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

620
023800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,59580380,5700,5700,5700,5700,586
20250401,191700,59580380,5700,5700,5700,5700,0
20250401,191600,59580380,5700,5700,5700,5700,0
20250401,191500,59580380,5700,5700,5700,5700,0
20250401,191400,59580380,5700,5700,5700,5700,0
20250401,191300,59580380,5700,5700,5700,5700,0
20250401,191200,59580380,5700,5700,5700,5700,0
20250401,191100,59580380,5700,5700,5700,5700,0
20250401,191000,59580380,5700,5700,5700,5700,0
20250401,190900,59580380,5700,5700,5700,5700,0
20250401,190800,59580380,5700,5700,5700,5700,0
20250401,190700,59580380,5700,5700,5700,5700,0
20250401,190600,59580380,5700,5700,5700,5700,0
20250401,190500,59580380,5700,5700,5700,5700,0
20250401,190400,59580380,5700,5700,5700,5700,0
20250401,190300,59580380,5700,5700,5700,5700,0
20250401,190200,59580380,5700,5700,5700,5700,0
20250401,190100,59580380,5700,5700,5700,5700,0
20250401,190000,59580380,5700,5700,5700,5700,0
20250401,185900,59580380,5700,5700,5700,5700,0
20250401,185800,59580380,5700,5700,5700,5700,0
20250401,185700,59580380,5700,5700,5700,5700,0
20250401,185600,59580380,5700,5700,5700,5700,0
20250401,185500,59580380,5700,5700,5700,5700,0
20250401,185400,59580380,5700,5700,5700,5700,0
20250401,185300,59580380,5700,5700,5700,5700,0
20250401,185200,59580380,5700,5700,5700,5700,0
20250401,185100,59580380,5700,5700,5700,5700,0
20250401,185000,59580380,5700,5700,5700,5700,0
20250401,184900,59580380,5700,5700,5700,5700,0
20250401,184800,59580380,5700,5700,5700,5700,586
20250401,184700,59580380,5700,5700,5700,5700,0
20250401,184600,59580380,5700,5700,5700,5700,0
20250401,184500,59580380,5700,5700,5700,5700,0
20250401,184400,59580380,5700,5700,5700,5700,0
20250401,184300,59580380,5700,5700,5700,5700,0
20250401,184200,59580380,5700,5700,5700,5700,0
20250401,184100,59580380,5700,5700,5700,5700,0
20250401,184000,59580380,5700,5700,5700,5700,0
20250401,183900,59580380,5700,5700,5700,5700,0
20250401,183800,59580380,5700,5700,5700,5700,0
20250401,183700,59580380,5700,5700,5700,5700,0
20250401,183600,59580380,5700,5700,5700,5700,0
20250401,183500,59580380,5700,5700,5700,5700,0
20250401,183400,59580380,5700,5700,5700,5700,0
20250401,183300,59580380,5700,5700,5700,5700,0
20250401,183200,59580380,5700,5700,5700,5700,0
20250401,183100,59580380,5700,5700,5700,5700,0
20250401,183000,59580380,5700,5700,5700,5700,0
20250401,182900,59580380,5700,5700,5700,5700,0
20250401,182800,59580380,5700,5700,5700,5700,0
20250401,182700,59580380,5700,5700,5700,5700,0
20250401,182600,59580380,5700,5700,5700,5700,0
20250401,182500,59580380,5700,5700,5700,5700,0
20250401,182400,59580380,5700,5700,5700,5700,0
20250401,182300,59580380,5700,5700,5700,5700,0
20250401,182200,59580380,5700,5700,5700,5700,0
20250401,182100,59580380,5700,5700,5700,5700,0
20250401,182000,59580380,5700,5700,5700,5700,0
20250401,181900,59580380,5700,5700,5700,5700,0
20250401,181800,59580380,5700,5700,5700,5700,586
20250401,181700,59580380,5700,5700,5700,5700,0
20250401,181600,59580380,5700,5700,5700,5700,0
20250401,181500,59580380,5700,5700,5700,5700,0
20250401,181400,59580380,5700,5700,5700,5700,0
20250401,181300,59580380,5700,5700,5700,5700,0
20250401,181200,59580380,5700,5700,5700,5700,0
20250401,181100,59580380,5700,5700,5700,5700,0
20250401,181000,59580380,5700,5700,5700,5700,0
20250401,180900,59580380,5700,5700,5700,5700,0
20250401,180800,59580380,5700,5700,5700,5700,0
20250401,180700,59580380,5700,5700,5700,5700,0
20250401,180600,59580380,5700,5700,5700,5700,0
20250401,180500,59580380,5700,5700,5700,5700,0
20250401,180400,59580380,5700,5700,5700,5700,0
20250401,180300,59580380,5700,5700,5700,5700,0
20250401,180200,59580380,5700,5700,5700,5700,0
20250401,180100,59580380,5700,5700,5700,5700,0
20250401,180000,59580380,5700,5700,5700,5700,0
20250401,175900,59580380,5700,5700,5700,5700,0
20250401,175800,59580380,5700,5700,5700,5700,0
20250401,175700,59580380,5700,5700,5700,5700,0
20250401,175600,59580380,5700,5700,5700,5700,0
20250401,175500,59580380,5700,5700,5700,5700,0
20250401,175400,59580380,5700,5700,5700,5700,0
20250401,175300,59580380,5700,5700,5700,5700,0
20250401,175200,59580380,5700,5700,5700,5700,0
20250401,175100,59580380,5700,5700,5700,5700,0
20250401,175000,59580380,5700,5700,5700,5700,0
20250401,174900,59580380,5700,5700,5700,5700,0
20250401,174800,59580380,5700,5700,5700,5700,586
20250401,174700,59580380,5700,5700,5700,5700,0
20250401,174600,59580380,5700,5700,5700,5700,0
20250401,174500,59580380,5700,5700,5700,5700,0
20250401,174400,59580380,5700,5700,5700,5700,0
20250401,174300,59580380,5700,5700,5700,5700,0
20250401,174200,59580380,5700,5700,5700,5700,0
20250401,174100,59580380,5700,5700,5700,5700,0
20250401,174000,59580380,5700,5700,5700,5700,0
20250401,173900,59580380,5700,5700,5700,5700,0
20250401,173800,59580380,5700,5700,5700,5700,0
20250401,173700,59580380,5700,5700,5700,5700,0
20250401,173600,59580380,5700,5700,5700,5700,0
20250401,173500,59580380,5700,5700,5700,5700,0
20250401,173400,59580380,5700,5700,5700,5700,0
20250401,173300,59580380,5700,5700,5700,5700,0
20250401,173200,59580380,5700,5700,5700,5700,0
20250401,173100,59580380,5700,5700,5700,5700,0
20250401,173000,59580380,5700,5700,5700,5700,0
20250401,172900,59580380,5700,5700,5700,5700,0
20250401,172800,59580380,5700,5700,5700,5700,0
20250401,172700,59580380,5700,5700,5700,5700,0
20250401,172600,59580380,5700,5700,5700,5700,0
20250401,172500,59580380,5700,5700,5700,5700,0
20250401,172400,59580380,5700,5700,5700,5700,0
20250401,172300,59580380,5700,5700,5700,5700,0
20250401,172200,59580380,5700,5700,5700,5700,0
20250401,172100,59580380,5700,5700,5700,5700,0
20250401,172000,59580380,5700,5700,5700,5700,0
20250401,171900,59580380,5700,5700,5700,5700,0
20250401,171800,59580380,5700,5700,5700,5700,586
20250401,171700,59580380,5700,5700,5700,5700,0
20250401,171600,59580380,5700,5700,5700,5700,0
20250401,171500,59580380,5700,5700,5700,5700,0
20250401,171400,59580380,5700,5700,5700,5700,0
20250401,171300,59580380,5700,5700,5700,5700,0
20250401,171200,59580380,5700,5700,5700,5700,0
20250401,171100,59580380,5700,5700,5700,5700,0
20250401,171000,59580380,5700,5700,5700,5700,0
20250401,170900,59580380,5700,5700,5700,5700,0
20250401,170800,59580380,5700,5700,5700,5700,0
20250401,170700,59580380,5700,5700,5700,5700,0
20250401,170600,59580380,5700,5700,5700,5700,0
20250401,170500,59580380,5700,5700,5700,5700,0
20250401,170400,59580380,5700,5700,5700,5700,0
20250401,170300,59580380,5700,5700,5700,5700,0
20250401,170200,59580380,5700,5700,5700,5700,0
20250401,170100,59580380,5700,5700,5700,5700,0
20250401,170000,59580380,5700,5700,5700,5700,0
20250401,165900,59580380,5700,5700,5700,5700,0
20250401,165800,59580380,5700,5700,5700,5700,0
20250401,165700,59580380,5700,5700,5700,5700,0
20250401,165600,59580380,5700,5700,5700,5700,0
20250401,165500,59580380,5700,5700,5700,5700,0
20250401,165400,59580380,5700,5700,5700,5700,0
20250401,165300,59580380,5700,5700,5700,5700,0
20250401,165200,59580380,5700,5700,5700,5700,0
20250401,165100,59580380,5700,5700,5700,5700,0
20250401,165000,59580380,5700,5700,5700,5700,0
20250401,164900,59580380,5700,5700,5700,5700,0
20250401,164800,59580380,5700,5700,5700,5700,586
20250401,164700,59580380,5700,5700,5700,5700,0
20250401,164600,59580380,5700,5700,5700,5700,0
20250401,164500,59580380,5700,5700,5700,5700,0
20250401,164400,59580380,5700,5700,5700,5700,0
20250401,164300,59580380,5700,5700,5700,5700,0
20250401,164200,59580380,5700,5700,5700,5700,0
20250401,164100,59580380,5700,5700,5700,5700,0
20250401,164000,59580380,5700,5700,5700,5700,0
20250401,163900,59580380,5700,5700,5700,5700,0
20250401,163800,59580380,5700,5700,5700,5700,0
