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

599
006090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,118502455,8150,8150,8150,8150,100
20250401,185600,118502455,8150,8150,8150,8150,0
20250401,185500,118502455,8150,8150,8150,8150,0
20250401,185400,118502455,8150,8150,8150,8150,0
20250401,185300,118502455,8150,8150,8150,8150,0
20250401,185200,118502455,8150,8150,8150,8150,0
20250401,185100,118502455,8150,8150,8150,8150,0
20250401,185000,118502455,8150,8150,8150,8150,0
20250401,184900,118502455,8150,8150,8150,8150,0
20250401,184800,118502455,8150,8150,8150,8150,0
20250401,184700,118502455,8150,8150,8150,8150,0
20250401,184600,118502455,8150,8150,8150,8150,0
20250401,184500,118502455,8150,8150,8150,8150,0
20250401,184400,118502455,8150,8150,8150,8150,0
20250401,184300,118502455,8150,8150,8150,8150,0
20250401,184200,118502455,8150,8150,8150,8150,0
20250401,184100,118502455,8150,8150,8150,8150,0
20250401,184000,118502455,8150,8150,8150,8150,0
20250401,183900,118502455,8150,8150,8150,8150,0
20250401,183800,118502455,8150,8150,8150,8150,0
20250401,183700,118502455,8150,8150,8150,8150,0
20250401,183600,118502455,8150,8150,8150,8150,0
20250401,183500,118502455,8150,8150,8150,8150,0
20250401,183400,118502455,8150,8150,8150,8150,0
20250401,183300,118502455,8150,8150,8150,8150,0
20250401,183200,118502455,8150,8150,8150,8150,0
20250401,183100,118502455,8150,8150,8150,8150,0
20250401,183000,118502455,8150,8150,8150,8150,0
20250401,182900,118502455,8150,8150,8150,8150,0
20250401,182800,118502455,8150,8150,8150,8150,0
20250401,182700,118502455,8150,8150,8150,8150,100
20250401,182600,118502455,8150,8150,8150,8150,0
20250401,182500,118502455,8150,8150,8150,8150,0
20250401,182400,118502455,8150,8150,8150,8150,0
20250401,182300,118502455,8150,8150,8150,8150,0
20250401,182200,118502455,8150,8150,8150,8150,0
20250401,182100,118502455,8150,8150,8150,8150,0
20250401,182000,118502455,8150,8150,8150,8150,0
20250401,181900,118502455,8150,8150,8150,8150,0
20250401,181800,118502455,8150,8150,8150,8150,0
20250401,181700,118502455,8150,8150,8150,8150,0
20250401,181600,118502455,8150,8150,8150,8150,0
20250401,181500,118502455,8150,8150,8150,8150,0
20250401,181400,118502455,8150,8150,8150,8150,0
20250401,181300,118502455,8150,8150,8150,8150,0
20250401,181200,118502455,8150,8150,8150,8150,0
20250401,181100,118502455,8150,8150,8150,8150,0
20250401,181000,118502455,8150,8150,8150,8150,0
20250401,180900,118502455,8150,8150,8150,8150,0
20250401,180800,118502455,8150,8150,8150,8150,0
20250401,180700,118502455,8150,8150,8150,8150,0
20250401,180600,118502455,8150,8150,8150,8150,0
20250401,180500,118502455,8150,8150,8150,8150,0
20250401,180400,118502455,8150,8150,8150,8150,0
20250401,180300,118502455,8150,8150,8150,8150,0
20250401,180200,118502455,8150,8150,8150,8150,0
20250401,180100,118502455,8150,8150,8150,8150,0
20250401,180000,118502455,8150,8150,8150,8150,0
20250401,175900,118502455,8150,8150,8150,8150,0
20250401,175800,118502455,8150,8150,8150,8150,0
20250401,175700,118502455,8150,8150,8150,8150,100
20250401,175600,118502455,8150,8150,8150,8150,0
20250401,175500,118502455,8150,8150,8150,8150,0
20250401,175400,118502455,8150,8150,8150,8150,0
20250401,175300,118502455,8150,8150,8150,8150,0
20250401,175200,118502455,8150,8150,8150,8150,0
20250401,175100,118502455,8150,8150,8150,8150,0
20250401,175000,118502455,8150,8150,8150,8150,0
20250401,174900,118502455,8150,8150,8150,8150,0
20250401,174800,118502455,8150,8150,8150,8150,0
20250401,174700,118502455,8150,8150,8150,8150,0
20250401,174600,118502455,8150,8150,8150,8150,0
20250401,174500,118502455,8150,8150,8150,8150,0
20250401,174400,118502455,8150,8150,8150,8150,0
20250401,174300,118502455,8150,8150,8150,8150,0
20250401,174200,118502455,8150,8150,8150,8150,0
20250401,174100,118502455,8150,8150,8150,8150,0
20250401,174000,118502455,8150,8150,8150,8150,0
20250401,173900,118502455,8150,8150,8150,8150,0
20250401,173800,118502455,8150,8150,8150,8150,0
20250401,173700,118502455,8150,8150,8150,8150,0
20250401,173600,118502455,8150,8150,8150,8150,0
20250401,173500,118502455,8150,8150,8150,8150,0
20250401,173400,118502455,8150,8150,8150,8150,0
20250401,173300,118502455,8150,8150,8150,8150,0
20250401,173200,118502455,8150,8150,8150,8150,0
20250401,173100,118502455,8150,8150,8150,8150,0
20250401,173000,118502455,8150,8150,8150,8150,0
20250401,172900,118502455,8150,8150,8150,8150,0
20250401,172800,118502455,8150,8150,8150,8150,0
20250401,172700,118502455,8150,8150,8150,8150,100
20250401,172600,118502455,8150,8150,8150,8150,0
20250401,172500,118502455,8150,8150,8150,8150,0
20250401,172400,118502455,8150,8150,8150,8150,0
20250401,172300,118502455,8150,8150,8150,8150,0
20250401,172200,118502455,8150,8150,8150,8150,0
20250401,172100,118502455,8150,8150,8150,8150,0
20250401,172000,118502455,8150,8150,8150,8150,0
20250401,171900,118502455,8150,8150,8150,8150,0
20250401,171800,118502455,8150,8150,8150,8150,0
20250401,171700,118502455,8150,8150,8150,8150,0
20250401,171600,118502455,8150,8150,8150,8150,0
20250401,171500,118502455,8150,8150,8150,8150,0
20250401,171400,118502455,8150,8150,8150,8150,0
20250401,171300,118502455,8150,8150,8150,8150,0
20250401,171200,118502455,8150,8150,8150,8150,0
20250401,171100,118502455,8150,8150,8150,8150,0
20250401,171000,118502455,8150,8150,8150,8150,0
20250401,170900,118502455,8150,8150,8150,8150,0
20250401,170800,118502455,8150,8150,8150,8150,0
20250401,170700,118502455,8150,8150,8150,8150,0
20250401,170600,118502455,8150,8150,8150,8150,0
20250401,170500,118502455,8150,8150,8150,8150,0
20250401,170400,118502455,8150,8150,8150,8150,0
20250401,170300,118502455,8150,8150,8150,8150,0
20250401,170200,118502455,8150,8150,8150,8150,0
20250401,170100,118502455,8150,8150,8150,8150,0
20250401,170000,118502455,8150,8150,8150,8150,0
20250401,165900,118502455,8150,8150,8150,8150,0
20250401,165800,118502455,8150,8150,8150,8150,0
20250401,165700,118502455,8150,8150,8150,8150,100
20250401,165600,118502455,8150,8150,8150,8150,0
20250401,165500,118502455,8150,8150,8150,8150,0
20250401,165400,118502455,8150,8150,8150,8150,0
20250401,165300,118502455,8150,8150,8150,8150,0
20250401,165200,118502455,8150,8150,8150,8150,0
20250401,165100,118502455,8150,8150,8150,8150,0
20250401,165000,118502455,8150,8150,8150,8150,0
20250401,164900,118502455,8150,8150,8150,8150,0
20250401,164800,118502455,8150,8150,8150,8150,0
20250401,164700,118502455,8150,8150,8150,8150,0
20250401,164600,118502455,8150,8150,8150,8150,0
20250401,164500,118502455,8150,8150,8150,8150,0
20250401,164400,118502455,8150,8150,8150,8150,0
20250401,164300,118502455,8150,8150,8150,8150,0
20250401,164200,118502455,8150,8150,8150,8150,0
20250401,164100,118502455,8150,8150,8150,8150,0
20250401,164000,118502455,8150,8150,8150,8150,0
20250401,163900,118502455,8150,8150,8150,8150,0
