5870,5880,5870,392
20250401,125200,156419550,5880,5880,5880,5880,3
20250401,125100,156401910,5890,5890,5890,5890,0
20250401,125000,156401910,5890,5890,5890,5890,0
20250401,124900,156401910,5890,5890,5890,5890,37
20250401,124800,156183980,5880,5880,5880,5880,17
20250401,124700,156084020,5890,5890,5890,5890,0
20250401,124600,156084020,5890,5890,5890,5890,0
20250401,124500,156084020,5890,5890,5890,5890,0
20250401,124400,156084020,5890,5890,5890,5890,50
20250401,124300,155789520,5890,5890,5890,5890,0
20250401,124200,155789520,5890,5880,5890,5880,206
20250401,124100,154577380,5880,5880,5880,5880,1
20250401,124000,154571500,5870,5870,5870,5870,0
20250401,123900,154571500,5870,5870,5870,5870,0
20250401,123800,154571500,5870,5870,5870,5870,600
20250401,123700,151049500,5870,5870,5870,5870,10
20250401,123600,150990800,5870,5870,5870,5870,30
20250401,123500,150814700,5870,5870,5870,5870,0
20250401,123400,150814700,5870,5870,5880,5870,201
20250401,123300,149634820,5870,5870,5870,5870,0
20250401,123200,149634820,5870,5870,5870,5870,0
20250401,123100,149634820,5870,5870,5870,5870,0
20250401,123000,149634820,5870,5870,5870,5870,4
20250401,122900,149611340,5870,5870,5870,5870,234
20250401,122800,148237760,5870,5870,5870,5870,0
20250401,122700,148237760,5870,5870,5870,5870,0
20250401,122600,148237760,5870,5870,5870,5870,0
20250401,122500,148237760,5870,5870,5870,5870,206
20250401,122400,147028540,5870,5870,5870,5870,0
20250401,122300,147028540,5870,5870,5870,5870,0
20250401,122200,147028540,5870,5870,5870,5870,0
20250401,122100,147028540,5870,5870,5870,5870,0
20250401,122000,147028540,5870,5870,5870,5870,1
20250401,121900,147022670,5850,5860,5860,5850,971
20250401,121800,141342310,5870,5870,5870,5870,0
20250401,121700,141342310,5870,5870,5870,5870,0
20250401,121600,141342310,5870,5870,5870,5870,0
20250401,121500,141342310,5870,5870,5870,5870,0
20250401,121400,141342310,5870,5870,5870,5870,0
20250401,121300,141342310,5870,5850,5870,5850,3
20250401,121200,141324740,5870,5870,5870,5870,0
20250401,121100,141324740,5870,5870,5870,5870,0
20250401,121000,141324740,5870,5870,5870,5870,0
20250401,120900,141324740,5870,5870,5870,5870,0
20250401,120800,141324740,5870,5870,5870,5870,231
20250401,120700,139968770,5860,5860,5860,5860,143
20250401,120600,139130790,5870,5870,5870,5870,0
20250401,120500,139130790,5870,5870,5870,5870,11
20250401,120400,139066220,5880,5880,5880,5880,0
20250401,120300,139066220,5880,5880,5880,5880,0
20250401,120200,139066220,5880,5880,5880,5880,88
20250401,120100,138548780,5880,5880,5880,5880,2
20250401,120000,138537020,5860,5860,5860,5860,1
20250401,115900,138531160,5880,5880,5880,5880,0
20250401,115800,138531160,5880,5880,5880,5880,0
20250401,115700,138531160,5880,5880,5880,5880,0
20250401,115600,138531160,5880,5880,5880,5880,2
20250401,115500,138519400,5860,5860,5860,5860,11
20250401,115400,138454940,5890,5890,5890,5890,0
20250401,115300,138454940,5890,5880,5890,5880,2
20250401,115200,138443170,5880,5880,5880,5880,3
20250401,115100,138425530,5890,5890,5890,5890,206
20250401,115000,137212190,5870,5870,5870,5870,6
20250401,114900,137176970,5860,5860,5860,5860,0
20250401,114800,137176970,5860,5860,5860,5860,0
20250401,114700,137176970,5860,5860,5860,5860,4
20250401,114600,137153530,5890,5890,5890,5890,0
20250401,114500,137153530,5890,5890,5890,5890,0
20250401,114400,137153530,5890,5890,5890,5890,0
20250401,114300,137153530,5890,5890,5890,5890,0
20250401,114200,137153530,5890,5890,5890,5890,0
20250401,114100,137153530,5890,5890,5890,5890,0
20250401,114000,137153530,5890,5890,5890,5890,206
20250401,113900,135940190,5890,5890,5890,5890,0
20250401,113800,135940190,5890,5890,5890,5890,0
20250401,113700,135940190,5890,5890,5890,5890,0
20250401,113600,135940190,5890,5890,5890,5890,0
20250401,113500,135940190,5890,5890,5890,5890,0
20250401,113400,135940190,5890,5870,5890,5870,206
20250401,113300,134729090,5880,5880,5880,5880,0
20250401,113200,134729090,5880,5880,5880,5880,0
20250401,113100,134729090,5880,5880,5880,5880,0
20250401,113000,134729090,5880,5880,5880,5880,0
20250401,112900,134729090,5880,5850,5880,5840,190
20250401,112800,133618830,5840,5840,5840,5840,0
20250401,112700,133618830,5840,5840,5840,5840,51
20250401,112600,133320990,5890,5890,5890,5890,0
20250401,112500,133320990,5890,5890,5890,5890,0
20250401,112400,133320990,5890,5890,5890,5890,0
20250401,112300,133320990,5890,5890,5890,5890,0
20250401,112200,133320990,5890,5890,5890,5890,3
20250401,112100,133303320,5890,5890,5890,5890,1
20250401,112000,133297430,5880,5880,5880,5880,3
20250401,111900,133279790,5880,5880,5880,5880,300
20250401,111800,131515790,5880,5880,5880,5880,0
20250401,111700,131515790,5880,5860,5880,5840,337
20250401,111600,129541110,5860,5860,5860,5860,0
20250401,111500,129541110,5860,5860,5860,5860,0
20250401,111400,129541110,5860,5840,5860,5840,50
20250401,111300,129249070,5840,5840,5840,5840,3
20250401,111200,129231550,5860,5860,5860,5860,0
20250401,111100,129231550,5860,5860,5860,5860,0
20250401,111000,129231550,5860,5860,5860,5860,0
20250401,110900,129231550,5860,5860,5860,5860,0
20250401,110800,129231550,5860,5840,5860,5840,443
20250401,110700,126643930,5830,5860,5860,5830,310
20250401,110600,124835780,5870,5870,5870,5870,8
20250401,110500,124788820,5880,5880,5880,5880,3
20250401,110400,124771180,5880,5880,5880,5880,80
20250401,110300,124300780,5880,5880,5880,5880,0
20250401,110200,124300780,5880,5890,5890,5880,2
20250401,110100,124289010,5880,5880,5880,5880,0
20250401,110000,124289010,5880,5880,5880,5880,221