20250401,163700,59580380,5700,5700,5700,5700,0
20250401,163600,59580380,5700,5700,5700,5700,0
20250401,163500,59580380,5700,5700,5700,5700,0
20250401,163400,59580380,5700,5700,5700,5700,0
20250401,163300,59580380,5700,5700,5700,5700,0
20250401,163200,59580380,5700,5700,5700,5700,0
20250401,163100,59580380,5700,5700,5700,5700,0
20250401,163000,59580380,5700,5700,5700,5700,0
20250401,162900,59580380,5700,5700,5700,5700,0
20250401,162800,59580380,5700,5700,5700,5700,0
20250401,162700,59580380,5700,5700,5700,5700,0
20250401,162600,59580380,5700,5700,5700,5700,0
20250401,162500,59580380,5700,5700,5700,5700,0
20250401,162400,59580380,5700,5700,5700,5700,0
20250401,162300,59580380,5700,5700,5700,5700,0
20250401,162200,59580380,5700,5700,5700,5700,0
20250401,162100,59580380,5700,5700,5700,5700,0
20250401,162000,59580380,5700,5700,5700,5700,0
20250401,161900,59580380,5700,5700,5700,5700,0
20250401,161800,59580380,5700,5700,5700,5700,586
20250401,161700,59580380,5700,5700,5700,5700,0
20250401,161600,59580380,5700,5700,5700,5700,0
20250401,161500,59580380,5700,5700,5700,5700,0
20250401,161400,59580380,5700,5700,5700,5700,0
20250401,161300,59580380,5700,5700,5700,5700,0
20250401,161200,59580380,5700,5700,5700,5700,0
20250401,161100,59580380,5700,5700,5700,5700,0
20250401,161000,59580380,5700,5700,5700,5700,0
20250401,160900,59580380,5700,5700,5700,5700,0
20250401,160800,59580380,5700,5700,5700,5700,0
20250401,160700,59580380,5700,5700,5700,5700,0
20250401,160600,59580380,5700,5700,5700,5700,0
20250401,160500,59580380,5700,5700,5700,5700,0
20250401,160400,59580380,5700,5700,5700,5700,0
20250401,160300,59580380,5700,5700,5700,5700,0
20250401,160200,59580380,5700,5700,5700,5700,0
20250401,160100,59580380,5700,5700,5700,5700,0
20250401,160000,59580380,5700,5700,5700,5700,0
20250401,155900,59580380,5700,5700,5700,5700,0
20250401,155800,59580380,5700,5700,5700,5700,0
20250401,155700,59580380,5700,5700,5700,5700,0
20250401,155600,59580380,5700,5700,5700,5700,0
20250401,155500,59580380,5700,5700,5700,5700,0
20250401,155400,59580380,5700,5700,5700,5700,0
20250401,155300,59580380,5700,5700,5700,5700,0
20250401,155200,59580380,5700,5700,5700,5700,0
20250401,155100,59580380,5700,5700,5700,5700,0
20250401,155000,59580380,5700,5700,5700,5700,0
20250401,154900,59580380,5700,5700,5700,5700,0
20250401,154800,59580380,5700,5700,5700,5700,586
20250401,154700,59580380,5700,5700,5700,5700,0
20250401,154600,59580380,5700,5700,5700,5700,0
20250401,154500,59580380,5700,5700,5700,5700,0
20250401,154400,59580380,5700,5700,5700,5700,0
20250401,154300,59580380,5700,5700,5700,5700,0
20250401,154200,59580380,5700,5700,5700,5700,0
20250401,154100,59580380,5700,5700,5700,5700,0
20250401,154000,59580380,5700,5700,5700,5700,0
20250401,153900,59580380,5700,5700,5700,5700,0
20250401,153800,59580380,5700,5700,5700,5700,0
20250401,153700,59580380,5700,5700,5700,5700,0
20250401,153600,59580380,5700,5700,5700,5700,0
20250401,153500,59580380,5700,5700,5700,5700,0
20250401,153400,59580380,5700,5700,5700,5700,0
20250401,153300,59580380,5700,5700,5700,5700,0
20250401,153200,59580380,5700,5700,5700,5700,0
20250401,153100,59580380,5700,5700,5700,5700,0
20250401,153000,59580380,5700,5700,5700,5700,586
20250401,152900,56240180,5700,5700,5700,5700,0
20250401,152800,56240180,5700,5700,5700,5700,0
20250401,152700,56240180,5700,5700,5700,5700,0
20250401,152600,56240180,5700,5700,5700,5700,0
20250401,152500,56240180,5700,5700,5700,5700,0
20250401,152400,56240180,5700,5700,5700,5700,0
20250401,152300,56240180,5700,5700,5700,5700,0
20250401,152200,56240180,5700,5700,5700,5700,0
20250401,152100,56240180,5700,5700,5700,5700,0
20250401,152000,56240180,5700,5700,5700,5700,0
20250401,151900,56240180,5700,5700,5700,5700,4
20250401,151800,56217380,5680,5680,5680,5680,4
20250401,151700,56194660,5700,5700,5700,5700,0
20250401,151600,56194660,5700,5700,5700,5670,15
20250401,151500,56109340,5680,5680,5680,5680,2
20250401,151400,56097980,5680,5680,5680,5680,0
20250401,151300,56097980,5680,5700,5700,5680,52
20250401,151200,55801740,5700,5700,5700,5700,0
20250401,151100,55801740,5700,5700,5700,5700,0
20250401,151000,55801740,5700,5700,5700,5700,20
20250401,150900,55687740,5700,5700,5700,5700,0
20250401,150800,55687740,5700,5700,5700,5700,0
20250401,150700,55687740,5700,5700,5700,5700,0
20250401,150600,55687740,5700,5700,5700,5700,0
20250401,150500,55687740,5700,5700,5700,5700,0
20250401,150400,55687740,5700,5700,5700,5700,0
20250401,150300,55687740,5700,5700,5700,5700,1
20250401,150200,55682040,5680,5680,5680,5680,211
20250401,150100,54483560,5680,5690,5690,5680,218
20250401,150000,53245020,5690,5690,5690,5690,0
20250401,145900,53245020,5690,5690,5690,5690,1
20250401,145800,53239330,5700,5700,5700,5700,0
20250401,145700,53239330,5700,5700,5700,5700,0
20250401,145600,53239330,5700,5700,5700,5700,0
20250401,145500,53239330,5700,5700,5700,5700,0
20250401,145400,53239330,5700,5700,5700,5700,0
20250401,145300,53239330,5700,5700,5700,5700,0
20250401,145200,53239330,5700,5700,5700,5700,0
20250401,145100,53239330,5700,5700,5700,5700,0
20250401,145000,53239330,5700,5700,5700,5700,0
20250401,144900,53239330,5700,5700,5700,5700,1
20250401,144800,53233630,5730,5730,5730,5730,0
20250401,144700,53233630,5730,5730,5730,5730,0
20250401,144600,53233630,5730,5730,5730,5730,0
20250401,144500,53233630,5730,5730,5730,5730,0
20250401,144400,53233630,5730,5730,5730,5730,0
20250401,144300,53233630,5730,5700,5730,5700,53
20250401,144200,52930630,5700,5700,5700,5700,0
20250401,144100,52930630,5700,5700,5700,5700,289
20250401,144000,51283330,5700,5700,5700,5700,0
20250401,143900,51283330,5700,5700,5700,5700,0
20250401,143800,51283330,5700,5700,5700,5700,0
20250401,143700,51283330,5700,5700,5700,5700,0
20250401,143600,51283330,5700,5700,5700,5700,34
20250401,143500,51089530,5720,5720,5720,5720,0
20250401,143400,51089530,5720,5720,5720,5720,0
20250401,143300,51089530,5720,5720,5720,5720,0
20250401,143200,51089530,5720,5720,5720,5720,0
20250401,143100,51089530,5720,5720,5720,5720,67
20250401,143000,50706290,5710,5710,5710,5710,0
20250401,142900,50706290,5710,5710,5710,5710,0
20250401,142800,50706290,5710,5710,5710,5710,0
20250401,142700,50706290,5710,5710,5710,5710,0
20250401,142600,50706290,5710,5710,5710,5710,0
20250401,142500,50706290,5710,5710,5710,5710,0
20250401,142400,50706290,5710,5710,5710,5710,0
20250401,142300,50706290,5710,5710,5710,5710,28
20250401,142200,50546410,5720,5720,5720,5720,0
20250401,142100,50546410,5720,5720,5720,5720,0
20250401,142000,50546410,5720,5720,5720,5720,1
20250401,141900,50540690,5720,5720,5720,5720,0
20250401,141800,50540690,5720,5720,5720,5720,0
20250401,141700,50540690,5720,5720,5720,5720,1
20250401,141600,50534970,5690,5690,5690,5690,0
20250401,141500,50534970,5690,5690,5690,5690,0
20250401,141400,50534970,5690,5690,5690,5690,0
20250401,141300,50534970,5690,5690,5690,5690,0
20250401,141200,50534970,5690,5690,5690,5690,18
20250401,141100,50432550,5730,5730,5730,5730,1
20250401,141000,50426820,5680,5680,5680,5680,100
20250401,140900,49858820,5710,5710,5710,5710,324
20250401,140800,48008780,5740,5740,5740,5740,0
20250401,140700,48008780,5740,5740,5740,5740,0
20250401,140600,48008780,5740,5740,5740,5740,0
20250401,140500,48008780,5740,5740,5740,5740,0
20250401,140400,48008780,5740,5740,5740,5740,0
20250401,140300,48008780,5740,5740,5740,5740,0
20250401,140200,48008780,5740,5740,5740,5740,0
20250401,140100,48008780,5740,5740,5740,5740,0
20250401,140000,48008780,5740,5740,5740,5740,0
20250401,135900,48008780,5740,5740,5740,5740,0
20250401,135800,48008780,5740,5740,5740,5740,0
20250401,135700,48008780,5740,5740,5740,5740,0
20250401,135600,48008780,5740,5740,5740,5740,0