20250401,163800,118502455,8150,8150,8150,8150,0
20250401,163700,118502455,8150,8150,8150,8150,0
20250401,163600,118502455,8150,8150,8150,8150,0
20250401,163500,118502455,8150,8150,8150,8150,0
20250401,163400,118502455,8150,8150,8150,8150,0
20250401,163300,118502455,8150,8150,8150,8150,0
20250401,163200,118502455,8150,8150,8150,8150,0
20250401,163100,118502455,8150,8150,8150,8150,0
20250401,163000,118502455,8150,8150,8150,8150,0
20250401,162900,118502455,8150,8150,8150,8150,0
20250401,162800,118502455,8150,8150,8150,8150,0
20250401,162700,118502455,8150,8150,8150,8150,100
20250401,162600,118502455,8150,8150,8150,8150,0
20250401,162500,118502455,8150,8150,8150,8150,0
20250401,162400,118502455,8150,8150,8150,8150,0
20250401,162300,118502455,8150,8150,8150,8150,0
20250401,162200,118502455,8150,8150,8150,8150,0
20250401,162100,118502455,8150,8150,8150,8150,0
20250401,162000,118502455,8150,8150,8150,8150,0
20250401,161900,118502455,8150,8150,8150,8150,0
20250401,161800,118502455,8150,8150,8150,8150,0
20250401,161700,118502455,8150,8150,8150,8150,0
20250401,161600,118502455,8150,8150,8150,8150,0
20250401,161500,118502455,8150,8150,8150,8150,0
20250401,161400,118502455,8150,8150,8150,8150,0
20250401,161300,118502455,8150,8150,8150,8150,0
20250401,161200,118502455,8150,8150,8150,8150,0
20250401,161100,118502455,8150,8150,8150,8150,0
20250401,161000,118502455,8150,8150,8150,8150,0
20250401,160900,118502455,8150,8150,8150,8150,0
20250401,160800,118502455,8150,8150,8150,8150,0
20250401,160700,118502455,8150,8150,8150,8150,0
20250401,160600,118502455,8150,8150,8150,8150,0
20250401,160500,118502455,8150,8150,8150,8150,0
20250401,160400,118502455,8150,8150,8150,8150,0
20250401,160300,118502455,8150,8150,8150,8150,0
20250401,160200,118502455,8150,8150,8150,8150,0
20250401,160100,118502455,8150,8150,8150,8150,0
20250401,160000,118502455,8150,8150,8150,8150,0
20250401,155900,118502455,8150,8150,8150,8150,0
20250401,155800,118502455,8150,8150,8150,8150,0
20250401,155700,118502455,8150,8150,8150,8150,100
20250401,155600,118502455,8150,8150,8150,8150,0
20250401,155500,118502455,8150,8150,8150,8150,0
20250401,155400,118502455,8150,8150,8150,8150,0
20250401,155300,118502455,8150,8150,8150,8150,0
20250401,155200,118502455,8150,8150,8150,8150,0
20250401,155100,118502455,8150,8150,8150,8150,0
20250401,155000,118502455,8150,8150,8150,8150,0
20250401,154900,118502455,8150,8150,8150,8150,0
20250401,154800,118502455,8150,8150,8150,8150,0
20250401,154700,118502455,8150,8150,8150,8150,0
20250401,154600,118502455,8150,8150,8150,8150,0
20250401,154500,118502455,8150,8150,8150,8150,0
20250401,154400,118502455,8150,8150,8150,8150,0
20250401,154300,118502455,8150,8150,8150,8150,0
20250401,154200,118502455,8150,8150,8150,8150,0
20250401,154100,118502455,8150,8150,8150,8150,0
20250401,154000,118502455,8150,8150,8150,8150,0
20250401,153900,118502455,8150,8150,8150,8150,0
20250401,153800,118502455,8150,8150,8150,8150,0
20250401,153700,118502455,8150,8150,8150,8150,0
20250401,153600,118502455,8150,8150,8150,8150,0
20250401,153500,118502455,8150,8150,8150,8150,0
20250401,153400,118502455,8150,8150,8150,8150,0
20250401,153300,118502455,8150,8150,8150,8150,0
20250401,153200,118502455,8150,8150,8150,8150,0
20250401,153100,118502455,8150,8150,8150,8150,0
20250401,153000,118502455,8150,8150,8150,8150,100
20250401,152900,117687455,8150,8150,8150,8150,0
20250401,152800,117687455,8150,8150,8150,8150,0
20250401,152700,117687455,8150,8150,8150,8150,0
20250401,152600,117687455,8150,8150,8150,8150,0
20250401,152500,117687455,8150,8150,8150,8150,0
20250401,152400,117687455,8150,8150,8150,8150,0
20250401,152300,117687455,8150,8150,8150,8150,0
20250401,152200,117687455,8150,8150,8150,8150,0
20250401,152100,117687455,8150,8150,8150,8150,0
20250401,152000,117687455,8150,8150,8150,8150,0
20250401,151900,117687455,8150,8150,8150,8150,0
20250401,151800,117687455,8150,8150,8150,8150,0
20250401,151700,117687455,8150,8140,8150,8140,322
20250401,151600,115064525,8140,8140,8140,8140,0
20250401,151500,115064525,8140,8140,8140,8140,0
20250401,151400,115064525,8140,8140,8140,8140,0
20250401,151300,115064525,8140,8140,8140,8140,0
20250401,151200,115064525,8140,8140,8140,8140,5
20250401,151100,115023825,8140,8140,8140,8140,2
20250401,151000,115007545,8140,8140,8140,8140,0
20250401,150900,115007545,8140,8140,8140,8140,0
20250401,150800,115007545,8140,8140,8140,8140,0
20250401,150700,115007545,8140,8140,8140,8140,0
20250401,150600,115007545,8140,8140,8140,8140,392
20250401,150500,111816665,8140,8140,8140,8140,301
20250401,150400,109366525,8100,8100,8100,8100,0
20250401,150300,109366525,8100,8100,8100,8100,0
20250401,150200,109366525,8100,8100,8100,8100,0
20250401,150100,109366525,8100,8100,8100,8100,0
20250401,150000,109366525,8100,8100,8100,8100,0
20250401,145900,109366525,8100,8100,8100,8100,0
20250401,145800,109366525,8100,8100,8100,8100,0
20250401,145700,109366525,8100,8100,8100,8100,0
20250401,145600,109366525,8100,8100,8100,8100,0
20250401,145500,109366525,8100,8100,8100,8100,0
20250401,145400,109366525,8100,8100,8100,8100,0
20250401,145300,109366525,8100,8130,8140,8100,393
20250401,145200,106175075,8130,8100,8130,8100,135
20250401,145100,105077825,8130,8130,8130,8130,0
20250401,145000,105077825,8130,8130,8130,8130,0
20250401,144900,105077825,8130,8130,8130,8130,5
20250401,144800,105037175,8130,8130,8130,8130,0
20250401,144700,105037175,8130,8130,8130,8130,0
20250401,144600,105037175,8130,8130,8130,8130,0
20250401,144500,105037175,8130,8130,8130,8130,0
20250401,144400,105037175,8130,8130,8130,8130,0
20250401,144300,105037175,8130,8130,8130,8130,0
20250401,144200,105037175,8130,8130,8130,8130,3
20250401,144100,105012785,8100,8100,8100,8100,0
20250401,144000,105012785,8100,8100,8100,8100,0
20250401,143900,105012785,8100,8100,8100,8100,0
20250401,143800,105012785,8100,8100,8100,8100,0
20250401,143700,105012785,8100,8100,8100,8100,0
20250401,143600,105012785,8100,8100,8100,8100,122
20250401,143500,104024585,8100,8100,8100,8100,0
20250401,143400,104024585,8100,8100,8100,8100,0
20250401,143300,104024585,8100,8100,8100,8100,0
20250401,143200,104024585,8100,8100,8100,8100,0
20250401,143100,104024585,8100,8100,8100,8100,0
20250401,143000,104024585,8100,8100,8100,8100,0
20250401,142900,104024585,8100,8100,8100,8100,0
20250401,142800,104024585,8100,8100,8100,8100,0
20250401,142700,104024585,8100,8100,8100,8100,0
20250401,142600,104024585,8100,8100,8100,8100,0
20250401,142500,104024585,8100,8100,8100,8100,0
20250401,142400,104024585,8100,8100,8100,8100,0
20250401,142300,104024585,8100,8100,8100,8100,0
20250401,142200,104024585,8100,8100,8100,8100,0
20250401,142100,104024585,8100,8100,8100,8100,0
20250401,142000,104024585,8100,8100,8100,8100,0
20250401,141900,104024585,8100,8110,8110,8100,123
20250401,141800,103027195,8130,8130,8130,8130,0
20250401,141700,103027195,8130,8130,8130,8130,0