20250401,105900,122989530,5880,5870,5880,5870,921
20250401,105800,117582870,5860,5860,5860,5860,0
20250401,105700,117582870,5860,5870,5870,5860,187
20250401,105600,116485380,5870,5870,5870,5870,3
20250401,105500,116467770,5850,5850,5850,5850,0
20250401,105400,116467770,5850,5850,5850,5850,46
20250401,105300,116198670,5850,5850,5850,5850,15
20250401,105200,116110920,5870,5870,5870,5870,0
20250401,105100,116110920,5870,5870,5870,5870,0
20250401,105000,116110920,5870,5870,5870,5870,500
20250401,104900,113175920,5870,5870,5870,5870,0
20250401,104800,113175920,5870,5870,5870,5870,0
20250401,104700,113175920,5870,5870,5870,5870,1
20250401,104600,113170050,5830,5830,5830,5830,119
20250401,104500,112476280,5870,5870,5870,5870,0
20250401,104400,112476280,5870,5870,5870,5870,0
20250401,104300,112476280,5870,5870,5870,5870,206
20250401,104200,111267060,5860,5860,5860,5860,230
20250401,104100,109919260,5860,5860,5860,5860,0
20250401,104000,109919260,5860,5860,5860,5860,0
20250401,103900,109919260,5860,5860,5860,5860,0
20250401,103800,109919260,5860,5860,5860,5860,0
20250401,103700,109919260,5860,5850,5860,5850,3004
20250401,103600,92345820,5850,5850,5850,5850,0
20250401,103500,92345820,5850,5850,5850,5850,0
20250401,103400,92345820,5850,5850,5850,5850,0
20250401,103300,92345820,5850,5850,5850,5850,0
20250401,103200,92345820,5850,5850,5850,5850,0
20250401,103100,92345820,5850,5850,5850,5850,0
20250401,103000,92345820,5850,5850,5850,5850,0
20250401,102900,92345820,5850,5850,5850,5850,0
20250401,102800,92345820,5850,5850,5850,5850,0
20250401,102700,92345820,5850,5850,5850,5850,0
20250401,102600,92345820,5850,5850,5850,5850,206
20250401,102500,91140720,5850,5850,5850,5850,0
20250401,102400,91140720,5850,5850,5850,5850,0
20250401,102300,91140720,5850,5850,5850,5850,18
20250401,102200,91035420,5810,5840,5840,5810,954
20250401,102100,85486570,5850,5850,5850,5850,0
20250401,102000,85486570,5850,5850,5850,5850,0
20250401,101900,85486570,5850,5850,5850,5850,536
20250401,101800,82350970,5850,5850,5850,5850,0
20250401,101700,82350970,5850,5850,5850,5850,0
20250401,101600,82350970,5850,5850,5850,5850,299
20250401,101500,80601820,5850,5850,5850,5850,10
20250401,101400,80543320,5850,5850,5850,5850,1
20250401,101300,80537470,5840,5840,5840,5840,103
20250401,101200,79935950,5840,5840,5840,5840,83
20250401,101100,79451230,5850,5850,5850,5850,566
20250401,101000,76140130,5850,5850,5850,5850,418
20250401,100900,73694830,5840,5830,5850,5830,235
20250401,100800,72322480,5820,5820,5830,5820,129
20250401,100700,71571690,5830,5830,5830,5830,0
20250401,100600,71571690,5830,5830,5830,5830,0
20250401,100500,71571690,5830,5830,5830,5830,0
20250401,100400,71571690,5830,5830,5830,5830,23
20250401,100300,71437600,5850,5850,5850,5850,0
20250401,100200,71437600,5850,5840,5850,5840,205
20250401,100100,70240390,5840,5850,5850,5840,94
20250401,100000,69691420,5860,5860,5860,5860,2
20250401,095900,69679700,5870,5870,5870,5870,0
20250401,095800,69679700,5870,5870,5870,5870,0
20250401,095700,69679700,5870,5870,5870,5870,1022
20250401,095600,63680560,5870,5870,5870,5870,0
20250401,095500,63680560,5870,5870,5870,5870,0
20250401,095400,63680560,5870,5870,5870,5870,0
20250401,095300,63680560,5870,5870,5870,5870,1
20250401,095200,63674690,5860,5860,5860,5860,209
20250401,095100,62449950,5860,5860,5860,5860,0
20250401,095000,62449950,5860,5860,5860,5860,1
20250401,094900,62444090,5860,5860,5860,5860,2
20250401,094800,62432370,5860,5860,5860,5860,3
20250401,094700,62414790,5860,5860,5860,5860,2
20250401,094600,62403070,5860,5860,5860,5860,0
20250401,094500,62403070,5860,5850,5860,5850,2
20250401,094400,62391360,5820,5860,5860,5820,4
20250401,094300,62367960,5860,5860,5860,5860,0
20250401,094200,62367960,5860,5860,5860,5860,0
20250401,094100,62367960,5860,5820,5860,5820,285
20250401,094000,60709160,5860,5860,5860,5860,0
20250401,093900,60709160,5860,5860,5860,5860,0
20250401,093800,60709160,5860,5820,5860,5810,175
20250401,093700,59691510,5820,5820,5850,5820,12
20250401,093600,59621550,5850,5820,5850,5820,22
20250401,093500,59493180,5870,5860,5870,5860,207
20250401,093400,58279310,5810,5820,5820,5810,63
20250401,093300,57912700,5820,5830,5830,5820,85
20250401,093200,57417720,5870,5870,5870,5870,0
20250401,093100,57417720,5870,5870,5870,5870,0
20250401,093000,57417720,5870,5870,5870,5870,1
20250401,092900,57411850,5820,5820,5820,5820,33
20250401,092800,57219790,5880,5850,5880,5850,300
20250401,092700,55458900,5800,5830,5860,5800,1082
20250401,092600,49141600,5810,5850,5850,5810,164
20250401,092500,48188720,5810,5810,5810,5810,0
20250401,092400,48188720,5810,5860,5860,5810,3
20250401,092300,48171190,5810,5870,5870,5810,187
20250401,092200,47079220,5840,5860,5860,5840,116
20250401,092100,46400060,5860,5800,5860,5800,13
20250401,092000,46324370,5800,5840,5870,5800,6
20250401,091900,46289360,5830,5830,5830,5800,826
20250401,091800,41497060,5800,5850,5850,5800,1342
20250401,091700,33672030,5850,5840,5870,5840,128
20250401,091600,32923230,5840,5840,5870,5840,8
20250401,091500,32876480,5830,5890,5890,5830,276
20250401,091400,31262420,5890,5910,5910,5890,39
20250401,091300,31032650,5910,5910,5910,5910,0
20250401,091200,31032650,5910,5910,5910,5910,0
20250401,091100,31032650,5910,5880,5910,5880,575
20250401,091000,27638900,5920,5920,5920,5920,0
20250401,090900,27638900,5920,5920,5930,5920,82
20250401,090800,27153360,5920,5920,5920,5920,2
20250401,090700,27141520,5880,5880,5880,5880,0
20250401,090600,27141520,5880,5880,5880,5880,0