20250401,135500,48008780,5740,5740,5740,5740,0
20250401,135400,48008780,5740,5740,5740,5740,0
20250401,135300,48008780,5740,5740,5740,5740,0
20250401,135200,48008780,5740,5740,5740,5740,0
20250401,135100,48008780,5740,5740,5740,5740,0
20250401,135000,48008780,5740,5740,5740,5740,0
20250401,134900,48008780,5740,5740,5740,5740,0
20250401,134800,48008780,5740,5740,5740,5740,0
20250401,134700,48008780,5740,5740,5740,5740,1
20250401,134600,48003040,5730,5730,5730,5730,200
20250401,134500,46857040,5730,5730,5730,5730,1
20250401,134400,46851310,5730,5730,5730,5730,0
20250401,134300,46851310,5730,5730,5730,5730,0
20250401,134200,46851310,5730,5730,5730,5730,0
20250401,134100,46851310,5730,5730,5730,5730,17
20250401,134000,46753900,5730,5730,5730,5730,0
20250401,133900,46753900,5730,5730,5730,5730,0
20250401,133800,46753900,5730,5730,5730,5730,50
20250401,133700,46467400,5730,5730,5730,5730,0
20250401,133600,46467400,5730,5730,5730,5730,0
20250401,133500,46467400,5730,5730,5730,5730,0
20250401,133400,46467400,5730,5730,5730,5730,0
20250401,133300,46467400,5730,5730,5730,5730,0
20250401,133200,46467400,5730,5730,5730,5730,313
20250401,133100,44673910,5730,5730,5730,5730,0
20250401,133000,44673910,5730,5730,5730,5730,40
20250401,132900,44444710,5750,5750,5750,5750,0
20250401,132800,44444710,5750,5750,5750,5750,0
20250401,132700,44444710,5750,5750,5750,5750,200
20250401,132600,43294710,5750,5750,5750,5750,0
20250401,132500,43294710,5750,5750,5750,5750,0
20250401,132400,43294710,5750,5750,5750,5750,0
20250401,132300,43294710,5750,5750,5750,5750,0
20250401,132200,43294710,5750,5740,5750,5740,3
20250401,132100,43277480,5730,5720,5730,5720,716
20250401,132000,39175270,5720,5720,5720,5720,0
20250401,131900,39175270,5720,5720,5720,5720,0
20250401,131800,39175270,5720,5720,5720,5720,0
20250401,131700,39175270,5720,5710,5720,5710,40
20250401,131600,38946670,5710,5710,5710,5710,0
20250401,131500,38946670,5710,5710,5710,5710,0
20250401,131400,38946670,5710,5710,5710,5710,0
20250401,131300,38946670,5710,5710,5710,5710,24
20250401,131200,38809630,5710,5710,5710,5710,0
20250401,131100,38809630,5710,5710,5710,5710,0
20250401,131000,38809630,5710,5710,5710,5710,88
20250401,130900,38307150,5710,5710,5710,5710,0
20250401,130800,38307150,5710,5710,5710,5710,0
20250401,130700,38307150,5710,5710,5710,5710,2
20250401,130600,38295730,5710,5710,5710,5710,0
20250401,130500,38295730,5710,5710,5710,5710,0
20250401,130400,38295730,5710,5710,5710,5710,0
20250401,130300,38295730,5710,5710,5710,5710,0
20250401,130200,38295730,5710,5710,5710,5710,0
20250401,130100,38295730,5710,5710,5710,5710,0
20250401,130000,38295730,5710,5710,5710,5710,0
20250401,125900,38295730,5710,5710,5710,5710,0
20250401,125800,38295730,5710,5710,5710,5710,0
20250401,125700,38295730,5710,5710,5710,5710,0
20250401,125600,38295730,5710,5710,5710,5710,0
20250401,125500,38295730,5710,5710,5710,5710,0
20250401,125400,38295730,5710,5710,5710,5710,0
20250401,125300,38295730,5710,5710,5710,5710,0
20250401,125200,38295730,5710,5710,5710,5710,0
20250401,125100,38295730,5710,5710,5710,5710,5
20250401,125000,38267180,5700,5700,5700,5700,0
20250401,124900,38267180,5700,5700,5700,5700,0
20250401,124800,38267180,5700,5700,5700,5700,0
20250401,124700,38267180,5700,5700,5700,5700,0
20250401,124600,38267180,5700,5700,5700,5700,0
20250401,124500,38267180,5700,5700,5700,5700,0
20250401,124400,38267180,5700,5700,5700,5700,0
20250401,124300,38267180,5700,5700,5700,5700,0
20250401,124200,38267180,5700,5700,5700,5700,33
20250401,124100,38079080,5700,5700,5700,5700,0
20250401,124000,38079080,5700,5700,5700,5700,0
20250401,123900,38079080,5700,5700,5700,5700,0
20250401,123800,38079080,5700,5700,5700,5700,0
20250401,123700,38079080,5700,5700,5700,5700,0
20250401,123600,38079080,5700,5700,5700,5700,0
20250401,123500,38079080,5700,5700,5700,5700,0
20250401,123400,38079080,5700,5700,5700,5700,0
20250401,123300,38079080,5700,5700,5700,5700,0
20250401,123200,38079080,5700,5700,5700,5700,0
20250401,123100,38079080,5700,5700,5700,5700,0
20250401,123000,38079080,5700,5700,5700,5700,0
20250401,122900,38079080,5700,5700,5700,5700,0
20250401,122800,38079080,5700,5700,5700,5700,4
20250401,122700,38056280,5700,5700,5700,5700,0
20250401,122600,38056280,5700,5700,5700,5700,0
20250401,122500,38056280,5700,5700,5700,5700,0
20250401,122400,38056280,5700,5700,5700,5700,0
20250401,122300,38056280,5700,5700,5700,5700,0
20250401,122200,38056280,5700,5700,5700,5700,0
20250401,122100,38056280,5700,5700,5700,5700,0
20250401,122000,38056280,5700,5700,5700,5700,0
20250401,121900,38056280,5700,5700,5700,5700,0
20250401,121800,38056280,5700,5700,5700,5700,0
20250401,121700,38056280,5700,5700,5700,5700,0
20250401,121600,38056280,5700,5700,5700,5700,0
20250401,121500,38056280,5700,5700,5700,5700,3
20250401,121400,38039180,5680,5680,5680,5680,0
20250401,121300,38039180,5680,5680,5680,5680,0
20250401,121200,38039180,5680,5680,5680,5680,0
20250401,121100,38039180,5680,5680,5680,5680,0
20250401,121000,38039180,5680,5680,5680,5680,0
20250401,120900,38039180,5680,5680,5680,5680,1
20250401,120800,38033500,5680,5680,5680,5680,0
20250401,120700,38033500,5680,5680,5680,5680,0
20250401,120600,38033500,5680,5680,5680,5680,33
20250401,120500,37846060,5720,5720,5720,5720,0
20250401,120400,37846060,5720,5720,5720,5720,0
20250401,120300,37846060,5720,5720,5720,5720,0
20250401,120200,37846060,5720,5720,5720,5720,0
20250401,120100,37846060,5720,5720,5720,5720,0
20250401,120000,37846060,5720,5720,5720,5720,0
20250401,115900,37846060,5720,5720,5720,5720,0
20250401,115800,37846060,5720,5720,5720,5720,0
20250401,115700,37846060,5720,5720,5720,5720,0
20250401,115600,37846060,5720,5720,5720,5720,0
20250401,115500,37846060,5720,5720,5720,5720,0
20250401,115400,37846060,5720,5720,5720,5720,0
20250401,115300,37846060,5720,5720,5720,5720,0
20250401,115200,37846060,5720,5720,5720,5720,0
20250401,115100,37846060,5720,5720,5720,5720,0
20250401,115000,37846060,5720,5720,5720,5720,0
20250401,114900,37846060,5720,5720,5720,5720,0
20250401,114800,37846060,5720,5720,5720,5720,2
20250401,114700,37834620,5730,5730,5730,5730,0
20250401,114600,37834620,5730,5730,5730,5730,0
20250401,114500,37834620,5730,5730,5730,5730,0
20250401,114400,37834620,5730,5730,5730,5730,0
20250401,114300,37834620,5730,5730,5730,5730,0
20250401,114200,37834620,5730,5730,5730,5730,0
20250401,114100,37834620,5730,5730,5730,5730,0
20250401,114000,37834620,5730,5730,5730,5730,1
20250401,113900,37828890,5680,5680,5680,5680,0
20250401,113800,37828890,5680,5680,5680,5680,0
20250401,113700,37828890,5680,5680,5680,5680,0
20250401,113600,37828890,5680,5680,5680,5680,0
20250401,113500,37828890,5680,5680,5680,5680,0
20250401,113400,37828890,5680,5680,5680,5680,0
20250401,113300,37828890,5680,5680,5680,5680,0
20250401,113200,37828890,5680,5680,5680,5680,0
20250401,113100,37828890,5680,5680,5680,5680,0
20250401,113000,37828890,5680,5680,5680,5680,0
20250401,112900,37828890,5680,5680,5680,5680,0
20250401,112800,37828890,5680,5680,5680,5680,0
20250401,112700,37828890,5680,5680,5680,5680,20
20250401,112600,37715290,5730,5730,5730,5730,0
20250401,112500,37715290,5730,5730,5730,5730,0
20250401,112400,37715290,5730,5730,5730,5730,1
20250401,112300,37709560,5720,5720,5720,5720,0
20250401,112200,37709560,5720,5720,5720,5720,5
20250401,112100,37680960,5720,5720,5720,5720,0
20250401,112000,37680960,5720,5720,5720,5720,0
20250401,111900,37680960,5720,5720,5720,5720,0
20250401,111800,37680960,5720,5720,5720,5720,0
20250401,111700,37680960,5720,5720,5720,5720,1
20250401,111600,37675240,5710,5710,5710,5710,17
20250401,111500,37578170,5700,5700,5700,5700,0
20250401,111400,37578170,5700,5700,5700,5700,0
20250401,111300,37578170,5700,5700,5700,5700,0