20250401,141600,103027195,8130,8130,8130,8130,0
20250401,141500,103027195,8130,8130,8130,8130,0
20250401,141400,103027195,8130,8130,8130,8130,0
20250401,141300,103027195,8130,8130,8130,8130,0
20250401,141200,103027195,8130,8130,8130,8130,50
20250401,141100,102620695,8140,8140,8140,8140,6
20250401,141000,102571855,8140,8140,8140,8140,0
20250401,140900,102571855,8140,8140,8140,8140,0
20250401,140800,102571855,8140,8140,8140,8140,0
20250401,140700,102571855,8140,8140,8140,8140,1
20250401,140600,102563715,8110,8110,8110,8110,0
20250401,140500,102563715,8110,8110,8110,8110,0
20250401,140400,102563715,8110,8110,8110,8110,0
20250401,140300,102563715,8110,8110,8110,8110,0
20250401,140200,102563715,8110,8120,8120,8110,123
20250401,140100,101565945,8140,8140,8140,8140,5
20250401,140000,101525245,8140,8140,8140,8140,5
20250401,135900,101484545,8140,8140,8140,8140,0
20250401,135800,101484545,8140,8140,8140,8140,0
20250401,135700,101484545,8140,8140,8140,8140,0
20250401,135600,101484545,8140,8140,8140,8140,0
20250401,135500,101484545,8140,8140,8140,8140,0
20250401,135400,101484545,8140,8140,8140,8140,0
20250401,135300,101484545,8140,8140,8140,8140,0
20250401,135200,101484545,8140,8140,8140,8140,18
20250401,135100,101338025,8100,8100,8100,8100,1
20250401,135000,101329925,8140,8140,8140,8140,170
20250401,134900,99946125,8140,8140,8140,8140,0
20250401,134800,99946125,8140,8140,8140,8140,0
20250401,134700,99946125,8140,8140,8140,8140,0
20250401,134600,99946125,8140,8140,8140,8140,0
20250401,134500,99946125,8140,8120,8140,8090,126
20250401,134400,98924705,8140,8140,8140,8140,0
20250401,134300,98924705,8140,8140,8140,8140,0
20250401,134200,98924705,8140,8140,8140,8140,0
20250401,134100,98924705,8140,8140,8140,8140,5
20250401,134000,98884005,8140,8140,8140,8140,0
20250401,133900,98884005,8140,8110,8140,8110,2
20250401,133800,98867755,8100,8100,8100,8100,0
20250401,133700,98867755,8100,8100,8100,8100,0
20250401,133600,98867755,8100,8100,8100,8100,0
20250401,133500,98867755,8100,8100,8100,8100,0
20250401,133400,98867755,8100,8100,8100,8100,0
20250401,133300,98867755,8100,8100,8100,8100,0
20250401,133200,98867755,8100,8100,8100,8100,0
20250401,133100,98867755,8100,8100,8100,8100,0
20250401,133000,98867755,8100,8100,8100,8100,0
20250401,132900,98867755,8100,8100,8100,8100,51
20250401,132800,98454655,8100,8100,8100,8100,123
20250401,132700,97458355,8090,8090,8090,8090,0
20250401,132600,97458355,8090,8090,8090,8090,0
20250401,132500,97458355,8090,8090,8090,8090,0
20250401,132400,97458355,8090,8090,8090,8090,0
20250401,132300,97458355,8090,8110,8110,8090,1000
20250401,132200,89360865,8140,8140,8140,8140,0
20250401,132100,89360865,8140,8140,8140,8140,0
20250401,132000,89360865,8140,8140,8140,8140,0
20250401,131900,89360865,8140,8140,8140,8140,0
20250401,131800,89360865,8140,8140,8140,8140,0
20250401,131700,89360865,8140,8140,8140,8140,0
20250401,131600,89360865,8140,8140,8140,8140,0
20250401,131500,89360865,8140,8140,8140,8140,0
20250401,131400,89360865,8140,8140,8140,8140,6
20250401,131300,89312025,8100,8100,8100,8100,0
20250401,131200,89312025,8100,8100,8100,8100,0
20250401,131100,89312025,8100,8100,8100,8100,123
20250401,131000,88315725,8100,8100,8100,8100,0
20250401,130900,88315725,8100,8100,8100,8100,0
20250401,130800,88315725,8100,8100,8100,8100,0
20250401,130700,88315725,8100,8100,8100,8100,0
20250401,130600,88315725,8100,8100,8100,8100,0
20250401,130500,88315725,8100,8100,8100,8100,0
20250401,130400,88315725,8100,8100,8100,8100,0
20250401,130300,88315725,8100,8100,8100,8100,0
20250401,130200,88315725,8100,8100,8100,8100,0
20250401,130100,88315725,8100,8100,8100,8100,0
20250401,130000,88315725,8100,8100,8100,8100,0
20250401,125900,88315725,8100,8100,8100,8100,0
20250401,125800,88315725,8100,8100,8100,8100,0
20250401,125700,88315725,8100,8100,8100,8100,0
20250401,125600,88315725,8100,8100,8100,8100,0
20250401,125500,88315725,8100,8100,8100,8100,0
20250401,125400,88315725,8100,8120,8120,8100,123
20250401,125300,87318745,8140,8140,8140,8140,0
20250401,125200,87318745,8140,8140,8140,8140,0
20250401,125100,87318745,8140,8140,8140,8140,0
20250401,125000,87318745,8140,8140,8140,8140,0
20250401,124900,87318745,8140,8140,8140,8140,0
20250401,124800,87318745,8140,8140,8140,8140,0
20250401,124700,87318745,8140,8140,8140,8140,0
20250401,124600,87318745,8140,8140,8140,8140,0
20250401,124500,87318745,8140,8140,8140,8140,0
20250401,124400,87318745,8140,8140,8140,8140,0
20250401,124300,87318745,8140,8140,8140,8140,0
20250401,124200,87318745,8140,8140,8140,8140,0
20250401,124100,87318745,8140,8140,8140,8140,0
20250401,124000,87318745,8140,8140,8140,8140,0
20250401,123900,87318745,8140,8130,8140,8130,283
20250401,123800,85017775,8130,8120,8130,8120,47
20250401,123700,84635855,8100,8100,8100,8100,123
20250401,123600,83639555,8130,8130,8130,8130,0
20250401,123500,83639555,8130,8130,8130,8130,40
20250401,123400,83314355,8130,8130,8130,8130,0
20250401,123300,83314355,8130,8130,8130,8130,9
20250401,123200,83241185,8140,8140,8140,8140,0
20250401,123100,83241185,8140,8140,8140,8140,0
20250401,123000,83241185,8140,8140,8140,8140,50
20250401,122900,82834185,8140,8140,8140,8140,0
20250401,122800,82834185,8140,8140,8140,8140,0
20250401,122700,82834185,8140,8140,8140,8140,0
20250401,122600,82834185,8140,8140,8140,8140,0
20250401,122500,82834185,8140,8140,8140,8140,0
20250401,122400,82834185,8140,8140,8140,8140,0
20250401,122300,82834185,8140,8140,8140,8140,0
20250401,122200,82834185,8140,8140,8140,8140,0
20250401,122100,82834185,8140,8140,8140,8140,18
20250401,122000,82687665,8090,8110,8110,8090,123
20250401,121900,81691955,8110,8110,8110,8110,0
20250401,121800,81691955,8110,8110,8110,8110,0
20250401,121700,81691955,8110,8110,8110,8110,0
20250401,121600,81691955,8110,8110,8110,8110,650
20250401,121500,76420455,8140,8140,8140,8140,0
20250401,121400,76420455,8140,8140,8140,8140,0
20250401,121300,76420455,8140,8140,8140,8140,0
20250401,121200,76420455,8140,8140,8140,8140,0
20250401,121100,76420455,8140,8140,8140,8140,0
20250401,121000,76420455,8140,8140,8140,8140,0
20250401,120900,76420455,8140,8140,8140,8140,0
20250401,120800,76420455,8140,8140,8140,8140,0
20250401,120700,76420455,8140,8140,8140,8140,0
20250401,120600,76420455,8140,8140,8140,8140,2
20250401,120500,76404175,8110,8110,8110,8110,0
20250401,120400,76404175,8110,8110,8110,8110,0
20250401,120300,76404175,8110,8120,8120,8110,123
20250401,120200,75406195,8120,8120,8120,8120,0
20250401,120100,75406195,8120,8120,8120,8120,0
20250401,120000,75406195,8120,8120,8120,8120,0
20250401,115900,75406195,8120,8120,8120,8120,0
20250401,115800,75406195,8120,8120,8120,8120,0
20250401,115700,75406195,8120,8120,8120,8120,0
20250401,115600,75406195,8120,8120,8120,8120,0
20250401,115500,75406195,8120,8120,8120,8120,0
20250401,115400,75406195,8120,8120,8120,8120,0