20250401,090500,27141520,5880,5900,5950,5870,1030
20250401,090400,21034790,5900,5910,5910,5840,666
20250401,090300,17127790,5910,5860,5950,5830,2249
20250401,090200,3805600,5830,5830,5830,5830,52
20250401,090100,3502440,5920,5920,5920,5920,168
20250401,090000,2507880,5920,5800,5920,5800,432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 263251380 5900 5900 5900 5900 369
3 20250401 191500 263251380 5900 5900 5900 5900 0
4 20250401 191400 263251380 5900 5900 5900 5900 0
5 20250401 191300 263251380 5900 5900 5900 5900 0
6 20250401 191200 263251380 5900 5900 5900 5900 0
7 20250401 191100 263251380 5900 5900 5900 5900 0
8 20250401 191000 263251380 5900 5900 5900 5900 0
9 20250401 190900 263251380 5900 5900 5900 5900 0
10 20250401 190800 263251380 5900 5900 5900 5900 0
11 20250401 190700 263251380 5900 5900 5900 5900 0
12 20250401 190600 263251380 5900 5900 5900 5900 0
13 20250401 190500 263251380 5900 5900 5900 5900 0
14 20250401 190400 263251380 5900 5900 5900 5900 0
15 20250401 190300 263251380 5900 5900 5900 5900 0
16 20250401 190200 263251380 5900 5900 5900 5900 0
17 20250401 190100 263251380 5900 5900 5900 5900 0
18 20250401 190000 263251380 5900 5900 5900 5900 0
19 20250401 185900 263251380 5900 5900 5900 5900 0
20 20250401 185800 263251380 5900 5900 5900 5900 0
21 20250401 185700 263251380 5900 5900 5900 5900 0
22 20250401 185600 263251380 5900 5900 5900 5900 0
23 20250401 185500 263251380 5900 5900 5900 5900 0
24 20250401 185400 263251380 5900 5900 5900 5900 0
25 20250401 185300 263251380 5900 5900 5900 5900 0
26 20250401 185200 263251380 5900 5900 5900 5900 0
27 20250401 185100 263251380 5900 5900 5900 5900 0
28 20250401 185000 263251380 5900 5900 5900 5900 0
29 20250401 184900 263251380 5900 5900 5900 5900 0
30 20250401 184800 263251380 5900 5900 5900 5900 0
31 20250401 184700 263251380 5900 5900 5900 5900 0
32 20250401 184600 263251380 5900 5900 5900 5900 369
33 20250401 184500 263251380 5900 5900 5900 5900 0
34 20250401 184400 263251380 5900 5900 5900 5900 0
35 20250401 184300 263251380 5900 5900 5900 5900 0
36 20250401 184200 263251380 5900 5900 5900 5900 0
37 20250401 184100 263251380 5900 5900 5900 5900 0
38 20250401 184000 263251380 5900 5900 5900 5900 0
39 20250401 183900 263251380 5900 5900 5900 5900 0
40 20250401 183800 263251380 5900 5900 5900 5900 0
41 20250401 183700 263251380 5900 5900 5900 5900 0
42 20250401 183600 263251380 5900 5900 5900 5900 0
43 20250401 183500 263251380 5900 5900 5900 5900 0
44 20250401 183400 263251380 5900 5900 5900 5900 0
45 20250401 183300 263251380 5900 5900 5900 5900 0
46 20250401 183200 263251380 5900 5900 5900 5900 0
47 20250401 183100 263251380 5900 5900 5900 5900 0
48 20250401 183000 263251380 5900 5900 5900 5900 0
49 20250401 182900 263251380 5900 5900 5900 5900 0
50 20250401 182800 263251380 5900 5900 5900 5900 0
51 20250401 182700 263251380 5900 5900 5900 5900 0
52 20250401 182600 263251380 5900 5900 5900 5900 0
53 20250401 182500 263251380 5900 5900 5900 5900 0
54 20250401 182400 263251380 5900 5900 5900 5900 0
55 20250401 182300 263251380 5900 5900 5900 5900 0
56 20250401 182200 263251380 5900 5900 5900 5900 0
57 20250401 182100 263251380 5900 5900 5900 5900 0
58 20250401 182000 263251380 5900 5900 5900 5900 0
59 20250401 181900 263251380 5900 5900 5900 5900 0
60 20250401 181800 263251380 5900 5900 5900 5900 0
61 20250401 181700 263251380 5900 5900 5900 5900 0
62 20250401 181600 263251380 5900 5900 5900 5900 369
63 20250401 181500 263251380 5900 5900 5900 5900 0
64 20250401 181400 263251380 5900 5900 5900 5900 0
65 20250401 181300 263251380 5900 5900 5900 5900 0
66 20250401 181200 263251380 5900 5900 5900 5900 0
67 20250401 181100 263251380 5900 5900 5900 5900 0
68 20250401 181000 263251380 5900 5900 5900 5900 0
69 20250401 180900 263251380 5900 5900 5900 5900 0
70 20250401 180800 263251380 5900 5900 5900 5900 0
71 20250401 180700 263251380 5900 5900 5900 5900 0
72 20250401 180600 263251380 5900 5900 5900 5900 0
73 20250401 180500 263251380 5900 5900 5900 5900 0
74 20250401 180400 263251380 5900 5900 5900 5900 0
75 20250401 180300 263251380 5900 5900 5900 5900 0
76 20250401 180200 263251380 5900 5900 5900 5900 0
77 20250401 180100 263251380 5900 5900 5900 5900 0
78 20250401 180000 263251380 5900 5900 5900 5900 0
79 20250401 175900 263251380 5900 5900 5900 5900 0
80 20250401 175800 263251380 5900 5900 5900 5900 0
81 20250401 175700 263251380 5900 5900 5900 5900 0
82 20250401 175600 263251380 5900 5900 5900 5900 0
83 20250401 175500 263251380 5900 5900 5900 5900 0
84 20250401 175400 263251380 5900 5900 5900 5900 0
85 20250401 175300 263251380 5900 5900 5900 5900 0
86 20250401 175200 263251380 5900 5900 5900 5900 0
87 20250401 175100 263251380 5900 5900 5900 5900 0
88 20250401 175000 263251380 5900 5900 5900 5900 0
89 20250401 174900 263251380 5900 5900 5900 5900 0
90 20250401 174800 263251380 5900 5900 5900 5900 0
91 20250401 174700 263251380 5900 5900 5900 5900 0
92 20250401 174600 263251380 5900 5900 5900 5900 369
93 20250401 174500 263251380 5900 5900 5900 5900 0
94 20250401 174400 263251380 5900 5900 5900 5900 0
95 20250401 174300 263251380 5900 5900 5900 5900 0
96 20250401 174200 263251380 5900 5900 5900 5900 0
97 20250401 174100 263251380 5900 5900 5900 5900 0
98 20250401 174000 263251380 5900 5900 5900 5900 0
99 20250401 173900 263251380 5900 5900 5900 5900 0
100 20250401 173800 263251380 5900 5900 5900 5900 0
101 20250401 173700 263251380 5900 5900 5900 5900 0
102 20250401 173600 263251380 5900 5900 5900 5900 0