20250401,111200,37578170,5700,5690,5700,5690,11
20250401,111100,37515480,5690,5690,5690,5690,0
20250401,111000,37515480,5690,5690,5690,5690,0
20250401,110900,37515480,5690,5690,5690,5690,0
20250401,110800,37515480,5690,5690,5690,5690,0
20250401,110700,37515480,5690,5690,5690,5690,0
20250401,110600,37515480,5690,5690,5690,5690,0
20250401,110500,37515480,5690,5690,5690,5690,0
20250401,110400,37515480,5690,5690,5690,5690,0
20250401,110300,37515480,5690,5690,5690,5690,0
20250401,110200,37515480,5690,5690,5690,5690,0
20250401,110100,37515480,5690,5690,5690,5690,0
20250401,110000,37515480,5690,5690,5690,5690,0
20250401,105900,37515480,5690,5680,5690,5680,1003
20250401,105800,31818130,5670,5670,5670,5670,0
20250401,105700,31818130,5670,5670,5670,5670,0
20250401,105600,31818130,5670,5670,5670,5670,0
20250401,105500,31818130,5670,5670,5670,5670,0
20250401,105400,31818130,5670,5670,5670,5670,435
20250401,105300,29351680,5670,5670,5670,5670,1
20250401,105200,29346010,5650,5650,5650,5650,100
20250401,105100,28781010,5680,5680,5680,5680,0
20250401,105000,28781010,5680,5680,5680,5680,0
20250401,104900,28781010,5680,5680,5680,5680,0
20250401,104800,28781010,5680,5680,5680,5680,0
20250401,104700,28781010,5680,5680,5680,5680,7
20250401,104600,28741250,5680,5680,5680,5680,0
20250401,104500,28741250,5680,5680,5680,5680,0
20250401,104400,28741250,5680,5680,5680,5680,0
20250401,104300,28741250,5680,5680,5680,5680,0
20250401,104200,28741250,5680,5680,5680,5680,0
20250401,104100,28741250,5680,5680,5680,5680,0
20250401,104000,28741250,5680,5680,5680,5680,0
20250401,103900,28741250,5680,5680,5680,5680,0
20250401,103800,28741250,5680,5680,5680,5680,0
20250401,103700,28741250,5680,5680,5680,5680,928
20250401,103600,23470210,5680,5680,5680,5680,0
20250401,103500,23470210,5680,5680,5680,5680,0
20250401,103400,23470210,5680,5680,5680,5680,0
20250401,103300,23470210,5680,5680,5680,5680,0
20250401,103200,23470210,5680,5680,5680,5680,0
20250401,103100,23470210,5680,5680,5680,5680,0
20250401,103000,23470210,5680,5680,5680,5680,0
20250401,102900,23470210,5680,5680,5680,5680,1
20250401,102800,23464530,5650,5650,5650,5650,0
20250401,102700,23464530,5650,5650,5650,5650,0
20250401,102600,23464530,5650,5650,5650,5650,0
20250401,102500,23464530,5650,5650,5650,5650,0
20250401,102400,23464530,5650,5650,5650,5650,0
20250401,102300,23464530,5650,5650,5650,5650,0
20250401,102200,23464530,5650,5650,5650,5650,0
20250401,102100,23464530,5650,5650,5650,5650,0
20250401,102000,23464530,5650,5650,5650,5650,5
20250401,101900,23436280,5680,5680,5680,5680,0
20250401,101800,23436280,5680,5680,5680,5680,0
20250401,101700,23436280,5680,5680,5680,5680,1
20250401,101600,23430600,5680,5680,5680,5680,0
20250401,101500,23430600,5680,5680,5680,5680,0
20250401,101400,23430600,5680,5680,5680,5680,0
20250401,101300,23430600,5680,5680,5680,5680,0
20250401,101200,23430600,5680,5680,5680,5680,0
20250401,101100,23430600,5680,5680,5680,5680,0
20250401,101000,23430600,5680,5680,5680,5680,13
20250401,100900,23356760,5630,5630,5630,5630,0
20250401,100800,23356760,5630,5630,5630,5630,0
20250401,100700,23356760,5630,5630,5630,5630,0
20250401,100600,23356760,5630,5630,5630,5630,0
20250401,100500,23356760,5630,5630,5630,5630,20
20250401,100400,23244160,5630,5630,5630,5630,314
20250401,100300,21476340,5630,5630,5630,5630,0
20250401,100200,21476340,5630,5630,5630,5630,0
20250401,100100,21476340,5630,5630,5630,5630,1
20250401,100000,21470710,5630,5630,5630,5630,3
20250401,095900,21453820,5620,5620,5620,5620,0
20250401,095800,21453820,5620,5620,5620,5620,0
20250401,095700,21453820,5620,5620,5620,5620,1
20250401,095600,21448200,5620,5620,5620,5620,0
20250401,095500,21448200,5620,5620,5620,5620,0
20250401,095400,21448200,5620,5640,5640,5620,835
20250401,095300,16755280,5640,5640,5640,5640,35
20250401,095200,16557880,5640,5640,5640,5640,0
20250401,095100,16557880,5640,5640,5640,5640,0
20250401,095000,16557880,5640,5640,5640,5640,0
20250401,094900,16557880,5640,5640,5640,5640,0
20250401,094800,16557880,5640,5640,5640,5640,0
20250401,094700,16557880,5640,5640,5640,5640,0
20250401,094600,16557880,5640,5600,5640,5550,288
20250401,094500,14952650,5600,5600,5600,5600,0
20250401,094400,14952650,5600,5620,5620,5600,94
20250401,094300,14426050,5650,5650,5650,5650,0
20250401,094200,14426050,5650,5650,5650,5650,0
20250401,094100,14426050,5650,5650,5650,5650,0
20250401,094000,14426050,5650,5650,5650,5630,496
20250401,093900,11628810,5650,5650,5650,5650,0
20250401,093800,11628810,5650,5650,5650,5650,350
20250401,093700,9651310,5650,5650,5650,5650,0
20250401,093600,9651310,5650,5650,5650,5650,10
20250401,093500,9594810,5660,5660,5660,5660,0
20250401,093400,9594810,5660,5660,5660,5660,0
20250401,093300,9594810,5660,5660,5660,5660,0
20250401,093200,9594810,5660,5660,5660,5660,0
20250401,093100,9594810,5660,5660,5660,5660,5
20250401,093000,9566510,5680,5680,5680,5680,20
20250401,092900,9452910,5700,5700,5700,5700,1
20250401,092800,9447210,5690,5690,5690,5690,0
20250401,092700,9447210,5690,5690,5690,5690,1
20250401,092600,9441520,5670,5670,5670,5670,0
20250401,092500,9441520,5670,5670,5670,5670,0
20250401,092400,9441520,5670,5670,5670,5670,0
20250401,092300,9441520,5670,5670,5670,5670,0
20250401,092200,9441520,5670,5670,5670,5670,50
20250401,092100,9158020,5650,5650,5650,5650,0
20250401,092000,9158020,5650,5650,5650,5650,0
20250401,091900,9158020,5650,5650,5650,5650,0
20250401,091800,9158020,5650,5650,5650,5650,100
20250401,091700,8593020,5650,5650,5650,5650,0
20250401,091600,8593020,5650,5650,5650,5650,0
20250401,091500,8593020,5650,5680,5680,5650,20
20250401,091400,8479790,5680,5680,5680,5680,8
20250401,091300,8434350,5680,5680,5680,5680,0
20250401,091200,8434350,5680,5670,5680,5670,668
20250401,091100,4645790,5630,5660,5660,5630,720
20250401,091000,587860,5660,5660,5660,5660,0
20250401,090900,587860,5660,5660,5660,5660,0
20250401,090800,587860,5660,5660,5660,5660,0
20250401,090700,587860,5660,5660,5660,5660,62
20250401,090600,236940,5680,5680,5680,5680,0
20250401,090500,236940,5680,5680,5680,5680,0
20250401,090400,236940,5680,5680,5680,5680,0
20250401,090300,236940,5680,5680,5680,5680,5
20250401,090200,208540,5680,5680,5680,5680,0
20250401,090100,208540,5680,5680,5680,5680,0
20250401,090000,208540,5680,5620,5680,5620,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 59580380 5700 5700 5700 5700 586
3 20250401 191700 59580380 5700 5700 5700 5700 0
4 20250401 191600 59580380 5700 5700 5700 5700 0
5 20250401 191500 59580380 5700 5700 5700 5700 0
6 20250401 191400 59580380 5700 5700 5700 5700 0
7 20250401 191300 59580380 5700 5700 5700 5700 0
8 20250401 191200 59580380 5700 5700 5700 5700 0
9 20250401 191100 59580380 5700 5700 5700 5700 0
10 20250401 191000 59580380 5700 5700 5700 5700 0
11 20250401 190900 59580380 5700 5700 5700 5700 0
12 20250401 190800 59580380 5700 5700 5700 5700 0
13 20250401 190700 59580380 5700 5700 5700 5700 0
14 20250401 190600 59580380 5700 5700 5700 5700 0
15 20250401 190500 59580380 5700 5700 5700 5700 0
16 20250401 190400 59580380 5700 5700 5700 5700 0
17 20250401 190300 59580380 5700 5700 5700 5700 0
18 20250401 190200 59580380 5700 5700 5700 5700 0
19 20250401 190100 59580380 5700 5700 5700 5700 0
20 20250401 190000 59580380 5700 5700 5700 5700 0
21 20250401 185900 59580380 5700 5700 5700 5700 0
22 20250401 185800 59580380 5700 5700 5700 5700 0
23 20250401 185700 59580380 5700 5700 5700 5700 0
24 20250401 185600 59580380 5700 5700 5700 5700 0
25 20250401 185500 59580380 5700 5700 5700 5700 0
26 20250401 185400 59580380 5700 5700 5700 5700 0
27 20250401 185300 59580380 5700 5700 5700 5700 0
28 20250401 185200 59580380 5700 5700 5700 5700 0
29 20250401 185100 59580380 5700 5700 5700 5700 0