20250401,115300,75406195,8120,8120,8120,8120,0
20250401,115200,75406195,8120,8120,8120,8120,0
20250401,115100,75406195,8120,8120,8120,8120,0
20250401,115000,75406195,8120,8120,8120,8120,2
20250401,114900,75389955,8120,8120,8120,8120,0
20250401,114800,75389955,8120,8130,8130,8120,123
20250401,114700,74390895,8130,8130,8130,8130,0
20250401,114600,74390895,8130,8130,8130,8130,123
20250401,114500,73390905,8160,8160,8160,8160,1
20250401,114400,73382745,8160,8160,8160,8160,0
20250401,114300,73382745,8160,8160,8160,8160,0
20250401,114200,73382745,8160,8160,8160,8160,0
20250401,114100,73382745,8160,8160,8160,8160,0
20250401,114000,73382745,8160,8160,8160,8160,0
20250401,113900,73382745,8160,8160,8160,8160,0
20250401,113800,73382745,8160,8160,8160,8160,0
20250401,113700,73382745,8160,8160,8160,8160,6
20250401,113600,73333785,8110,8110,8110,8110,0
20250401,113500,73333785,8110,8110,8110,8110,0
20250401,113400,73333785,8110,8110,8110,8110,0
20250401,113300,73333785,8110,8110,8110,8110,80
20250401,113200,72684985,8080,8080,8080,8080,0
20250401,113100,72684985,8080,8080,8080,8080,0
20250401,113000,72684985,8080,8080,8080,8080,0
20250401,112900,72684985,8080,8180,8180,8080,123
20250401,112800,71689195,8190,8190,8190,8190,0
20250401,112700,71689195,8190,8190,8190,8190,0
20250401,112600,71689195,8190,8190,8190,8190,0
20250401,112500,71689195,8190,8200,8200,8190,4
20250401,112400,71656405,8210,8210,8210,8210,1
20250401,112300,71648195,8210,8160,8210,8160,500
20250401,112200,67550745,8120,8110,8120,8110,571
20250401,112100,62914435,8100,8090,8100,8090,608
20250401,112000,57991425,8090,8090,8090,8090,20
20250401,111900,57829625,8090,8090,8090,8090,0
20250401,111800,57829625,8090,8090,8090,8090,1
20250401,111700,57821535,8090,8090,8090,8090,0
20250401,111600,57821535,8090,8090,8090,8090,0
20250401,111500,57821535,8090,8090,8090,8090,3
20250401,111400,57797265,8030,8030,8030,8030,0
20250401,111300,57797265,8030,8030,8030,8030,0
20250401,111200,57797265,8030,8080,8080,8030,123
20250401,111100,56807985,8090,8090,8090,8090,1
20250401,111000,56799895,8090,8090,8090,8090,0
20250401,110900,56799895,8090,8090,8090,8090,0
20250401,110800,56799895,8090,8090,8090,8090,0
20250401,110700,56799895,8090,8090,8090,8090,0
20250401,110600,56799895,8090,8090,8090,8090,0
20250401,110500,56799895,8090,8090,8090,8090,0
20250401,110400,56799895,8090,8090,8090,8090,186
20250401,110300,55295155,8090,8090,8090,8090,10
20250401,110200,55214255,8080,8080,8080,8080,0
20250401,110100,55214255,8080,8080,8080,8080,13
20250401,110000,55109215,8080,8080,8080,8080,7
20250401,105900,55052655,8080,8070,8090,8070,4
20250401,105800,55020325,8030,8030,8030,8030,0
20250401,105700,55020325,8030,8030,8030,8030,0
20250401,105600,55020325,8030,8030,8030,8030,0
20250401,105500,55020325,8030,8060,8060,8030,123
20250401,105400,54031395,8060,8060,8060,8060,0
20250401,105300,54031395,8060,8060,8060,8060,0
20250401,105200,54031395,8060,8060,8060,8060,0
20250401,105100,54031395,8060,8060,8060,8060,0
20250401,105000,54031395,8060,8060,8060,8060,0
20250401,104900,54031395,8060,8060,8060,8060,0
20250401,104800,54031395,8060,8060,8060,8060,0
20250401,104700,54031395,8060,8060,8060,8060,0
20250401,104600,54031395,8060,8060,8060,8060,0
20250401,104500,54031395,8060,8060,8060,8060,0
20250401,104400,54031395,8060,8060,8060,8060,0
20250401,104300,54031395,8060,8060,8060,8060,0
20250401,104200,54031395,8060,8060,8060,8060,0
20250401,104100,54031395,8060,8100,8100,8060,2
20250401,104000,54015235,8050,8050,8050,8050,1
20250401,103900,54007185,8050,8050,8050,8050,76
20250401,103800,53395385,8050,8060,8060,8050,124
20250401,103700,52396685,8060,8060,8060,8060,1
20250401,103600,52388625,8060,8060,8060,8060,1
20250401,103500,52380565,8060,8060,8060,8060,1
20250401,103400,52372505,8060,8060,8060,8060,1
20250401,103300,52364445,8060,8060,8060,8060,1
20250401,103200,52356385,8060,8060,8060,8060,1
20250401,103100,52348325,8060,8060,8060,8060,1
20250401,103000,52340265,8050,8050,8050,8050,1
20250401,102900,52332215,8110,8050,8110,8050,11
20250401,102800,52243095,8050,8050,8050,8050,1
20250401,102700,52235045,8050,8050,8050,8050,2
20250401,102600,52218945,8050,8070,8070,8050,6
20250401,102500,52170565,8030,8030,8030,8030,2
20250401,102400,52154505,8030,8030,8030,8030,2
20250401,102300,52138445,8030,8030,8030,8030,2
20250401,102200,52122385,8030,8030,8030,8030,2
20250401,102100,52106325,8030,8030,8030,8030,123
20250401,102000,51118635,8060,8060,8060,8060,0
20250401,101900,51118635,8060,8060,8060,8060,0
20250401,101800,51118635,8060,8060,8060,8060,0
20250401,101700,51118635,8060,8060,8060,8060,0
20250401,101600,51118635,8060,8060,8060,8060,0
20250401,101500,51118635,8060,8060,8060,8060,0
20250401,101400,51118635,8060,8060,8060,8060,0
20250401,101300,51118635,8060,8060,8060,8060,0
20250401,101200,51118635,8060,8060,8060,8060,30
20250401,101100,50876835,8060,8050,8060,8050,33
20250401,101000,50611085,8010,8010,8010,8010,0
20250401,100900,50611085,8010,8010,8010,8010,0
20250401,100800,50611085,8010,8010,8010,8010,10
20250401,100700,50530985,8020,8020,8020,8020,0
20250401,100600,50530985,8020,8000,8020,8000,221
20250401,100500,48762385,8000,8000,8000,8000,0
20250401,100400,48762385,8000,8010,8040,8000,183
20250401,100300,47296125,8010,8010,8010,8010,30
20250401,100200,47055825,8010,8010,8010,8010,0
20250401,100100,47055825,8010,8010,8010,8010,0
20250401,100000,47055825,8010,8010,8010,8010,30
20250401,095900,46815525,8010,8010,8010,8010,0
20250401,095800,46815525,8010,8010,8010,8010,30
20250401,095700,46575225,8010,8010,8010,8010,0
20250401,095600,46575225,8010,8040,8040,8010,40
20250401,095500,46254545,8010,8010,8010,8010,0
20250401,095400,46254545,8010,8010,8010,8010,30
20250401,095300,46014245,8010,8010,8010,8010,30
20250401,095200,45773945,8010,8010,8010,8010,0
20250401,095100,45773945,8010,8010,8010,8010,0
20250401,095000,45773945,8010,8010,8010,8010,53
20250401,094900,45349415,8050,8050,8050,8050,54
20250401,094800,44914715,8010,8020,8020,8010,43
20250401,094700,44570085,8060,8020,8060,8010,147
20250401,094600,43390665,8020,8020,8020,8020,30
20250401,094500,43150065,8020,8020,8020,8020,0
20250401,094400,43150065,8020,8030,8030,8020,30
20250401,094300,42909245,8030,8050,8050,8030,30
20250401,094200,42668205,8050,8050,8050,8050,0
20250401,094100,42668205,8050,8050,8050,8050,0
20250401,094000,42668205,8050,8050,8050,8050,48
20250401,093900,42281805,8050,8050,8050,8050,0
20250401,093800,42281805,8050,8065,8065,8050,30
20250401,093700,42040140,8050,8050,8050,8050,0
20250401,093600,42040140,8050,8050,8050,8050,0
20250401,093500,42040140,8050,8050,8050,8050,0
20250401,093400,42040140,8050,8050,8050,8050,158
20250401,093300,40768240,8020,8020,8020,8020,0
20250401,093200,40768240,8020,8020,8020,8020,0
20250401,093100,40768240,8020,8050,8050,8020,2000