103 20250401 173500 263251380 5900 5900 5900 5900 0
104 20250401 173400 263251380 5900 5900 5900 5900 0
105 20250401 173300 263251380 5900 5900 5900 5900 0
106 20250401 173200 263251380 5900 5900 5900 5900 0
107 20250401 173100 263251380 5900 5900 5900 5900 0
108 20250401 173000 263251380 5900 5900 5900 5900 0
109 20250401 172900 263251380 5900 5900 5900 5900 0
110 20250401 172800 263251380 5900 5900 5900 5900 0
111 20250401 172700 263251380 5900 5900 5900 5900 0
112 20250401 172600 263251380 5900 5900 5900 5900 0
113 20250401 172500 263251380 5900 5900 5900 5900 0
114 20250401 172400 263251380 5900 5900 5900 5900 0
115 20250401 172300 263251380 5900 5900 5900 5900 0
116 20250401 172200 263251380 5900 5900 5900 5900 0
117 20250401 172100 263251380 5900 5900 5900 5900 0
118 20250401 172000 263251380 5900 5900 5900 5900 0
119 20250401 171900 263251380 5900 5900 5900 5900 0
120 20250401 171800 263251380 5900 5900 5900 5900 0
121 20250401 171700 263251380 5900 5900 5900 5900 0
122 20250401 171600 263251380 5900 5900 5900 5900 369
123 20250401 171500 263251380 5900 5900 5900 5900 0
124 20250401 171400 263251380 5900 5900 5900 5900 0
125 20250401 171300 263251380 5900 5900 5900 5900 0
126 20250401 171200 263251380 5900 5900 5900 5900 0
127 20250401 171100 263251380 5900 5900 5900 5900 0
128 20250401 171000 263251380 5900 5900 5900 5900 0
129 20250401 170900 263251380 5900 5900 5900 5900 0
130 20250401 170800 263251380 5900 5900 5900 5900 0
131 20250401 170700 263251380 5900 5900 5900 5900 0
132 20250401 170600 263251380 5900 5900 5900 5900 0
133 20250401 170500 263251380 5900 5900 5900 5900 0
134 20250401 170400 263251380 5900 5900 5900 5900 0
135 20250401 170300 263251380 5900 5900 5900 5900 0
136 20250401 170200 263251380 5900 5900 5900 5900 0
137 20250401 170100 263251380 5900 5900 5900 5900 0
138 20250401 170000 263251380 5900 5900 5900 5900 0
139 20250401 165900 263251380 5900 5900 5900 5900 0
140 20250401 165800 263251380 5900 5900 5900 5900 0
141 20250401 165700 263251380 5900 5900 5900 5900 0
142 20250401 165600 263251380 5900 5900 5900 5900 0
143 20250401 165500 263251380 5900 5900 5900 5900 0
144 20250401 165400 263251380 5900 5900 5900 5900 0
145 20250401 165300 263251380 5900 5900 5900 5900 0
146 20250401 165200 263251380 5900 5900 5900 5900 0
147 20250401 165100 263251380 5900 5900 5900 5900 0
148 20250401 165000 263251380 5900 5900 5900 5900 0
149 20250401 164900 263251380 5900 5900 5900 5900 0
150 20250401 164800 263251380 5900 5900 5900 5900 0
151 20250401 164700 263251380 5900 5900 5900 5900 0
152 20250401 164600 263251380 5900 5900 5900 5900 369
153 20250401 164500 263251380 5900 5900 5900 5900 0
154 20250401 164400 263251380 5900 5900 5900 5900 0
155 20250401 164300 263251380 5900 5900 5900 5900 0
156 20250401 164200 263251380 5900 5900 5900 5900 0
157 20250401 164100 263251380 5900 5900 5900 5900 0
158 20250401 164000 263251380 5900 5900 5900 5900 0
159 20250401 163900 263251380 5900 5900 5900 5900 0
160 20250401 163800 263251380 5900 5900 5900 5900 0
161 20250401 163700 263251380 5900 5900 5900 5900 0
162 20250401 163600 263251380 5900 5900 5900 5900 0
163 20250401 163500 263251380 5900 5900 5900 5900 0
164 20250401 163400 263251380 5900 5900 5900 5900 0
165 20250401 163300 263251380 5900 5900 5900 5900 0
166 20250401 163200 263251380 5900 5900 5900 5900 0
167 20250401 163100 263251380 5900 5900 5900 5900 0
168 20250401 163000 263251380 5900 5900 5900 5900 0
169 20250401 162900 263251380 5900 5900 5900 5900 0
170 20250401 162800 263251380 5900 5900 5900 5900 0
171 20250401 162700 263251380 5900 5900 5900 5900 0
172 20250401 162600 263251380 5900 5900 5900 5900 0
173 20250401 162500 263251380 5900 5900 5900 5900 0
174 20250401 162400 263251380 5900 5900 5900 5900 0
175 20250401 162300 263251380 5900 5900 5900 5900 0
176 20250401 162200 263251380 5900 5900 5900 5900 0
177 20250401 162100 263251380 5900 5900 5900 5900 0
178 20250401 162000 263251380 5900 5900 5900 5900 0
179 20250401 161900 263251380 5900 5900 5900 5900 0
180 20250401 161800 263251380 5900 5900 5900 5900 0
181 20250401 161700 263251380 5900 5900 5900 5900 0
182 20250401 161600 263251380 5900 5900 5900 5900 369
183 20250401 161500 263251380 5900 5900 5900 5900 0
184 20250401 161400 263251380 5900 5900 5900 5900 0
185 20250401 161300 263251380 5900 5900 5900 5900 0
186 20250401 161200 263251380 5900 5900 5900 5900 0
187 20250401 161100 263251380 5900 5900 5900 5900 0
188 20250401 161000 263251380 5900 5900 5900 5900 0
189 20250401 160900 263251380 5900 5900 5900 5900 0
190 20250401 160800 263251380 5900 5900 5900 5900 0
191 20250401 160700 263251380 5900 5900 5900 5900 0
192 20250401 160600 263251380 5900 5900 5900 5900 0
193 20250401 160500 263251380 5900 5900 5900 5900 0
194 20250401 160400 263251380 5900 5900 5900 5900 0
195 20250401 160300 263251380 5900 5900 5900 5900 0
196 20250401 160200 263251380 5900 5900 5900 5900 0
197 20250401 160100 263251380 5900 5900 5900 5900 0
198 20250401 160000 263251380 5900 5900 5900 5900 0
199 20250401 155900 263251380 5900 5900 5900 5900 0
200 20250401 155800 263251380 5900 5900 5900 5900 0
201 20250401 155700 263251380 5900 5900 5900 5900 0
202 20250401 155600 263251380 5900 5900 5900 5900 0
203 20250401 155500 263251380 5900 5900 5900 5900 0
204 20250401 155400 263251380 5900 5900 5900 5900 0
205 20250401 155300 263251380 5900 5900 5900 5900 0
206 20250401 155200 263251380 5900 5900 5900 5900 0
207 20250401 155100 263251380 5900 5900 5900 5900 0