30 20250401 185000 59580380 5700 5700 5700 5700 0
31 20250401 184900 59580380 5700 5700 5700 5700 0
32 20250401 184800 59580380 5700 5700 5700 5700 586
33 20250401 184700 59580380 5700 5700 5700 5700 0
34 20250401 184600 59580380 5700 5700 5700 5700 0
35 20250401 184500 59580380 5700 5700 5700 5700 0
36 20250401 184400 59580380 5700 5700 5700 5700 0
37 20250401 184300 59580380 5700 5700 5700 5700 0
38 20250401 184200 59580380 5700 5700 5700 5700 0
39 20250401 184100 59580380 5700 5700 5700 5700 0
40 20250401 184000 59580380 5700 5700 5700 5700 0
41 20250401 183900 59580380 5700 5700 5700 5700 0
42 20250401 183800 59580380 5700 5700 5700 5700 0
43 20250401 183700 59580380 5700 5700 5700 5700 0
44 20250401 183600 59580380 5700 5700 5700 5700 0
45 20250401 183500 59580380 5700 5700 5700 5700 0
46 20250401 183400 59580380 5700 5700 5700 5700 0
47 20250401 183300 59580380 5700 5700 5700 5700 0
48 20250401 183200 59580380 5700 5700 5700 5700 0
49 20250401 183100 59580380 5700 5700 5700 5700 0
50 20250401 183000 59580380 5700 5700 5700 5700 0
51 20250401 182900 59580380 5700 5700 5700 5700 0
52 20250401 182800 59580380 5700 5700 5700 5700 0
53 20250401 182700 59580380 5700 5700 5700 5700 0
54 20250401 182600 59580380 5700 5700 5700 5700 0
55 20250401 182500 59580380 5700 5700 5700 5700 0
56 20250401 182400 59580380 5700 5700 5700 5700 0
57 20250401 182300 59580380 5700 5700 5700 5700 0
58 20250401 182200 59580380 5700 5700 5700 5700 0
59 20250401 182100 59580380 5700 5700 5700 5700 0
60 20250401 182000 59580380 5700 5700 5700 5700 0
61 20250401 181900 59580380 5700 5700 5700 5700 0
62 20250401 181800 59580380 5700 5700 5700 5700 586
63 20250401 181700 59580380 5700 5700 5700 5700 0
64 20250401 181600 59580380 5700 5700 5700 5700 0
65 20250401 181500 59580380 5700 5700 5700 5700 0
66 20250401 181400 59580380 5700 5700 5700 5700 0
67 20250401 181300 59580380 5700 5700 5700 5700 0
68 20250401 181200 59580380 5700 5700 5700 5700 0
69 20250401 181100 59580380 5700 5700 5700 5700 0
70 20250401 181000 59580380 5700 5700 5700 5700 0
71 20250401 180900 59580380 5700 5700 5700 5700 0
72 20250401 180800 59580380 5700 5700 5700 5700 0
73 20250401 180700 59580380 5700 5700 5700 5700 0
74 20250401 180600 59580380 5700 5700 5700 5700 0
75 20250401 180500 59580380 5700 5700 5700 5700 0
76 20250401 180400 59580380 5700 5700 5700 5700 0
77 20250401 180300 59580380 5700 5700 5700 5700 0
78 20250401 180200 59580380 5700 5700 5700 5700 0
79 20250401 180100 59580380 5700 5700 5700 5700 0
80 20250401 180000 59580380 5700 5700 5700 5700 0
81 20250401 175900 59580380 5700 5700 5700 5700 0
82 20250401 175800 59580380 5700 5700 5700 5700 0
83 20250401 175700 59580380 5700 5700 5700 5700 0
84 20250401 175600 59580380 5700 5700 5700 5700 0
85 20250401 175500 59580380 5700 5700 5700 5700 0
86 20250401 175400 59580380 5700 5700 5700 5700 0
87 20250401 175300 59580380 5700 5700 5700 5700 0
88 20250401 175200 59580380 5700 5700 5700 5700 0
89 20250401 175100 59580380 5700 5700 5700 5700 0
90 20250401 175000 59580380 5700 5700 5700 5700 0
91 20250401 174900 59580380 5700 5700 5700 5700 0
92 20250401 174800 59580380 5700 5700 5700 5700 586
93 20250401 174700 59580380 5700 5700 5700 5700 0
94 20250401 174600 59580380 5700 5700 5700 5700 0
95 20250401 174500 59580380 5700 5700 5700 5700 0
96 20250401 174400 59580380 5700 5700 5700 5700 0
97 20250401 174300 59580380 5700 5700 5700 5700 0
98 20250401 174200 59580380 5700 5700 5700 5700 0
99 20250401 174100 59580380 5700 5700 5700 5700 0
100 20250401 174000 59580380 5700 5700 5700 5700 0
101 20250401 173900 59580380 5700 5700 5700 5700 0
102 20250401 173800 59580380 5700 5700 5700 5700 0
103 20250401 173700 59580380 5700 5700 5700 5700 0
104 20250401 173600 59580380 5700 5700 5700 5700 0
105 20250401 173500 59580380 5700 5700 5700 5700 0
106 20250401 173400 59580380 5700 5700 5700 5700 0
107 20250401 173300 59580380 5700 5700 5700 5700 0
108 20250401 173200 59580380 5700 5700 5700 5700 0
109 20250401 173100 59580380 5700 5700 5700 5700 0
110 20250401 173000 59580380 5700 5700 5700 5700 0
111 20250401 172900 59580380 5700 5700 5700 5700 0
112 20250401 172800 59580380 5700 5700 5700 5700 0
113 20250401 172700 59580380 5700 5700 5700 5700 0
114 20250401 172600 59580380 5700 5700 5700 5700 0
115 20250401 172500 59580380 5700 5700 5700 5700 0
116 20250401 172400 59580380 5700 5700 5700 5700 0
117 20250401 172300 59580380 5700 5700 5700 5700 0
118 20250401 172200 59580380 5700 5700 5700 5700 0
119 20250401 172100 59580380 5700 5700 5700 5700 0
120 20250401 172000 59580380 5700 5700 5700 5700 0
121 20250401 171900 59580380 5700 5700 5700 5700 0
122 20250401 171800 59580380 5700 5700 5700 5700 586
123 20250401 171700 59580380 5700 5700 5700 5700 0
124 20250401 171600 59580380 5700 5700 5700 5700 0
125 20250401 171500 59580380 5700 5700 5700 5700 0
126 20250401 171400 59580380 5700 5700 5700 5700 0
127 20250401 171300 59580380 5700 5700 5700 5700 0
128 20250401 171200 59580380 5700 5700 5700 5700 0
129 20250401 171100 59580380 5700 5700 5700 5700 0
130 20250401 171000 59580380 5700 5700 5700 5700 0
131 20250401 170900 59580380 5700 5700 5700 5700 0
132 20250401 170800 59580380 5700 5700 5700 5700 0
133 20250401 170700 59580380 5700 5700 5700 5700 0
134 20250401 170600 59580380 5700 5700 5700 5700 0
135 20250401 170500 59580380 5700 5700 5700 5700 0
136 20250401 170400 59580380 5700 5700 5700 5700 0
137 20250401 170300 59580380 5700 5700 5700 5700 0
138 20250401 170200 59580380 5700 5700 5700 5700 0
139 20250401 170100 59580380 5700 5700 5700 5700 0
140 20250401 170000 59580380 5700 5700 5700 5700 0
141 20250401 165900 59580380 5700 5700 5700 5700 0
142 20250401 165800 59580380 5700 5700 5700 5700 0
143 20250401 165700 59580380 5700 5700 5700 5700 0
144 20250401 165600 59580380 5700 5700 5700 5700 0
145 20250401 165500 59580380 5700 5700 5700 5700 0
146 20250401 165400 59580380 5700 5700 5700 5700 0
147 20250401 165300 59580380 5700 5700 5700 5700 0
148 20250401 165200 59580380 5700 5700 5700 5700 0
149 20250401 165100 59580380 5700 5700 5700 5700 0
150 20250401 165000 59580380 5700 5700 5700 5700 0
151 20250401 164900 59580380 5700 5700 5700 5700 0
152 20250401 164800 59580380 5700 5700 5700 5700 586
153 20250401 164700 59580380 5700 5700 5700 5700 0
154 20250401 164600 59580380 5700 5700 5700 5700 0
155 20250401 164500 59580380 5700 5700 5700 5700 0
156 20250401 164400 59580380 5700 5700 5700 5700 0
157 20250401 164300 59580380 5700 5700 5700 5700 0
158 20250401 164200 59580380 5700 5700 5700 5700 0
159 20250401 164100 59580380 5700 5700 5700 5700 0
160 20250401 164000 59580380 5700 5700 5700 5700 0
161 20250401 163900 59580380 5700 5700 5700 5700 0
162 20250401 163800 59580380 5700 5700 5700 5700 0
163 20250401 163700 59580380 5700 5700 5700 5700 0
164 20250401 163600 59580380 5700 5700 5700 5700 0
165 20250401 163500 59580380 5700 5700 5700 5700 0
166 20250401 163400 59580380 5700 5700 5700 5700 0
167 20250401 163300 59580380 5700 5700 5700 5700 0
168 20250401 163200 59580380 5700 5700 5700 5700 0
169 20250401 163100 59580380 5700 5700 5700 5700 0
170 20250401 163000 59580380 5700 5700 5700 5700 0
171 20250401 162900 59580380 5700 5700 5700 5700 0
172 20250401 162800 59580380 5700 5700 5700 5700 0
173 20250401 162700 59580380 5700 5700 5700 5700 0
174 20250401 162600 59580380 5700 5700 5700 5700 0
175 20250401 162500 59580380 5700 5700 5700 5700 0
176 20250401 162400 59580380 5700 5700 5700 5700 0
177 20250401 162300 59580380 5700 5700 5700 5700 0
178 20250401 162200 59580380 5700 5700 5700 5700 0
179 20250401 162100 59580380 5700 5700 5700 5700 0
180 20250401 162000 59580380 5700 5700 5700 5700 0