20250401,093000,24681480,8060,8100,8100,8060,148
20250401,092900,23485950,8100,8090,8100,8090,477
20250401,092800,19622260,8090,8060,8090,8050,62
20250401,092700,19123040,8050,8050,8050,8050,0
20250401,092600,19123040,8050,8050,8050,8050,0
20250401,092500,19123040,8050,8050,8050,8050,0
20250401,092400,19123040,8050,8050,8050,8050,0
20250401,092300,19123040,8050,8060,8060,8050,100
20250401,092200,18317970,8100,8100,8100,8100,0
20250401,092100,18317970,8100,8100,8100,8100,0
20250401,092000,18317970,8100,8100,8100,8100,24
20250401,091900,18123570,8080,8080,8080,8080,875
20250401,091800,11053570,8080,8080,8080,8080,0
20250401,091700,11053570,8080,8080,8080,8080,0
20250401,091600,11053570,8080,8080,8080,8080,0
20250401,091500,11053570,8080,8080,8080,8080,0
20250401,091400,11053570,8080,8080,8080,8080,1
20250401,091300,11045490,8080,8080,8080,8080,0
20250401,091200,11045490,8080,8080,8080,8080,0
20250401,091100,11045490,8080,8080,8080,8080,0
20250401,091000,11045490,8080,8080,8080,8080,30
20250401,090900,10803090,8020,8020,8020,8020,0
20250401,090800,10803090,8020,8080,8080,8020,584
20250401,090700,6117890,8080,8080,8080,8080,0
20250401,090600,6117890,8080,8080,8080,8080,0
20250401,090500,6117890,8080,8080,8080,8080,12
20250401,090400,6020930,8080,8080,8080,8080,1
20250401,090300,6012850,8020,8040,8040,8020,355
20250401,090200,3163950,8010,8010,8010,8010,0
20250401,090100,3163950,8010,8010,8010,8010,0
20250401,090000,3163950,8010,8010,8010,8010,395
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 118502455 8150 8150 8150 8150 100
3 20250401 185600 118502455 8150 8150 8150 8150 0
4 20250401 185500 118502455 8150 8150 8150 8150 0
5 20250401 185400 118502455 8150 8150 8150 8150 0
6 20250401 185300 118502455 8150 8150 8150 8150 0
7 20250401 185200 118502455 8150 8150 8150 8150 0
8 20250401 185100 118502455 8150 8150 8150 8150 0
9 20250401 185000 118502455 8150 8150 8150 8150 0
10 20250401 184900 118502455 8150 8150 8150 8150 0
11 20250401 184800 118502455 8150 8150 8150 8150 0
12 20250401 184700 118502455 8150 8150 8150 8150 0
13 20250401 184600 118502455 8150 8150 8150 8150 0
14 20250401 184500 118502455 8150 8150 8150 8150 0
15 20250401 184400 118502455 8150 8150 8150 8150 0
16 20250401 184300 118502455 8150 8150 8150 8150 0
17 20250401 184200 118502455 8150 8150 8150 8150 0
18 20250401 184100 118502455 8150 8150 8150 8150 0
19 20250401 184000 118502455 8150 8150 8150 8150 0
20 20250401 183900 118502455 8150 8150 8150 8150 0
21 20250401 183800 118502455 8150 8150 8150 8150 0
22 20250401 183700 118502455 8150 8150 8150 8150 0
23 20250401 183600 118502455 8150 8150 8150 8150 0
24 20250401 183500 118502455 8150 8150 8150 8150 0
25 20250401 183400 118502455 8150 8150 8150 8150 0
26 20250401 183300 118502455 8150 8150 8150 8150 0
27 20250401 183200 118502455 8150 8150 8150 8150 0
28 20250401 183100 118502455 8150 8150 8150 8150 0
29 20250401 183000 118502455 8150 8150 8150 8150 0
30 20250401 182900 118502455 8150 8150 8150 8150 0
31 20250401 182800 118502455 8150 8150 8150 8150 0
32 20250401 182700 118502455 8150 8150 8150 8150 100
33 20250401 182600 118502455 8150 8150 8150 8150 0
34 20250401 182500 118502455 8150 8150 8150 8150 0
35 20250401 182400 118502455 8150 8150 8150 8150 0
36 20250401 182300 118502455 8150 8150 8150 8150 0
37 20250401 182200 118502455 8150 8150 8150 8150 0
38 20250401 182100 118502455 8150 8150 8150 8150 0
39 20250401 182000 118502455 8150 8150 8150 8150 0
40 20250401 181900 118502455 8150 8150 8150 8150 0
41 20250401 181800 118502455 8150 8150 8150 8150 0
42 20250401 181700 118502455 8150 8150 8150 8150 0
43 20250401 181600 118502455 8150 8150 8150 8150 0
44 20250401 181500 118502455 8150 8150 8150 8150 0
45 20250401 181400 118502455 8150 8150 8150 8150 0
46 20250401 181300 118502455 8150 8150 8150 8150 0
47 20250401 181200 118502455 8150 8150 8150 8150 0
48 20250401 181100 118502455 8150 8150 8150 8150 0
49 20250401 181000 118502455 8150 8150 8150 8150 0
50 20250401 180900 118502455 8150 8150 8150 8150 0
51 20250401 180800 118502455 8150 8150 8150 8150 0
52 20250401 180700 118502455 8150 8150 8150 8150 0
53 20250401 180600 118502455 8150 8150 8150 8150 0
54 20250401 180500 118502455 8150 8150 8150 8150 0
55 20250401 180400 118502455 8150 8150 8150 8150 0
56 20250401 180300 118502455 8150 8150 8150 8150 0
57 20250401 180200 118502455 8150 8150 8150 8150 0
58 20250401 180100 118502455 8150 8150 8150 8150 0
59 20250401 180000 118502455 8150 8150 8150 8150 0
60 20250401 175900 118502455 8150 8150 8150 8150 0
61 20250401 175800 118502455 8150 8150 8150 8150 0
62 20250401 175700 118502455 8150 8150 8150 8150 100
63 20250401 175600 118502455 8150 8150 8150 8150 0
64 20250401 175500 118502455 8150 8150 8150 8150 0
65 20250401 175400 118502455 8150 8150 8150 8150 0
66 20250401 175300 118502455 8150 8150 8150 8150 0
67 20250401 175200 118502455 8150 8150 8150 8150 0
68 20250401 175100 118502455 8150 8150 8150 8150 0
69 20250401 175000 118502455 8150 8150 8150 8150 0
70 20250401 174900 118502455 8150 8150 8150 8150 0
71 20250401 174800 118502455 8150 8150 8150 8150 0
72 20250401 174700 118502455 8150 8150 8150 8150 0
73 20250401 174600 118502455 8150 8150 8150 8150 0
74 20250401 174500 118502455 8150 8150 8150 8150 0
75 20250401 174400 118502455 8150 8150 8150 8150 0
76 20250401 174300 118502455 8150 8150 8150 8150 0
77 20250401 174200 118502455 8150 8150 8150 8150 0
78 20250401 174100 118502455 8150 8150 8150 8150 0
79 20250401 174000 118502455 8150 8150 8150 8150 0
80 20250401 173900 118502455 8150 8150 8150 8150 0
81 20250401 173800 118502455 8150 8150 8150 8150 0
82 20250401 173700 118502455 8150 8150 8150 8150 0
83 20250401 173600 118502455 8150 8150 8150 8150 0
84 20250401 173500 118502455 8150 8150 8150 8150 0
85 20250401 173400 118502455 8150 8150 8150 8150 0
86 20250401 173300 118502455 8150 8150 8150 8150 0
87 20250401 173200 118502455 8150 8150 8150 8150 0
88 20250401 173100 118502455 8150 8150 8150 8150 0
89 20250401 173000 118502455 8150 8150 8150 8150 0
90 20250401 172900 118502455 8150 8150 8150 8150 0
91 20250401 172800 118502455 8150 8150 8150 8150 0
92 20250401 172700 118502455 8150 8150 8150 8150 100
93 20250401 172600 118502455 8150 8150 8150 8150 0
94 20250401 172500 118502455 8150 8150 8150 8150 0
95 20250401 172400 118502455 8150 8150 8150 8150 0
96 20250401 172300 118502455 8150 8150 8150 8150 0
97 20250401 172200 118502455 8150 8150 8150 8150 0
98 20250401 172100 118502455 8150 8150 8150 8150 0
99 20250401 172000 118502455 8150 8150 8150 8150 0
100 20250401 171900 118502455 8150 8150 8150 8150 0
101 20250401 171800 118502455 8150 8150 8150 8150 0
102 20250401 171700 118502455 8150 8150 8150 8150 0
103 20250401 171600 118502455 8150 8150 8150 8150 0
104 20250401 171500 118502455 8150 8150 8150 8150 0
105 20250401 171400 118502455 8150 8150 8150 8150 0