208 20250401 155000 263251380 5900 5900 5900 5900 0
209 20250401 154900 263251380 5900 5900 5900 5900 0
210 20250401 154800 263251380 5900 5900 5900 5900 0
211 20250401 154700 263251380 5900 5900 5900 5900 0
212 20250401 154600 263251380 5900 5900 5900 5900 369
213 20250401 154500 263251380 5900 5900 5900 5900 0
214 20250401 154400 263251380 5900 5900 5900 5900 0
215 20250401 154300 263251380 5900 5900 5900 5900 0
216 20250401 154200 263251380 5900 5900 5900 5900 0
217 20250401 154100 263251380 5900 5900 5900 5900 0
218 20250401 154000 263251380 5900 5900 5900 5900 0
219 20250401 153900 263251380 5900 5900 5900 5900 0
220 20250401 153800 263251380 5900 5900 5900 5900 0
221 20250401 153700 263251380 5900 5900 5900 5900 0
222 20250401 153600 263251380 5900 5900 5900 5900 0
223 20250401 153500 263251380 5900 5900 5900 5900 0
224 20250401 153400 263251380 5900 5900 5900 5900 0
225 20250401 153300 263251380 5900 5900 5900 5900 0
226 20250401 153200 263251380 5900 5900 5900 5900 0
227 20250401 153100 263251380 5900 5900 5900 5900 0
228 20250401 153000 263251380 5900 5900 5900 5900 369
229 20250401 152900 261074280 5900 5900 5900 5900 0
230 20250401 152800 261074280 5900 5900 5900 5900 0
231 20250401 152700 261074280 5900 5900 5900 5900 0
232 20250401 152600 261074280 5900 5900 5900 5900 0
233 20250401 152500 261074280 5900 5900 5900 5900 0
234 20250401 152400 261074280 5900 5900 5900 5900 0
235 20250401 152300 261074280 5900 5900 5900 5900 0
236 20250401 152200 261074280 5900 5900 5900 5900 0
237 20250401 152100 261074280 5900 5900 5900 5900 0
238 20250401 152000 261074280 5900 5900 5900 5900 0
239 20250401 151900 261074280 5900 5890 5900 5890 22
240 20250401 151800 260944690 5890 5880 5890 5880 318
241 20250401 151700 259074840 5890 5890 5890 5890 1
242 20250401 151600 259068950 5880 5880 5880 5880 17
243 20250401 151500 258968990 5890 5890 5890 5890 0
244 20250401 151400 258968990 5890 5880 5890 5880 31
245 20250401 151300 258786700 5890 5890 5890 5890 0
246 20250401 151200 258786700 5890 5890 5890 5890 681
247 20250401 151100 254775610 5900 5890 5900 5890 1001
248 20250401 151000 248879710 5900 5900 5900 5890 91
249 20250401 150900 248343610 5900 5900 5900 5900 168
250 20250401 150800 247352410 5910 5910 5910 5910 0
251 20250401 150700 247352410 5910 5910 5910 5910 86
252 20250401 150600 246844150 5930 5930 5930 5930 0
253 20250401 150500 246844150 5930 5920 5930 5910 306
254 20250401 150400 245029600 5930 5930 5930 5930 0
255 20250401 150300 245029600 5930 5930 5930 5930 0
256 20250401 150200 245029600 5930 5930 5930 5930 0
257 20250401 150100 245029600 5930 5930 5930 5930 1
258 20250401 150000 245023670 5930 5930 5930 5930 0
259 20250401 145900 245023670 5930 5930 5930 5930 0
260 20250401 145800 245023670 5930 5930 5930 5930 475
261 20250401 145700 242206920 5930 5930 5930 5930 1
262 20250401 145600 242200990 5900 5930 5930 5900 170
263 20250401 145500 241197780 5930 5930 5930 5930 0
264 20250401 145400 241197780 5930 5930 5930 5930 0
265 20250401 145300 241197780 5930 5930 5930 5930 20
266 20250401 145200 241079180 5930 5930 5930 5930 81
267 20250401 145100 240598850 5930 5930 5930 5930 241
268 20250401 145000 239169720 5900 5910 5910 5900 602
269 20250401 144900 235617910 5930 5930 5930 5930 0
270 20250401 144800 235617910 5930 5930 5930 5930 0
271 20250401 144700 235617910 5930 5930 5930 5930 0
272 20250401 144600 235617910 5930 5930 5930 5930 1
273 20250401 144500 235611980 5910 5920 5920 5910 120
274 20250401 144400 234902770 5930 5930 5930 5930 241
275 20250401 144300 233473640 5910 5930 5930 5910 1028
276 20250401 144200 227397760 5930 5920 5930 5920 9
277 20250401 144100 227344470 5930 5930 5930 5930 206
278 20250401 144000 226122890 5930 5930 5930 5930 0
279 20250401 143900 226122890 5930 5930 5930 5930 0
280 20250401 143800 226122890 5930 5930 5930 5930 0
281 20250401 143700 226122890 5930 5920 5930 5920 279
282 20250401 143600 224468800 5920 5920 5920 5920 49
283 20250401 143500 224178720 5920 5930 5930 5920 31
284 20250401 143400 223995190 5920 5920 5920 5920 30
285 20250401 143300 223817590 5930 5930 5930 5930 0
286 20250401 143200 223817590 5930 5930 5930 5930 136
287 20250401 143100 223011110 5940 5940 5940 5940 0
288 20250401 143000 223011110 5940 5930 5940 5930 241
289 20250401 142900 221581560 5930 5930 5930 5930 1
290 20250401 142800 221575630 5920 5920 5920 5920 1
291 20250401 142700 221569710 5940 5940 5940 5940 0
292 20250401 142600 221569710 5940 5940 5940 5940 0
293 20250401 142500 221569710 5940 5940 5940 5940 0
294 20250401 142400 221569710 5940 5940 5940 5940 207
295 20250401 142300 220340130 5940 5930 5940 5930 241
296 20250401 142200 218909760 5930 5930 5930 5930 1
297 20250401 142100 218903830 5920 5920 5930 5920 33
298 20250401 142000 218708400 5940 5940 5940 5940 0
299 20250401 141900 218708400 5940 5940 5940 5940 1
300 20250401 141800 218702460 5940 5940 5940 5940 0
301 20250401 141700 218702460 5940 5940 5940 5940 0
302 20250401 141600 218702460 5940 5940 5940 5940 241
303 20250401 141500 217270920 5940 5920 5940 5920 101
304 20250401 141400 216672980 5940 5940 5940 5940 0
305 20250401 141300 216672980 5940 5940 5940 5940 0
306 20250401 141200 216672980 5940 5940 5940 5940 0
307 20250401 141100 216672980 5940 5940 5940 5940 0
308 20250401 141000 216672980 5940 5940 5940 5940 4
309 20250401 140900 216649220 5940 5940 5940 5940 300
310 20250401 140800 214867220 5940 5940 5940 5940 0
311 20250401 140700 214867220 5940 5940 5940 5940 206
312 20250401 140600 213643580 5940 5930 5940 5930 21