181 20250401 161900 59580380 5700 5700 5700 5700 0
182 20250401 161800 59580380 5700 5700 5700 5700 586
183 20250401 161700 59580380 5700 5700 5700 5700 0
184 20250401 161600 59580380 5700 5700 5700 5700 0
185 20250401 161500 59580380 5700 5700 5700 5700 0
186 20250401 161400 59580380 5700 5700 5700 5700 0
187 20250401 161300 59580380 5700 5700 5700 5700 0
188 20250401 161200 59580380 5700 5700 5700 5700 0
189 20250401 161100 59580380 5700 5700 5700 5700 0
190 20250401 161000 59580380 5700 5700 5700 5700 0
191 20250401 160900 59580380 5700 5700 5700 5700 0
192 20250401 160800 59580380 5700 5700 5700 5700 0
193 20250401 160700 59580380 5700 5700 5700 5700 0
194 20250401 160600 59580380 5700 5700 5700 5700 0
195 20250401 160500 59580380 5700 5700 5700 5700 0
196 20250401 160400 59580380 5700 5700 5700 5700 0
197 20250401 160300 59580380 5700 5700 5700 5700 0
198 20250401 160200 59580380 5700 5700 5700 5700 0
199 20250401 160100 59580380 5700 5700 5700 5700 0
200 20250401 160000 59580380 5700 5700 5700 5700 0
201 20250401 155900 59580380 5700 5700 5700 5700 0
202 20250401 155800 59580380 5700 5700 5700 5700 0
203 20250401 155700 59580380 5700 5700 5700 5700 0
204 20250401 155600 59580380 5700 5700 5700 5700 0
205 20250401 155500 59580380 5700 5700 5700 5700 0
206 20250401 155400 59580380 5700 5700 5700 5700 0
207 20250401 155300 59580380 5700 5700 5700 5700 0
208 20250401 155200 59580380 5700 5700 5700 5700 0
209 20250401 155100 59580380 5700 5700 5700 5700 0
210 20250401 155000 59580380 5700 5700 5700 5700 0
211 20250401 154900 59580380 5700 5700 5700 5700 0
212 20250401 154800 59580380 5700 5700 5700 5700 586
213 20250401 154700 59580380 5700 5700 5700 5700 0
214 20250401 154600 59580380 5700 5700 5700 5700 0
215 20250401 154500 59580380 5700 5700 5700 5700 0
216 20250401 154400 59580380 5700 5700 5700 5700 0
217 20250401 154300 59580380 5700 5700 5700 5700 0
218 20250401 154200 59580380 5700 5700 5700 5700 0
219 20250401 154100 59580380 5700 5700 5700 5700 0
220 20250401 154000 59580380 5700 5700 5700 5700 0
221 20250401 153900 59580380 5700 5700 5700 5700 0
222 20250401 153800 59580380 5700 5700 5700 5700 0
223 20250401 153700 59580380 5700 5700 5700 5700 0
224 20250401 153600 59580380 5700 5700 5700 5700 0
225 20250401 153500 59580380 5700 5700 5700 5700 0
226 20250401 153400 59580380 5700 5700 5700 5700 0
227 20250401 153300 59580380 5700 5700 5700 5700 0
228 20250401 153200 59580380 5700 5700 5700 5700 0
229 20250401 153100 59580380 5700 5700 5700 5700 0
230 20250401 153000 59580380 5700 5700 5700 5700 586
231 20250401 152900 56240180 5700 5700 5700 5700 0
232 20250401 152800 56240180 5700 5700 5700 5700 0
233 20250401 152700 56240180 5700 5700 5700 5700 0
234 20250401 152600 56240180 5700 5700 5700 5700 0
235 20250401 152500 56240180 5700 5700 5700 5700 0
236 20250401 152400 56240180 5700 5700 5700 5700 0
237 20250401 152300 56240180 5700 5700 5700 5700 0
238 20250401 152200 56240180 5700 5700 5700 5700 0
239 20250401 152100 56240180 5700 5700 5700 5700 0
240 20250401 152000 56240180 5700 5700 5700 5700 0
241 20250401 151900 56240180 5700 5700 5700 5700 4
242 20250401 151800 56217380 5680 5680 5680 5680 4
243 20250401 151700 56194660 5700 5700 5700 5700 0
244 20250401 151600 56194660 5700 5700 5700 5670 15
245 20250401 151500 56109340 5680 5680 5680 5680 2
246 20250401 151400 56097980 5680 5680 5680 5680 0
247 20250401 151300 56097980 5680 5700 5700 5680 52
248 20250401 151200 55801740 5700 5700 5700 5700 0
249 20250401 151100 55801740 5700 5700 5700 5700 0
250 20250401 151000 55801740 5700 5700 5700 5700 20
251 20250401 150900 55687740 5700 5700 5700 5700 0
252 20250401 150800 55687740 5700 5700 5700 5700 0
253 20250401 150700 55687740 5700 5700 5700 5700 0
254 20250401 150600 55687740 5700 5700 5700 5700 0
255 20250401 150500 55687740 5700 5700 5700 5700 0
256 20250401 150400 55687740 5700 5700 5700 5700 0
257 20250401 150300 55687740 5700 5700 5700 5700 1
258 20250401 150200 55682040 5680 5680 5680 5680 211
259 20250401 150100 54483560 5680 5690 5690 5680 218
260 20250401 150000 53245020 5690 5690 5690 5690 0
261 20250401 145900 53245020 5690 5690 5690 5690 1
262 20250401 145800 53239330 5700 5700 5700 5700 0
263 20250401 145700 53239330 5700 5700 5700 5700 0
264 20250401 145600 53239330 5700 5700 5700 5700 0
265 20250401 145500 53239330 5700 5700 5700 5700 0
266 20250401 145400 53239330 5700 5700 5700 5700 0
267 20250401 145300 53239330 5700 5700 5700 5700 0
268 20250401 145200 53239330 5700 5700 5700 5700 0
269 20250401 145100 53239330 5700 5700 5700 5700 0
270 20250401 145000 53239330 5700 5700 5700 5700 0
271 20250401 144900 53239330 5700 5700 5700 5700 1
272 20250401 144800 53233630 5730 5730 5730 5730 0
273 20250401 144700 53233630 5730 5730 5730 5730 0
274 20250401 144600 53233630 5730 5730 5730 5730 0
275 20250401 144500 53233630 5730 5730 5730 5730 0
276 20250401 144400 53233630 5730 5730 5730 5730 0
277 20250401 144300 53233630 5730 5700 5730 5700 53
278 20250401 144200 52930630 5700 5700 5700 5700 0
279 20250401 144100 52930630 5700 5700 5700 5700 289
280 20250401 144000 51283330 5700 5700 5700 5700 0
281 20250401 143900 51283330 5700 5700 5700 5700 0
282 20250401 143800 51283330 5700 5700 5700 5700 0
283 20250401 143700 51283330 5700 5700 5700 5700 0
284 20250401 143600 51283330 5700 5700 5700 5700 34
285 20250401 143500 51089530 5720 5720 5720 5720 0
286 20250401 143400 51089530 5720 5720 5720 5720 0
287 20250401 143300 51089530 5720 5720 5720 5720 0
288 20250401 143200 51089530 5720 5720 5720 5720 0
289 20250401 143100 51089530 5720 5720 5720 5720 67
290 20250401 143000 50706290 5710 5710 5710 5710 0
291 20250401 142900 50706290 5710 5710 5710 5710 0
292 20250401 142800 50706290 5710 5710 5710 5710 0
293 20250401 142700 50706290 5710 5710 5710 5710 0
294 20250401 142600 50706290 5710 5710 5710 5710 0
295 20250401 142500 50706290 5710 5710 5710 5710 0
296 20250401 142400 50706290 5710 5710 5710 5710 0
297 20250401 142300 50706290 5710 5710 5710 5710 28
298 20250401 142200 50546410 5720 5720 5720 5720 0
299 20250401 142100 50546410 5720 5720 5720 5720 0
300 20250401 142000 50546410 5720 5720 5720 5720 1
301 20250401 141900 50540690 5720 5720 5720 5720 0
302 20250401 141800 50540690 5720 5720 5720 5720 0
303 20250401 141700 50540690 5720 5720 5720 5720 1
304 20250401 141600 50534970 5690 5690 5690 5690 0
305 20250401 141500 50534970 5690 5690 5690 5690 0
306 20250401 141400 50534970 5690 5690 5690 5690 0
307 20250401 141300 50534970 5690 5690 5690 5690 0
308 20250401 141200 50534970 5690 5690 5690 5690 18
309 20250401 141100 50432550 5730 5730 5730 5730 1
310 20250401 141000 50426820 5680 5680 5680 5680 100
311 20250401 140900 49858820 5710 5710 5710 5710 324
312 20250401 140800 48008780 5740 5740 5740 5740 0
313 20250401 140700 48008780 5740 5740 5740 5740 0
314 20250401 140600 48008780 5740 5740 5740 5740 0
315 20250401 140500 48008780 5740 5740 5740 5740 0
316 20250401 140400 48008780 5740 5740 5740 5740 0
317 20250401 140300 48008780 5740 5740 5740 5740 0
318 20250401 140200 48008780 5740 5740 5740 5740 0
319 20250401 140100 48008780 5740 5740 5740 5740 0
320 20250401 140000 48008780 5740 5740 5740 5740 0
321 20250401 135900 48008780 5740 5740 5740 5740 0
322 20250401 135800 48008780 5740 5740 5740 5740 0
323 20250401 135700 48008780 5740 5740 5740 5740 0
324 20250401 135600 48008780 5740 5740 5740 5740 0
325 20250401 135500 48008780 5740 5740 5740 5740 0
326 20250401 135400 48008780 5740 5740 5740 5740 0
327 20250401 135300 48008780 5740 5740 5740 5740 0
328 20250401 135200 48008780 5740 5740 5740 5740 0
329 20250401 135100 48008780 5740 5740 5740 5740 0
330 20250401 135000 48008780 5740 5740 5740 5740 0