106 20250401 171300 118502455 8150 8150 8150 8150 0
107 20250401 171200 118502455 8150 8150 8150 8150 0
108 20250401 171100 118502455 8150 8150 8150 8150 0
109 20250401 171000 118502455 8150 8150 8150 8150 0
110 20250401 170900 118502455 8150 8150 8150 8150 0
111 20250401 170800 118502455 8150 8150 8150 8150 0
112 20250401 170700 118502455 8150 8150 8150 8150 0
113 20250401 170600 118502455 8150 8150 8150 8150 0
114 20250401 170500 118502455 8150 8150 8150 8150 0
115 20250401 170400 118502455 8150 8150 8150 8150 0
116 20250401 170300 118502455 8150 8150 8150 8150 0
117 20250401 170200 118502455 8150 8150 8150 8150 0
118 20250401 170100 118502455 8150 8150 8150 8150 0
119 20250401 170000 118502455 8150 8150 8150 8150 0
120 20250401 165900 118502455 8150 8150 8150 8150 0
121 20250401 165800 118502455 8150 8150 8150 8150 0
122 20250401 165700 118502455 8150 8150 8150 8150 100
123 20250401 165600 118502455 8150 8150 8150 8150 0
124 20250401 165500 118502455 8150 8150 8150 8150 0
125 20250401 165400 118502455 8150 8150 8150 8150 0
126 20250401 165300 118502455 8150 8150 8150 8150 0
127 20250401 165200 118502455 8150 8150 8150 8150 0
128 20250401 165100 118502455 8150 8150 8150 8150 0
129 20250401 165000 118502455 8150 8150 8150 8150 0
130 20250401 164900 118502455 8150 8150 8150 8150 0
131 20250401 164800 118502455 8150 8150 8150 8150 0
132 20250401 164700 118502455 8150 8150 8150 8150 0
133 20250401 164600 118502455 8150 8150 8150 8150 0
134 20250401 164500 118502455 8150 8150 8150 8150 0
135 20250401 164400 118502455 8150 8150 8150 8150 0
136 20250401 164300 118502455 8150 8150 8150 8150 0
137 20250401 164200 118502455 8150 8150 8150 8150 0
138 20250401 164100 118502455 8150 8150 8150 8150 0
139 20250401 164000 118502455 8150 8150 8150 8150 0
140 20250401 163900 118502455 8150 8150 8150 8150 0
141 20250401 163800 118502455 8150 8150 8150 8150 0
142 20250401 163700 118502455 8150 8150 8150 8150 0
143 20250401 163600 118502455 8150 8150 8150 8150 0
144 20250401 163500 118502455 8150 8150 8150 8150 0
145 20250401 163400 118502455 8150 8150 8150 8150 0
146 20250401 163300 118502455 8150 8150 8150 8150 0
147 20250401 163200 118502455 8150 8150 8150 8150 0
148 20250401 163100 118502455 8150 8150 8150 8150 0
149 20250401 163000 118502455 8150 8150 8150 8150 0
150 20250401 162900 118502455 8150 8150 8150 8150 0
151 20250401 162800 118502455 8150 8150 8150 8150 0
152 20250401 162700 118502455 8150 8150 8150 8150 100
153 20250401 162600 118502455 8150 8150 8150 8150 0
154 20250401 162500 118502455 8150 8150 8150 8150 0
155 20250401 162400 118502455 8150 8150 8150 8150 0
156 20250401 162300 118502455 8150 8150 8150 8150 0
157 20250401 162200 118502455 8150 8150 8150 8150 0
158 20250401 162100 118502455 8150 8150 8150 8150 0
159 20250401 162000 118502455 8150 8150 8150 8150 0
160 20250401 161900 118502455 8150 8150 8150 8150 0
161 20250401 161800 118502455 8150 8150 8150 8150 0
162 20250401 161700 118502455 8150 8150 8150 8150 0
163 20250401 161600 118502455 8150 8150 8150 8150 0
164 20250401 161500 118502455 8150 8150 8150 8150 0
165 20250401 161400 118502455 8150 8150 8150 8150 0
166 20250401 161300 118502455 8150 8150 8150 8150 0
167 20250401 161200 118502455 8150 8150 8150 8150 0
168 20250401 161100 118502455 8150 8150 8150 8150 0
169 20250401 161000 118502455 8150 8150 8150 8150 0
170 20250401 160900 118502455 8150 8150 8150 8150 0
171 20250401 160800 118502455 8150 8150 8150 8150 0
172 20250401 160700 118502455 8150 8150 8150 8150 0
173 20250401 160600 118502455 8150 8150 8150 8150 0
174 20250401 160500 118502455 8150 8150 8150 8150 0
175 20250401 160400 118502455 8150 8150 8150 8150 0
176 20250401 160300 118502455 8150 8150 8150 8150 0
177 20250401 160200 118502455 8150 8150 8150 8150 0
178 20250401 160100 118502455 8150 8150 8150 8150 0
179 20250401 160000 118502455 8150 8150 8150 8150 0
180 20250401 155900 118502455 8150 8150 8150 8150 0
181 20250401 155800 118502455 8150 8150 8150 8150 0
182 20250401 155700 118502455 8150 8150 8150 8150 100
183 20250401 155600 118502455 8150 8150 8150 8150 0
184 20250401 155500 118502455 8150 8150 8150 8150 0
185 20250401 155400 118502455 8150 8150 8150 8150 0
186 20250401 155300 118502455 8150 8150 8150 8150 0
187 20250401 155200 118502455 8150 8150 8150 8150 0
188 20250401 155100 118502455 8150 8150 8150 8150 0
189 20250401 155000 118502455 8150 8150 8150 8150 0
190 20250401 154900 118502455 8150 8150 8150 8150 0
191 20250401 154800 118502455 8150 8150 8150 8150 0
192 20250401 154700 118502455 8150 8150 8150 8150 0
193 20250401 154600 118502455 8150 8150 8150 8150 0
194 20250401 154500 118502455 8150 8150 8150 8150 0
195 20250401 154400 118502455 8150 8150 8150 8150 0
196 20250401 154300 118502455 8150 8150 8150 8150 0
197 20250401 154200 118502455 8150 8150 8150 8150 0
198 20250401 154100 118502455 8150 8150 8150 8150 0
199 20250401 154000 118502455 8150 8150 8150 8150 0
200 20250401 153900 118502455 8150 8150 8150 8150 0
201 20250401 153800 118502455 8150 8150 8150 8150 0
202 20250401 153700 118502455 8150 8150 8150 8150 0
203 20250401 153600 118502455 8150 8150 8150 8150 0
204 20250401 153500 118502455 8150 8150 8150 8150 0
205 20250401 153400 118502455 8150 8150 8150 8150 0
206 20250401 153300 118502455 8150 8150 8150 8150 0
207 20250401 153200 118502455 8150 8150 8150 8150 0
208 20250401 153100 118502455 8150 8150 8150 8150 0
209 20250401 153000 118502455 8150 8150 8150 8150 100
210 20250401 152900 117687455 8150 8150 8150 8150 0
211 20250401 152800 117687455 8150 8150 8150 8150 0
212 20250401 152700 117687455 8150 8150 8150 8150 0
213 20250401 152600 117687455 8150 8150 8150 8150 0
214 20250401 152500 117687455 8150 8150 8150 8150 0
215 20250401 152400 117687455 8150 8150 8150 8150 0
216 20250401 152300 117687455 8150 8150 8150 8150 0
217 20250401 152200 117687455 8150 8150 8150 8150 0
218 20250401 152100 117687455 8150 8150 8150 8150 0
219 20250401 152000 117687455 8150 8150 8150 8150 0
220 20250401 151900 117687455 8150 8150 8150 8150 0
221 20250401 151800 117687455 8150 8150 8150 8150 0
222 20250401 151700 117687455 8150 8140 8150 8140 322
223 20250401 151600 115064525 8140 8140 8140 8140 0
224 20250401 151500 115064525 8140 8140 8140 8140 0
225 20250401 151400 115064525 8140 8140 8140 8140 0
226 20250401 151300 115064525 8140 8140 8140 8140 0
227 20250401 151200 115064525 8140 8140 8140 8140 5
228 20250401 151100 115023825 8140 8140 8140 8140 2
229 20250401 151000 115007545 8140 8140 8140 8140 0
230 20250401 150900 115007545 8140 8140 8140 8140 0
231 20250401 150800 115007545 8140 8140 8140 8140 0
232 20250401 150700 115007545 8140 8140 8140 8140 0
233 20250401 150600 115007545 8140 8140 8140 8140 392
234 20250401 150500 111816665 8140 8140 8140 8140 301
235 20250401 150400 109366525 8100 8100 8100 8100 0
236 20250401 150300 109366525 8100 8100 8100 8100 0