313 20250401 140500 213519040 5930 5930 5930 5930 70
314 20250401 140400 213103940 5930 5940 5940 5930 24
315 20250401 140300 212961580 5940 5940 5940 5940 0
316 20250401 140200 212961580 5940 5940 5940 5940 242
317 20250401 140100 211524100 5940 5940 5950 5940 213
318 20250401 140000 210258870 5940 5940 5940 5940 1
319 20250401 135900 210252930 5920 5940 5940 5920 31
320 20250401 135800 210069390 5910 5910 5910 5910 71
321 20250401 135700 209649780 5950 5950 5950 5950 0
322 20250401 135600 209649780 5950 5950 5950 5930 191
323 20250401 135500 208514330 5950 5930 5950 5930 1923
324 20250401 135400 197095880 5920 5910 5920 5910 1134
325 20250401 135300 190385500 5920 5920 5920 5920 5
326 20250401 135200 190355900 5910 5920 5920 5910 4
327 20250401 135100 190332230 5920 5920 5920 5920 1322
328 20250401 135000 182505990 5920 5910 5920 5910 206
329 20250401 134900 181287930 5900 5900 5900 5900 0
330 20250401 134800 181287930 5900 5900 5900 5900 1
331 20250401 134700 181282030 5910 5900 5910 5900 461
332 20250401 134600 178561320 5900 5890 5900 5890 975
333 20250401 134500 172818560 5890 5880 5890 5880 795
334 20250401 134400 168141960 5880 5880 5880 5880 0
335 20250401 134300 168141960 5880 5880 5880 5880 0
336 20250401 134200 168141960 5880 5880 5880 5880 1
337 20250401 134100 168136080 5870 5870 5870 5870 3
338 20250401 134000 168118470 5860 5870 5870 5860 100
339 20250401 133900 167532170 5890 5890 5890 5890 0
340 20250401 133800 167532170 5890 5890 5890 5890 0
341 20250401 133700 167532170 5890 5890 5890 5890 0
342 20250401 133600 167532170 5890 5890 5890 5890 0
343 20250401 133500 167532170 5890 5880 5890 5880 52
344 20250401 133400 167226400 5880 5880 5880 5880 0
345 20250401 133300 167226400 5880 5880 5880 5880 243
346 20250401 133200 165797560 5880 5880 5880 5880 0
347 20250401 133100 165797560 5880 5880 5880 5880 0
348 20250401 133000 165797560 5880 5880 5880 5880 0
349 20250401 132900 165797560 5880 5880 5880 5880 0
350 20250401 132800 165797560 5880 5880 5880 5880 0
351 20250401 132700 165797560 5880 5880 5880 5880 0
352 20250401 132600 165797560 5880 5870 5880 5870 17
353 20250401 132500 165697610 5880 5880 5880 5880 0
354 20250401 132400 165697610 5880 5880 5880 5880 25
355 20250401 132300 165550610 5880 5880 5880 5880 0
356 20250401 132200 165550610 5880 5880 5880 5880 0
357 20250401 132100 165550610 5880 5880 5880 5880 0
358 20250401 132000 165550610 5880 5870 5880 5870 25
359 20250401 131900 165403850 5870 5870 5870 5870 80
360 20250401 131800 164934250 5870 5870 5870 5870 0
361 20250401 131700 164934250 5870 5870 5870 5870 0
362 20250401 131600 164934250 5870 5870 5870 5870 206
363 20250401 131500 163725030 5870 5870 5870 5870 20
364 20250401 131400 163607630 5870 5870 5870 5870 0
365 20250401 131300 163607630 5870 5870 5870 5870 0
366 20250401 131200 163607630 5870 5870 5870 5870 0
367 20250401 131100 163607630 5870 5850 5870 5850 351
368 20250401 131000 161553260 5870 5870 5870 5870 2
369 20250401 130900 161541520 5850 5850 5850 5850 10
370 20250401 130800 161483020 5870 5870 5870 5870 0
371 20250401 130700 161483020 5870 5870 5870 5870 0
372 20250401 130600 161483020 5870 5870 5870 5870 0
373 20250401 130500 161483020 5870 5870 5870 5870 0
374 20250401 130400 161483020 5870 5870 5870 5870 0
375 20250401 130300 161483020 5870 5870 5870 5870 0
376 20250401 130200 161483020 5870 5870 5870 5870 1
377 20250401 130100 161477150 5850 5850 5850 5850 0
378 20250401 130000 161477150 5850 5860 5860 5850 219
379 20250401 125900 160195930 5880 5880 5880 5880 206
380 20250401 125800 158984650 5880 5880 5880 5880 0
381 20250401 125700 158984650 5880 5880 5880 5880 1
382 20250401 125600 158978770 5860 5860 5860 5860 0
383 20250401 125500 158978770 5860 5870 5870 5860 44
384 20250401 125400 158720920 5880 5880 5880 5880 0
385 20250401 125300 158720920 5880 5870 5880 5870 392
386 20250401 125200 156419550 5880 5880 5880 5880 3
387 20250401 125100 156401910 5890 5890 5890 5890 0
388 20250401 125000 156401910 5890 5890 5890 5890 0
389 20250401 124900 156401910 5890 5890 5890 5890 37
390 20250401 124800 156183980 5880 5880 5880 5880 17
391 20250401 124700 156084020 5890 5890 5890 5890 0
392 20250401 124600 156084020 5890 5890 5890 5890 0
393 20250401 124500 156084020 5890 5890 5890 5890 0
394 20250401 124400 156084020 5890 5890 5890 5890 50
395 20250401 124300 155789520 5890 5890 5890 5890 0
396 20250401 124200 155789520 5890 5880 5890 5880 206
397 20250401 124100 154577380 5880 5880 5880 5880 1
398 20250401 124000 154571500 5870 5870 5870 5870 0
399 20250401 123900 154571500 5870 5870 5870 5870 0
400 20250401 123800 154571500 5870 5870 5870 5870 600
401 20250401 123700 151049500 5870 5870 5870 5870 10
402 20250401 123600 150990800 5870 5870 5870 5870 30
403 20250401 123500 150814700 5870 5870 5870 5870 0
404 20250401 123400 150814700 5870 5870 5880 5870 201
405 20250401 123300 149634820 5870 5870 5870 5870 0
406 20250401 123200 149634820 5870 5870 5870 5870 0
407 20250401 123100 149634820 5870 5870 5870 5870 0
408 20250401 123000 149634820 5870 5870 5870 5870 4
409 20250401 122900 149611340 5870 5870 5870 5870 234
410 20250401 122800 148237760 5870 5870 5870 5870 0
411 20250401 122700 148237760 5870 5870 5870 5870 0
412 20250401 122600 148237760 5870 5870 5870 5870 0
413 20250401 122500 148237760 5870 5870 5870 5870 206
414 20250401 122400 147028540 5870 5870 5870 5870 0
415 20250401 122300 147028540 5870 5870 5870 5870 0
416 20250401 122200 147028540 5870 5870 5870 5870 0