331 20250401 134900 48008780 5740 5740 5740 5740 0
332 20250401 134800 48008780 5740 5740 5740 5740 0
333 20250401 134700 48008780 5740 5740 5740 5740 1
334 20250401 134600 48003040 5730 5730 5730 5730 200
335 20250401 134500 46857040 5730 5730 5730 5730 1
336 20250401 134400 46851310 5730 5730 5730 5730 0
337 20250401 134300 46851310 5730 5730 5730 5730 0
338 20250401 134200 46851310 5730 5730 5730 5730 0
339 20250401 134100 46851310 5730 5730 5730 5730 17
340 20250401 134000 46753900 5730 5730 5730 5730 0
341 20250401 133900 46753900 5730 5730 5730 5730 0
342 20250401 133800 46753900 5730 5730 5730 5730 50
343 20250401 133700 46467400 5730 5730 5730 5730 0
344 20250401 133600 46467400 5730 5730 5730 5730 0
345 20250401 133500 46467400 5730 5730 5730 5730 0
346 20250401 133400 46467400 5730 5730 5730 5730 0
347 20250401 133300 46467400 5730 5730 5730 5730 0
348 20250401 133200 46467400 5730 5730 5730 5730 313
349 20250401 133100 44673910 5730 5730 5730 5730 0
350 20250401 133000 44673910 5730 5730 5730 5730 40
351 20250401 132900 44444710 5750 5750 5750 5750 0
352 20250401 132800 44444710 5750 5750 5750 5750 0
353 20250401 132700 44444710 5750 5750 5750 5750 200
354 20250401 132600 43294710 5750 5750 5750 5750 0
355 20250401 132500 43294710 5750 5750 5750 5750 0
356 20250401 132400 43294710 5750 5750 5750 5750 0
357 20250401 132300 43294710 5750 5750 5750 5750 0
358 20250401 132200 43294710 5750 5740 5750 5740 3
359 20250401 132100 43277480 5730 5720 5730 5720 716
360 20250401 132000 39175270 5720 5720 5720 5720 0
361 20250401 131900 39175270 5720 5720 5720 5720 0
362 20250401 131800 39175270 5720 5720 5720 5720 0
363 20250401 131700 39175270 5720 5710 5720 5710 40
364 20250401 131600 38946670 5710 5710 5710 5710 0
365 20250401 131500 38946670 5710 5710 5710 5710 0
366 20250401 131400 38946670 5710 5710 5710 5710 0
367 20250401 131300 38946670 5710 5710 5710 5710 24
368 20250401 131200 38809630 5710 5710 5710 5710 0
369 20250401 131100 38809630 5710 5710 5710 5710 0
370 20250401 131000 38809630 5710 5710 5710 5710 88
371 20250401 130900 38307150 5710 5710 5710 5710 0
372 20250401 130800 38307150 5710 5710 5710 5710 0
373 20250401 130700 38307150 5710 5710 5710 5710 2
374 20250401 130600 38295730 5710 5710 5710 5710 0
375 20250401 130500 38295730 5710 5710 5710 5710 0
376 20250401 130400 38295730 5710 5710 5710 5710 0
377 20250401 130300 38295730 5710 5710 5710 5710 0
378 20250401 130200 38295730 5710 5710 5710 5710 0
379 20250401 130100 38295730 5710 5710 5710 5710 0
380 20250401 130000 38295730 5710 5710 5710 5710 0
381 20250401 125900 38295730 5710 5710 5710 5710 0
382 20250401 125800 38295730 5710 5710 5710 5710 0
383 20250401 125700 38295730 5710 5710 5710 5710 0
384 20250401 125600 38295730 5710 5710 5710 5710 0
385 20250401 125500 38295730 5710 5710 5710 5710 0
386 20250401 125400 38295730 5710 5710 5710 5710 0
387 20250401 125300 38295730 5710 5710 5710 5710 0
388 20250401 125200 38295730 5710 5710 5710 5710 0
389 20250401 125100 38295730 5710 5710 5710 5710 5
390 20250401 125000 38267180 5700 5700 5700 5700 0
391 20250401 124900 38267180 5700 5700 5700 5700 0
392 20250401 124800 38267180 5700 5700 5700 5700 0
393 20250401 124700 38267180 5700 5700 5700 5700 0
394 20250401 124600 38267180 5700 5700 5700 5700 0
395 20250401 124500 38267180 5700 5700 5700 5700 0
396 20250401 124400 38267180 5700 5700 5700 5700 0
397 20250401 124300 38267180 5700 5700 5700 5700 0
398 20250401 124200 38267180 5700 5700 5700 5700 33
399 20250401 124100 38079080 5700 5700 5700 5700 0
400 20250401 124000 38079080 5700 5700 5700 5700 0
401 20250401 123900 38079080 5700 5700 5700 5700 0
402 20250401 123800 38079080 5700 5700 5700 5700 0
403 20250401 123700 38079080 5700 5700 5700 5700 0
404 20250401 123600 38079080 5700 5700 5700 5700 0
405 20250401 123500 38079080 5700 5700 5700 5700 0
406 20250401 123400 38079080 5700 5700 5700 5700 0
407 20250401 123300 38079080 5700 5700 5700 5700 0
408 20250401 123200 38079080 5700 5700 5700 5700 0
409 20250401 123100 38079080 5700 5700 5700 5700 0
410 20250401 123000 38079080 5700 5700 5700 5700 0
411 20250401 122900 38079080 5700 5700 5700 5700 0
412 20250401 122800 38079080 5700 5700 5700 5700 4
413 20250401 122700 38056280 5700 5700 5700 5700 0
414 20250401 122600 38056280 5700 5700 5700 5700 0
415 20250401 122500 38056280 5700 5700 5700 5700 0
416 20250401 122400 38056280 5700 5700 5700 5700 0
417 20250401 122300 38056280 5700 5700 5700 5700 0
418 20250401 122200 38056280 5700 5700 5700 5700 0
419 20250401 122100 38056280 5700 5700 5700 5700 0
420 20250401 122000 38056280 5700 5700 5700 5700 0
421 20250401 121900 38056280 5700 5700 5700 5700 0
422 20250401 121800 38056280 5700 5700 5700 5700 0
423 20250401 121700 38056280 5700 5700 5700 5700 0
424 20250401 121600 38056280 5700 5700 5700 5700 0
425 20250401 121500 38056280 5700 5700 5700 5700 3
426 20250401 121400 38039180 5680 5680 5680 5680 0
427 20250401 121300 38039180 5680 5680 5680 5680 0
428 20250401 121200 38039180 5680 5680 5680 5680 0
429 20250401 121100 38039180 5680 5680 5680 5680 0
430 20250401 121000 38039180 5680 5680 5680 5680 0
431 20250401 120900 38039180 5680 5680 5680 5680 1
432 20250401 120800 38033500 5680 5680 5680 5680 0
433 20250401 120700 38033500 5680 5680 5680 5680 0
434 20250401 120600 38033500 5680 5680 5680 5680 33
435 20250401 120500 37846060 5720 5720 5720 5720 0
436 20250401 120400 37846060 5720 5720 5720 5720 0
437 20250401 120300 37846060 5720 5720 5720 5720 0
438 20250401 120200 37846060 5720 5720 5720 5720 0
439 20250401 120100 37846060 5720 5720 5720 5720 0
440 20250401 120000 37846060 5720 5720 5720 5720 0
441 20250401 115900 37846060 5720 5720 5720 5720 0
442 20250401 115800 37846060 5720 5720 5720 5720 0
443 20250401 115700 37846060 5720 5720 5720 5720 0
444 20250401 115600 37846060 5720 5720 5720 5720 0
445 20250401 115500 37846060 5720 5720 5720 5720 0
446 20250401 115400 37846060 5720 5720 5720 5720 0
447 20250401 115300 37846060 5720 5720 5720 5720 0
448 20250401 115200 37846060 5720 5720 5720 5720 0
449 20250401 115100 37846060 5720 5720 5720 5720 0
450 20250401 115000 37846060 5720 5720 5720 5720 0
451 20250401 114900 37846060 5720 5720 5720 5720 0
452 20250401 114800 37846060 5720 5720 5720 5720 2
453 20250401 114700 37834620 5730 5730 5730 5730 0
454 20250401 114600 37834620 5730 5730 5730 5730 0
455 20250401 114500 37834620 5730 5730 5730 5730 0
456 20250401 114400 37834620 5730 5730 5730 5730 0
457 20250401 114300 37834620 5730 5730 5730 5730 0
458 20250401 114200 37834620 5730 5730 5730 5730 0
459 20250401 114100 37834620 5730 5730 5730 5730 0
460 20250401 114000 37834620 5730 5730 5730 5730 1
461 20250401 113900 37828890 5680 5680 5680 5680 0
462 20250401 113800 37828890 5680 5680 5680 5680 0
463 20250401 113700 37828890 5680 5680 5680 5680 0
464 20250401 113600 37828890 5680 5680 5680 5680 0
465 20250401 113500 37828890 5680 5680 5680 5680 0
466 20250401 113400 37828890 5680 5680 5680 5680 0
467 20250401 113300 37828890 5680 5680 5680 5680 0
468 20250401 113200 37828890 5680 5680 5680 5680 0
469 20250401 113100 37828890 5680 5680 5680 5680 0
470 20250401 113000 37828890 5680 5680 5680 5680 0
471 20250401 112900 37828890 5680 5680 5680 5680 0
472 20250401 112800 37828890 5680 5680 5680 5680 0
473 20250401 112700 37828890 5680 5680 5680 5680 20
474 20250401 112600 37715290 5730 5730 5730 5730 0
475 20250401 112500 37715290 5730 5730 5730 5730 0
476 20250401 112400 37715290 5730 5730 5730 5730 1
477 20250401 112300 37709560 5720 5720 5720 5720 0
478 20250401 112200 37709560 5720 5720 5720 5720 5
479 20250401 112100 37680960 5720 5720 5720 5720 0