237 20250401 150200 109366525 8100 8100 8100 8100 0
238 20250401 150100 109366525 8100 8100 8100 8100 0
239 20250401 150000 109366525 8100 8100 8100 8100 0
240 20250401 145900 109366525 8100 8100 8100 8100 0
241 20250401 145800 109366525 8100 8100 8100 8100 0
242 20250401 145700 109366525 8100 8100 8100 8100 0
243 20250401 145600 109366525 8100 8100 8100 8100 0
244 20250401 145500 109366525 8100 8100 8100 8100 0
245 20250401 145400 109366525 8100 8100 8100 8100 0
246 20250401 145300 109366525 8100 8130 8140 8100 393
247 20250401 145200 106175075 8130 8100 8130 8100 135
248 20250401 145100 105077825 8130 8130 8130 8130 0
249 20250401 145000 105077825 8130 8130 8130 8130 0
250 20250401 144900 105077825 8130 8130 8130 8130 5
251 20250401 144800 105037175 8130 8130 8130 8130 0
252 20250401 144700 105037175 8130 8130 8130 8130 0
253 20250401 144600 105037175 8130 8130 8130 8130 0
254 20250401 144500 105037175 8130 8130 8130 8130 0
255 20250401 144400 105037175 8130 8130 8130 8130 0
256 20250401 144300 105037175 8130 8130 8130 8130 0
257 20250401 144200 105037175 8130 8130 8130 8130 3
258 20250401 144100 105012785 8100 8100 8100 8100 0
259 20250401 144000 105012785 8100 8100 8100 8100 0
260 20250401 143900 105012785 8100 8100 8100 8100 0
261 20250401 143800 105012785 8100 8100 8100 8100 0
262 20250401 143700 105012785 8100 8100 8100 8100 0
263 20250401 143600 105012785 8100 8100 8100 8100 122
264 20250401 143500 104024585 8100 8100 8100 8100 0
265 20250401 143400 104024585 8100 8100 8100 8100 0
266 20250401 143300 104024585 8100 8100 8100 8100 0
267 20250401 143200 104024585 8100 8100 8100 8100 0
268 20250401 143100 104024585 8100 8100 8100 8100 0
269 20250401 143000 104024585 8100 8100 8100 8100 0
270 20250401 142900 104024585 8100 8100 8100 8100 0
271 20250401 142800 104024585 8100 8100 8100 8100 0
272 20250401 142700 104024585 8100 8100 8100 8100 0
273 20250401 142600 104024585 8100 8100 8100 8100 0
274 20250401 142500 104024585 8100 8100 8100 8100 0
275 20250401 142400 104024585 8100 8100 8100 8100 0
276 20250401 142300 104024585 8100 8100 8100 8100 0
277 20250401 142200 104024585 8100 8100 8100 8100 0
278 20250401 142100 104024585 8100 8100 8100 8100 0
279 20250401 142000 104024585 8100 8100 8100 8100 0
280 20250401 141900 104024585 8100 8110 8110 8100 123
281 20250401 141800 103027195 8130 8130 8130 8130 0
282 20250401 141700 103027195 8130 8130 8130 8130 0
283 20250401 141600 103027195 8130 8130 8130 8130 0
284 20250401 141500 103027195 8130 8130 8130 8130 0
285 20250401 141400 103027195 8130 8130 8130 8130 0
286 20250401 141300 103027195 8130 8130 8130 8130 0
287 20250401 141200 103027195 8130 8130 8130 8130 50
288 20250401 141100 102620695 8140 8140 8140 8140 6
289 20250401 141000 102571855 8140 8140 8140 8140 0
290 20250401 140900 102571855 8140 8140 8140 8140 0
291 20250401 140800 102571855 8140 8140 8140 8140 0
292 20250401 140700 102571855 8140 8140 8140 8140 1
293 20250401 140600 102563715 8110 8110 8110 8110 0
294 20250401 140500 102563715 8110 8110 8110 8110 0
295 20250401 140400 102563715 8110 8110 8110 8110 0
296 20250401 140300 102563715 8110 8110 8110 8110 0
297 20250401 140200 102563715 8110 8120 8120 8110 123
298 20250401 140100 101565945 8140 8140 8140 8140 5
299 20250401 140000 101525245 8140 8140 8140 8140 5
300 20250401 135900 101484545 8140 8140 8140 8140 0
301 20250401 135800 101484545 8140 8140 8140 8140 0
302 20250401 135700 101484545 8140 8140 8140 8140 0
303 20250401 135600 101484545 8140 8140 8140 8140 0
304 20250401 135500 101484545 8140 8140 8140 8140 0
305 20250401 135400 101484545 8140 8140 8140 8140 0
306 20250401 135300 101484545 8140 8140 8140 8140 0
307 20250401 135200 101484545 8140 8140 8140 8140 18
308 20250401 135100 101338025 8100 8100 8100 8100 1
309 20250401 135000 101329925 8140 8140 8140 8140 170
310 20250401 134900 99946125 8140 8140 8140 8140 0
311 20250401 134800 99946125 8140 8140 8140 8140 0
312 20250401 134700 99946125 8140 8140 8140 8140 0
313 20250401 134600 99946125 8140 8140 8140 8140 0
314 20250401 134500 99946125 8140 8120 8140 8090 126
315 20250401 134400 98924705 8140 8140 8140 8140 0
316 20250401 134300 98924705 8140 8140 8140 8140 0
317 20250401 134200 98924705 8140 8140 8140 8140 0
318 20250401 134100 98924705 8140 8140 8140 8140 5
319 20250401 134000 98884005 8140 8140 8140 8140 0
320 20250401 133900 98884005 8140 8110 8140 8110 2
321 20250401 133800 98867755 8100 8100 8100 8100 0
322 20250401 133700 98867755 8100 8100 8100 8100 0
323 20250401 133600 98867755 8100 8100 8100 8100 0
324 20250401 133500 98867755 8100 8100 8100 8100 0
325 20250401 133400 98867755 8100 8100 8100 8100 0
326 20250401 133300 98867755 8100 8100 8100 8100 0
327 20250401 133200 98867755 8100 8100 8100 8100 0
328 20250401 133100 98867755 8100 8100 8100 8100 0
329 20250401 133000 98867755 8100 8100 8100 8100 0
330 20250401 132900 98867755 8100 8100 8100 8100 51
331 20250401 132800 98454655 8100 8100 8100 8100 123
332 20250401 132700 97458355 8090 8090 8090 8090 0
333 20250401 132600 97458355 8090 8090 8090 8090 0
334 20250401 132500 97458355 8090 8090 8090 8090 0
335 20250401 132400 97458355 8090 8090 8090 8090 0
336 20250401 132300 97458355 8090 8110 8110 8090 1000
337 20250401 132200 89360865 8140 8140 8140 8140 0
338 20250401 132100 89360865 8140 8140 8140 8140 0
339 20250401 132000 89360865 8140 8140 8140 8140 0
340 20250401 131900 89360865 8140 8140 8140 8140 0
341 20250401 131800 89360865 8140 8140 8140 8140 0
342 20250401 131700 89360865 8140 8140 8140 8140 0
343 20250401 131600 89360865 8140 8140 8140 8140 0
344 20250401 131500 89360865 8140 8140 8140 8140 0
345 20250401 131400 89360865 8140 8140 8140 8140 6
346 20250401 131300 89312025 8100 8100 8100 8100 0
347 20250401 131200 89312025 8100 8100 8100 8100 0
348 20250401 131100 89312025 8100 8100 8100 8100 123
349 20250401 131000 88315725 8100 8100 8100 8100 0
350 20250401 130900 88315725 8100 8100 8100 8100 0
351 20250401 130800 88315725 8100 8100 8100 8100 0
352 20250401 130700 88315725 8100 8100 8100 8100 0
353 20250401 130600 88315725 8100 8100 8100 8100 0
354 20250401 130500 88315725 8100 8100 8100 8100 0
355 20250401 130400 88315725 8100 8100 8100 8100 0
356 20250401 130300 88315725 8100 8100 8100 8100 0
357 20250401 130200 88315725 8100 8100 8100 8100 0
358 20250401 130100 88315725 8100 8100 8100 8100 0
359 20250401 130000 88315725 8100 8100 8100 8100 0
360 20250401 125900 88315725 8100 8100 8100 8100 0
361 20250401 125800 88315725 8100 8100 8100 8100 0
362 20250401 125700 88315725 8100 8100 8100 8100 0
363 20250401 125600 88315725 8100 8100 8100 8100 0
364 20250401 125500 88315725 8100 8100 8100 8100 0
365 20250401 125400 88315725 8100 8120 8120 8100 123
366 20250401 125300 87318745 8140 8140 8140 8140 0
367 20250401 125200 87318745 8140 8140 8140 8140 0