417 20250401 122100 147028540 5870 5870 5870 5870 0
418 20250401 122000 147028540 5870 5870 5870 5870 1
419 20250401 121900 147022670 5850 5860 5860 5850 971
420 20250401 121800 141342310 5870 5870 5870 5870 0
421 20250401 121700 141342310 5870 5870 5870 5870 0
422 20250401 121600 141342310 5870 5870 5870 5870 0
423 20250401 121500 141342310 5870 5870 5870 5870 0
424 20250401 121400 141342310 5870 5870 5870 5870 0
425 20250401 121300 141342310 5870 5850 5870 5850 3
426 20250401 121200 141324740 5870 5870 5870 5870 0
427 20250401 121100 141324740 5870 5870 5870 5870 0
428 20250401 121000 141324740 5870 5870 5870 5870 0
429 20250401 120900 141324740 5870 5870 5870 5870 0
430 20250401 120800 141324740 5870 5870 5870 5870 231
431 20250401 120700 139968770 5860 5860 5860 5860 143
432 20250401 120600 139130790 5870 5870 5870 5870 0
433 20250401 120500 139130790 5870 5870 5870 5870 11
434 20250401 120400 139066220 5880 5880 5880 5880 0
435 20250401 120300 139066220 5880 5880 5880 5880 0
436 20250401 120200 139066220 5880 5880 5880 5880 88
437 20250401 120100 138548780 5880 5880 5880 5880 2
438 20250401 120000 138537020 5860 5860 5860 5860 1
439 20250401 115900 138531160 5880 5880 5880 5880 0
440 20250401 115800 138531160 5880 5880 5880 5880 0
441 20250401 115700 138531160 5880 5880 5880 5880 0
442 20250401 115600 138531160 5880 5880 5880 5880 2
443 20250401 115500 138519400 5860 5860 5860 5860 11
444 20250401 115400 138454940 5890 5890 5890 5890 0
445 20250401 115300 138454940 5890 5880 5890 5880 2
446 20250401 115200 138443170 5880 5880 5880 5880 3
447 20250401 115100 138425530 5890 5890 5890 5890 206
448 20250401 115000 137212190 5870 5870 5870 5870 6
449 20250401 114900 137176970 5860 5860 5860 5860 0
450 20250401 114800 137176970 5860 5860 5860 5860 0
451 20250401 114700 137176970 5860 5860 5860 5860 4
452 20250401 114600 137153530 5890 5890 5890 5890 0
453 20250401 114500 137153530 5890 5890 5890 5890 0
454 20250401 114400 137153530 5890 5890 5890 5890 0
455 20250401 114300 137153530 5890 5890 5890 5890 0
456 20250401 114200 137153530 5890 5890 5890 5890 0
457 20250401 114100 137153530 5890 5890 5890 5890 0
458 20250401 114000 137153530 5890 5890 5890 5890 206
459 20250401 113900 135940190 5890 5890 5890 5890 0
460 20250401 113800 135940190 5890 5890 5890 5890 0
461 20250401 113700 135940190 5890 5890 5890 5890 0
462 20250401 113600 135940190 5890 5890 5890 5890 0
463 20250401 113500 135940190 5890 5890 5890 5890 0
464 20250401 113400 135940190 5890 5870 5890 5870 206
465 20250401 113300 134729090 5880 5880 5880 5880 0
466 20250401 113200 134729090 5880 5880 5880 5880 0
467 20250401 113100 134729090 5880 5880 5880 5880 0
468 20250401 113000 134729090 5880 5880 5880 5880 0
469 20250401 112900 134729090 5880 5850 5880 5840 190
470 20250401 112800 133618830 5840 5840 5840 5840 0
471 20250401 112700 133618830 5840 5840 5840 5840 51
472 20250401 112600 133320990 5890 5890 5890 5890 0
473 20250401 112500 133320990 5890 5890 5890 5890 0
474 20250401 112400 133320990 5890 5890 5890 5890 0
475 20250401 112300 133320990 5890 5890 5890 5890 0
476 20250401 112200 133320990 5890 5890 5890 5890 3
477 20250401 112100 133303320 5890 5890 5890 5890 1
478 20250401 112000 133297430 5880 5880 5880 5880 3
479 20250401 111900 133279790 5880 5880 5880 5880 300
480 20250401 111800 131515790 5880 5880 5880 5880 0
481 20250401 111700 131515790 5880 5860 5880 5840 337
482 20250401 111600 129541110 5860 5860 5860 5860 0
483 20250401 111500 129541110 5860 5860 5860 5860 0
484 20250401 111400 129541110 5860 5840 5860 5840 50
485 20250401 111300 129249070 5840 5840 5840 5840 3
486 20250401 111200 129231550 5860 5860 5860 5860 0
487 20250401 111100 129231550 5860 5860 5860 5860 0
488 20250401 111000 129231550 5860 5860 5860 5860 0
489 20250401 110900 129231550 5860 5860 5860 5860 0
490 20250401 110800 129231550 5860 5840 5860 5840 443
491 20250401 110700 126643930 5830 5860 5860 5830 310
492 20250401 110600 124835780 5870 5870 5870 5870 8
493 20250401 110500 124788820 5880 5880 5880 5880 3
494 20250401 110400 124771180 5880 5880 5880 5880 80
495 20250401 110300 124300780 5880 5880 5880 5880 0
496 20250401 110200 124300780 5880 5890 5890 5880 2
497 20250401 110100 124289010 5880 5880 5880 5880 0
498 20250401 110000 124289010 5880 5880 5880 5880 221
499 20250401 105900 122989530 5880 5870 5880 5870 921
500 20250401 105800 117582870 5860 5860 5860 5860 0
501 20250401 105700 117582870 5860 5870 5870 5860 187
502 20250401 105600 116485380 5870 5870 5870 5870 3
503 20250401 105500 116467770 5850 5850 5850 5850 0
504 20250401 105400 116467770 5850 5850 5850 5850 46
505 20250401 105300 116198670 5850 5850 5850 5850 15
506 20250401 105200 116110920 5870 5870 5870 5870 0
507 20250401 105100 116110920 5870 5870 5870 5870 0
508 20250401 105000 116110920 5870 5870 5870 5870 500
509 20250401 104900 113175920 5870 5870 5870 5870 0
510 20250401 104800 113175920 5870 5870 5870 5870 0
511 20250401 104700 113175920 5870 5870 5870 5870 1
512 20250401 104600 113170050 5830 5830 5830 5830 119
513 20250401 104500 112476280 5870 5870 5870 5870 0
514 20250401 104400 112476280 5870 5870 5870 5870 0
515 20250401 104300 112476280 5870 5870 5870 5870 206
516 20250401 104200 111267060 5860 5860 5860 5860 230
517 20250401 104100 109919260 5860 5860 5860 5860 0
518 20250401 104000 109919260 5860 5860 5860 5860 0
519 20250401 103900 109919260 5860 5860 5860 5860 0
520 20250401 103800 109919260 5860 5860 5860 5860 0