480 20250401 112000 37680960 5720 5720 5720 5720 0
481 20250401 111900 37680960 5720 5720 5720 5720 0
482 20250401 111800 37680960 5720 5720 5720 5720 0
483 20250401 111700 37680960 5720 5720 5720 5720 1
484 20250401 111600 37675240 5710 5710 5710 5710 17
485 20250401 111500 37578170 5700 5700 5700 5700 0
486 20250401 111400 37578170 5700 5700 5700 5700 0
487 20250401 111300 37578170 5700 5700 5700 5700 0
488 20250401 111200 37578170 5700 5690 5700 5690 11
489 20250401 111100 37515480 5690 5690 5690 5690 0
490 20250401 111000 37515480 5690 5690 5690 5690 0
491 20250401 110900 37515480 5690 5690 5690 5690 0
492 20250401 110800 37515480 5690 5690 5690 5690 0
493 20250401 110700 37515480 5690 5690 5690 5690 0
494 20250401 110600 37515480 5690 5690 5690 5690 0
495 20250401 110500 37515480 5690 5690 5690 5690 0
496 20250401 110400 37515480 5690 5690 5690 5690 0
497 20250401 110300 37515480 5690 5690 5690 5690 0
498 20250401 110200 37515480 5690 5690 5690 5690 0
499 20250401 110100 37515480 5690 5690 5690 5690 0
500 20250401 110000 37515480 5690 5690 5690 5690 0
501 20250401 105900 37515480 5690 5680 5690 5680 1003
502 20250401 105800 31818130 5670 5670 5670 5670 0
503 20250401 105700 31818130 5670 5670 5670 5670 0
504 20250401 105600 31818130 5670 5670 5670 5670 0
505 20250401 105500 31818130 5670 5670 5670 5670 0
506 20250401 105400 31818130 5670 5670 5670 5670 435
507 20250401 105300 29351680 5670 5670 5670 5670 1
508 20250401 105200 29346010 5650 5650 5650 5650 100
509 20250401 105100 28781010 5680 5680 5680 5680 0
510 20250401 105000 28781010 5680 5680 5680 5680 0
511 20250401 104900 28781010 5680 5680 5680 5680 0
512 20250401 104800 28781010 5680 5680 5680 5680 0
513 20250401 104700 28781010 5680 5680 5680 5680 7
514 20250401 104600 28741250 5680 5680 5680 5680 0
515 20250401 104500 28741250 5680 5680 5680 5680 0
516 20250401 104400 28741250 5680 5680 5680 5680 0
517 20250401 104300 28741250 5680 5680 5680 5680 0
518 20250401 104200 28741250 5680 5680 5680 5680 0
519 20250401 104100 28741250 5680 5680 5680 5680 0
520 20250401 104000 28741250 5680 5680 5680 5680 0
521 20250401 103900 28741250 5680 5680 5680 5680 0
522 20250401 103800 28741250 5680 5680 5680 5680 0
523 20250401 103700 28741250 5680 5680 5680 5680 928
524 20250401 103600 23470210 5680 5680 5680 5680 0
525 20250401 103500 23470210 5680 5680 5680 5680 0
526 20250401 103400 23470210 5680 5680 5680 5680 0
527 20250401 103300 23470210 5680 5680 5680 5680 0
528 20250401 103200 23470210 5680 5680 5680 5680 0
529 20250401 103100 23470210 5680 5680 5680 5680 0
530 20250401 103000 23470210 5680 5680 5680 5680 0
531 20250401 102900 23470210 5680 5680 5680 5680 1
532 20250401 102800 23464530 5650 5650 5650 5650 0
533 20250401 102700 23464530 5650 5650 5650 5650 0
534 20250401 102600 23464530 5650 5650 5650 5650 0
535 20250401 102500 23464530 5650 5650 5650 5650 0
536 20250401 102400 23464530 5650 5650 5650 5650 0
537 20250401 102300 23464530 5650 5650 5650 5650 0
538 20250401 102200 23464530 5650 5650 5650 5650 0
539 20250401 102100 23464530 5650 5650 5650 5650 0
540 20250401 102000 23464530 5650 5650 5650 5650 5
541 20250401 101900 23436280 5680 5680 5680 5680 0
542 20250401 101800 23436280 5680 5680 5680 5680 0
543 20250401 101700 23436280 5680 5680 5680 5680 1
544 20250401 101600 23430600 5680 5680 5680 5680 0
545 20250401 101500 23430600 5680 5680 5680 5680 0
546 20250401 101400 23430600 5680 5680 5680 5680 0
547 20250401 101300 23430600 5680 5680 5680 5680 0
548 20250401 101200 23430600 5680 5680 5680 5680 0
549 20250401 101100 23430600 5680 5680 5680 5680 0
550 20250401 101000 23430600 5680 5680 5680 5680 13
551 20250401 100900 23356760 5630 5630 5630 5630 0
552 20250401 100800 23356760 5630 5630 5630 5630 0
553 20250401 100700 23356760 5630 5630 5630 5630 0
554 20250401 100600 23356760 5630 5630 5630 5630 0
555 20250401 100500 23356760 5630 5630 5630 5630 20
556 20250401 100400 23244160 5630 5630 5630 5630 314
557 20250401 100300 21476340 5630 5630 5630 5630 0
558 20250401 100200 21476340 5630 5630 5630 5630 0
559 20250401 100100 21476340 5630 5630 5630 5630 1
560 20250401 100000 21470710 5630 5630 5630 5630 3
561 20250401 095900 21453820 5620 5620 5620 5620 0
562 20250401 095800 21453820 5620 5620 5620 5620 0
563 20250401 095700 21453820 5620 5620 5620 5620 1
564 20250401 095600 21448200 5620 5620 5620 5620 0
565 20250401 095500 21448200 5620 5620 5620 5620 0
566 20250401 095400 21448200 5620 5640 5640 5620 835
567 20250401 095300 16755280 5640 5640 5640 5640 35
568 20250401 095200 16557880 5640 5640 5640 5640 0
569 20250401 095100 16557880 5640 5640 5640 5640 0
570 20250401 095000 16557880 5640 5640 5640 5640 0
571 20250401 094900 16557880 5640 5640 5640 5640 0
572 20250401 094800 16557880 5640 5640 5640 5640 0
573 20250401 094700 16557880 5640 5640 5640 5640 0
574 20250401 094600 16557880 5640 5600 5640 5550 288
575 20250401 094500 14952650 5600 5600 5600 5600 0
576 20250401 094400 14952650 5600 5620 5620 5600 94
577 20250401 094300 14426050 5650 5650 5650 5650 0
578 20250401 094200 14426050 5650 5650 5650 5650 0
579 20250401 094100 14426050 5650 5650 5650 5650 0
580 20250401 094000 14426050 5650 5650 5650 5630 496
581 20250401 093900 11628810 5650 5650 5650 5650 0
582 20250401 093800 11628810 5650 5650 5650 5650 350
583 20250401 093700 9651310 5650 5650 5650 5650 0
584 20250401 093600 9651310 5650 5650 5650 5650 10
585 20250401 093500 9594810 5660 5660 5660 5660 0
586 20250401 093400 9594810 5660 5660 5660 5660 0
587 20250401 093300 9594810 5660 5660 5660 5660 0
588 20250401 093200 9594810 5660 5660 5660 5660 0
589 20250401 093100 9594810 5660 5660 5660 5660 5
590 20250401 093000 9566510 5680 5680 5680 5680 20
591 20250401 092900 9452910 5700 5700 5700 5700 1
592 20250401 092800 9447210 5690 5690 5690 5690 0
593 20250401 092700 9447210 5690 5690 5690 5690 1
594 20250401 092600 9441520 5670 5670 5670 5670 0
595 20250401 092500 9441520 5670 5670 5670 5670 0
596 20250401 092400 9441520 5670 5670 5670 5670 0
597 20250401 092300 9441520 5670 5670 5670 5670 0
598 20250401 092200 9441520 5670 5670 5670 5670 50
599 20250401 092100 9158020 5650 5650 5650 5650 0
600 20250401 092000 9158020 5650 5650 5650 5650 0
601 20250401 091900 9158020 5650 5650 5650 5650 0
602 20250401 091800 9158020 5650 5650 5650 5650 100
603 20250401 091700 8593020 5650 5650 5650 5650 0
604 20250401 091600 8593020 5650 5650 5650 5650 0
605 20250401 091500 8593020 5650 5680 5680 5650 20
606 20250401 091400 8479790 5680 5680 5680 5680 8
607 20250401 091300 8434350 5680 5680 5680 5680 0
608 20250401 091200 8434350 5680 5670 5680 5670 668
609 20250401 091100 4645790 5630 5660 5660 5630 720
610 20250401 091000 587860 5660 5660 5660 5660 0
611 20250401 090900 587860 5660 5660 5660 5660 0
612 20250401 090800 587860 5660 5660 5660 5660 0
613 20250401 090700 587860 5660 5660 5660 5660 62
614 20250401 090600 236940 5680 5680 5680 5680 0
615 20250401 090500 236940 5680 5680 5680 5680 0
616 20250401 090400 236940 5680 5680 5680 5680 0
617 20250401 090300 236940 5680 5680 5680 5680 5
618 20250401 090200 208540 5680 5680 5680 5680 0
619 20250401 090100 208540 5680 5680 5680 5680 0
620 20250401 090000 208540 5680 5620 5680 5620 37

1
023800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30662,15809197,177532980,91535250630,0.19
20250327,30457,15809197,179087160,92958078360,0.19
20250326,30420,15809197,179478000,93274262300,0.19
20250325,30420,15809197,180390600,93748538210,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30662 15809197 177532980 91535250630 0.19
3 20250327 30457 15809197 179087160 92958078360 0.19
4 20250326 30420 15809197 179478000 93274262300 0.19
5 20250325 30420 15809197 180390600 93748538210 0.19