521 20250401 103700 109919260 5860 5850 5860 5850 3004
522 20250401 103600 92345820 5850 5850 5850 5850 0
523 20250401 103500 92345820 5850 5850 5850 5850 0
524 20250401 103400 92345820 5850 5850 5850 5850 0
525 20250401 103300 92345820 5850 5850 5850 5850 0
526 20250401 103200 92345820 5850 5850 5850 5850 0
527 20250401 103100 92345820 5850 5850 5850 5850 0
528 20250401 103000 92345820 5850 5850 5850 5850 0
529 20250401 102900 92345820 5850 5850 5850 5850 0
530 20250401 102800 92345820 5850 5850 5850 5850 0
531 20250401 102700 92345820 5850 5850 5850 5850 0
532 20250401 102600 92345820 5850 5850 5850 5850 206
533 20250401 102500 91140720 5850 5850 5850 5850 0
534 20250401 102400 91140720 5850 5850 5850 5850 0
535 20250401 102300 91140720 5850 5850 5850 5850 18
536 20250401 102200 91035420 5810 5840 5840 5810 954
537 20250401 102100 85486570 5850 5850 5850 5850 0
538 20250401 102000 85486570 5850 5850 5850 5850 0
539 20250401 101900 85486570 5850 5850 5850 5850 536
540 20250401 101800 82350970 5850 5850 5850 5850 0
541 20250401 101700 82350970 5850 5850 5850 5850 0
542 20250401 101600 82350970 5850 5850 5850 5850 299
543 20250401 101500 80601820 5850 5850 5850 5850 10
544 20250401 101400 80543320 5850 5850 5850 5850 1
545 20250401 101300 80537470 5840 5840 5840 5840 103
546 20250401 101200 79935950 5840 5840 5840 5840 83
547 20250401 101100 79451230 5850 5850 5850 5850 566
548 20250401 101000 76140130 5850 5850 5850 5850 418
549 20250401 100900 73694830 5840 5830 5850 5830 235
550 20250401 100800 72322480 5820 5820 5830 5820 129
551 20250401 100700 71571690 5830 5830 5830 5830 0
552 20250401 100600 71571690 5830 5830 5830 5830 0
553 20250401 100500 71571690 5830 5830 5830 5830 0
554 20250401 100400 71571690 5830 5830 5830 5830 23
555 20250401 100300 71437600 5850 5850 5850 5850 0
556 20250401 100200 71437600 5850 5840 5850 5840 205
557 20250401 100100 70240390 5840 5850 5850 5840 94
558 20250401 100000 69691420 5860 5860 5860 5860 2
559 20250401 095900 69679700 5870 5870 5870 5870 0
560 20250401 095800 69679700 5870 5870 5870 5870 0
561 20250401 095700 69679700 5870 5870 5870 5870 1022
562 20250401 095600 63680560 5870 5870 5870 5870 0
563 20250401 095500 63680560 5870 5870 5870 5870 0
564 20250401 095400 63680560 5870 5870 5870 5870 0
565 20250401 095300 63680560 5870 5870 5870 5870 1
566 20250401 095200 63674690 5860 5860 5860 5860 209
567 20250401 095100 62449950 5860 5860 5860 5860 0
568 20250401 095000 62449950 5860 5860 5860 5860 1
569 20250401 094900 62444090 5860 5860 5860 5860 2
570 20250401 094800 62432370 5860 5860 5860 5860 3
571 20250401 094700 62414790 5860 5860 5860 5860 2
572 20250401 094600 62403070 5860 5860 5860 5860 0
573 20250401 094500 62403070 5860 5850 5860 5850 2
574 20250401 094400 62391360 5820 5860 5860 5820 4
575 20250401 094300 62367960 5860 5860 5860 5860 0
576 20250401 094200 62367960 5860 5860 5860 5860 0
577 20250401 094100 62367960 5860 5820 5860 5820 285
578 20250401 094000 60709160 5860 5860 5860 5860 0
579 20250401 093900 60709160 5860 5860 5860 5860 0
580 20250401 093800 60709160 5860 5820 5860 5810 175
581 20250401 093700 59691510 5820 5820 5850 5820 12
582 20250401 093600 59621550 5850 5820 5850 5820 22
583 20250401 093500 59493180 5870 5860 5870 5860 207
584 20250401 093400 58279310 5810 5820 5820 5810 63
585 20250401 093300 57912700 5820 5830 5830 5820 85
586 20250401 093200 57417720 5870 5870 5870 5870 0
587 20250401 093100 57417720 5870 5870 5870 5870 0
588 20250401 093000 57417720 5870 5870 5870 5870 1
589 20250401 092900 57411850 5820 5820 5820 5820 33
590 20250401 092800 57219790 5880 5850 5880 5850 300
591 20250401 092700 55458900 5800 5830 5860 5800 1082
592 20250401 092600 49141600 5810 5850 5850 5810 164
593 20250401 092500 48188720 5810 5810 5810 5810 0
594 20250401 092400 48188720 5810 5860 5860 5810 3
595 20250401 092300 48171190 5810 5870 5870 5810 187
596 20250401 092200 47079220 5840 5860 5860 5840 116
597 20250401 092100 46400060 5860 5800 5860 5800 13
598 20250401 092000 46324370 5800 5840 5870 5800 6
599 20250401 091900 46289360 5830 5830 5830 5800 826
600 20250401 091800 41497060 5800 5850 5850 5800 1342
601 20250401 091700 33672030 5850 5840 5870 5840 128
602 20250401 091600 32923230 5840 5840 5870 5840 8
603 20250401 091500 32876480 5830 5890 5890 5830 276
604 20250401 091400 31262420 5890 5910 5910 5890 39
605 20250401 091300 31032650 5910 5910 5910 5910 0
606 20250401 091200 31032650 5910 5910 5910 5910 0
607 20250401 091100 31032650 5910 5880 5910 5880 575
608 20250401 091000 27638900 5920 5920 5920 5920 0
609 20250401 090900 27638900 5920 5920 5930 5920 82
610 20250401 090800 27153360 5920 5920 5920 5920 2
611 20250401 090700 27141520 5880 5880 5880 5880 0
612 20250401 090600 27141520 5880 5880 5880 5880 0
613 20250401 090500 27141520 5880 5900 5950 5870 1030
614 20250401 090400 21034790 5900 5910 5910 5840 666
615 20250401 090300 17127790 5910 5860 5950 5830 2249
616 20250401 090200 3805600 5830 5830 5830 5830 52
617 20250401 090100 3502440 5920 5920 5920 5920 168
618 20250401 090000 2507880 5920 5800 5920 5800 432

1
019990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,17097,9756088,100188420,57170675680,0.18
20250327,0,9756088,0,55317018960,0.00
20250326,0,9756088,0,55512140720,0.00
20250325,0,9756088,0,55121897200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 17097 9756088 100188420 57170675680 0.18
3 20250327 0 9756088 0 55317018960 0.00
4 20250326 0 9756088 0 55512140720 0.00
5 20250325 0 9756088 0 55121897200 0.00