368 20250401 125100 87318745 8140 8140 8140 8140 0
369 20250401 125000 87318745 8140 8140 8140 8140 0
370 20250401 124900 87318745 8140 8140 8140 8140 0
371 20250401 124800 87318745 8140 8140 8140 8140 0
372 20250401 124700 87318745 8140 8140 8140 8140 0
373 20250401 124600 87318745 8140 8140 8140 8140 0
374 20250401 124500 87318745 8140 8140 8140 8140 0
375 20250401 124400 87318745 8140 8140 8140 8140 0
376 20250401 124300 87318745 8140 8140 8140 8140 0
377 20250401 124200 87318745 8140 8140 8140 8140 0
378 20250401 124100 87318745 8140 8140 8140 8140 0
379 20250401 124000 87318745 8140 8140 8140 8140 0
380 20250401 123900 87318745 8140 8130 8140 8130 283
381 20250401 123800 85017775 8130 8120 8130 8120 47
382 20250401 123700 84635855 8100 8100 8100 8100 123
383 20250401 123600 83639555 8130 8130 8130 8130 0
384 20250401 123500 83639555 8130 8130 8130 8130 40
385 20250401 123400 83314355 8130 8130 8130 8130 0
386 20250401 123300 83314355 8130 8130 8130 8130 9
387 20250401 123200 83241185 8140 8140 8140 8140 0
388 20250401 123100 83241185 8140 8140 8140 8140 0
389 20250401 123000 83241185 8140 8140 8140 8140 50
390 20250401 122900 82834185 8140 8140 8140 8140 0
391 20250401 122800 82834185 8140 8140 8140 8140 0
392 20250401 122700 82834185 8140 8140 8140 8140 0
393 20250401 122600 82834185 8140 8140 8140 8140 0
394 20250401 122500 82834185 8140 8140 8140 8140 0
395 20250401 122400 82834185 8140 8140 8140 8140 0
396 20250401 122300 82834185 8140 8140 8140 8140 0
397 20250401 122200 82834185 8140 8140 8140 8140 0
398 20250401 122100 82834185 8140 8140 8140 8140 18
399 20250401 122000 82687665 8090 8110 8110 8090 123
400 20250401 121900 81691955 8110 8110 8110 8110 0
401 20250401 121800 81691955 8110 8110 8110 8110 0
402 20250401 121700 81691955 8110 8110 8110 8110 0
403 20250401 121600 81691955 8110 8110 8110 8110 650
404 20250401 121500 76420455 8140 8140 8140 8140 0
405 20250401 121400 76420455 8140 8140 8140 8140 0
406 20250401 121300 76420455 8140 8140 8140 8140 0
407 20250401 121200 76420455 8140 8140 8140 8140 0
408 20250401 121100 76420455 8140 8140 8140 8140 0
409 20250401 121000 76420455 8140 8140 8140 8140 0
410 20250401 120900 76420455 8140 8140 8140 8140 0
411 20250401 120800 76420455 8140 8140 8140 8140 0
412 20250401 120700 76420455 8140 8140 8140 8140 0
413 20250401 120600 76420455 8140 8140 8140 8140 2
414 20250401 120500 76404175 8110 8110 8110 8110 0
415 20250401 120400 76404175 8110 8110 8110 8110 0
416 20250401 120300 76404175 8110 8120 8120 8110 123
417 20250401 120200 75406195 8120 8120 8120 8120 0
418 20250401 120100 75406195 8120 8120 8120 8120 0
419 20250401 120000 75406195 8120 8120 8120 8120 0
420 20250401 115900 75406195 8120 8120 8120 8120 0
421 20250401 115800 75406195 8120 8120 8120 8120 0
422 20250401 115700 75406195 8120 8120 8120 8120 0
423 20250401 115600 75406195 8120 8120 8120 8120 0
424 20250401 115500 75406195 8120 8120 8120 8120 0
425 20250401 115400 75406195 8120 8120 8120 8120 0
426 20250401 115300 75406195 8120 8120 8120 8120 0
427 20250401 115200 75406195 8120 8120 8120 8120 0
428 20250401 115100 75406195 8120 8120 8120 8120 0
429 20250401 115000 75406195 8120 8120 8120 8120 2
430 20250401 114900 75389955 8120 8120 8120 8120 0
431 20250401 114800 75389955 8120 8130 8130 8120 123
432 20250401 114700 74390895 8130 8130 8130 8130 0
433 20250401 114600 74390895 8130 8130 8130 8130 123
434 20250401 114500 73390905 8160 8160 8160 8160 1
435 20250401 114400 73382745 8160 8160 8160 8160 0
436 20250401 114300 73382745 8160 8160 8160 8160 0
437 20250401 114200 73382745 8160 8160 8160 8160 0
438 20250401 114100 73382745 8160 8160 8160 8160 0
439 20250401 114000 73382745 8160 8160 8160 8160 0
440 20250401 113900 73382745 8160 8160 8160 8160 0
441 20250401 113800 73382745 8160 8160 8160 8160 0
442 20250401 113700 73382745 8160 8160 8160 8160 6
443 20250401 113600 73333785 8110 8110 8110 8110 0
444 20250401 113500 73333785 8110 8110 8110 8110 0
445 20250401 113400 73333785 8110 8110 8110 8110 0
446 20250401 113300 73333785 8110 8110 8110 8110 80
447 20250401 113200 72684985 8080 8080 8080 8080 0
448 20250401 113100 72684985 8080 8080 8080 8080 0
449 20250401 113000 72684985 8080 8080 8080 8080 0
450 20250401 112900 72684985 8080 8180 8180 8080 123
451 20250401 112800 71689195 8190 8190 8190 8190 0
452 20250401 112700 71689195 8190 8190 8190 8190 0
453 20250401 112600 71689195 8190 8190 8190 8190 0
454 20250401 112500 71689195 8190 8200 8200 8190 4
455 20250401 112400 71656405 8210 8210 8210 8210 1
456 20250401 112300 71648195 8210 8160 8210 8160 500
457 20250401 112200 67550745 8120 8110 8120 8110 571
458 20250401 112100 62914435 8100 8090 8100 8090 608
459 20250401 112000 57991425 8090 8090 8090 8090 20
460 20250401 111900 57829625 8090 8090 8090 8090 0
461 20250401 111800 57829625 8090 8090 8090 8090 1
462 20250401 111700 57821535 8090 8090 8090 8090 0
463 20250401 111600 57821535 8090 8090 8090 8090 0
464 20250401 111500 57821535 8090 8090 8090 8090 3
465 20250401 111400 57797265 8030 8030 8030 8030 0
466 20250401 111300 57797265 8030 8030 8030 8030 0
467 20250401 111200 57797265 8030 8080 8080 8030 123
468 20250401 111100 56807985 8090 8090 8090 8090 1
469 20250401 111000 56799895 8090 8090 8090 8090 0
470 20250401 110900 56799895 8090 8090 8090 8090 0
471 20250401 110800 56799895 8090 8090 8090 8090 0
472 20250401 110700 56799895 8090 8090 8090 8090 0
473 20250401 110600 56799895 8090 8090 8090 8090 0
474 20250401 110500 56799895 8090 8090 8090 8090 0
475 20250401 110400 56799895 8090 8090 8090 8090 186
476 20250401 110300 55295155 8090 8090 8090 8090 10
477 20250401 110200 55214255 8080 8080 8080 8080 0
478 20250401 110100 55214255 8080 8080 8080 8080 13
479 20250401 110000 55109215 8080 8080 8080 8080 7
480 20250401 105900 55052655 8080 8070 8090 8070 4
481 20250401 105800 55020325 8030 8030 8030 8030 0
482 20250401 105700 55020325 8030 8030 8030 8030 0
483 20250401 105600 55020325 8030 8030 8030 8030 0
484 20250401 105500 55020325 8030 8060 8060 8030 123
485 20250401 105400 54031395 8060 8060 8060 8060 0
486 20250401 105300 54031395 8060 8060 8060 8060 0
487 20250401 105200 54031395 8060 8060 8060 8060 0
488 20250401 105100 54031395 8060 8060 8060 8060 0
489 20250401 105000 54031395 8060 8060 8060 8060 0
490 20250401 104900 54031395 8060 8060 8060 8060 0
491 20250401 104800 54031395 8060 8060 8060 8060 0
492 20250401 104700 54031395 8060 8060 8060 8060 0
493 20250401 104600 54031395 8060 8060 8060 8060 0
494 20250401 104500 54031395 8060 8060 8060 8060 0
495 20250401 104400 54031395 8060 8060 8060 8060 0
496 20250401 104300 54031395 8060 8060 8060 8060 0
497 20250401 104200 54031395 8060 8060 8060 8060 0
498 20250401 104100 54031395 8060 8100 8100 8060 2
499 20250401 104000 54015235 8050 8050 8050 8050 1
500 20250401 103900 54007185 8050 8050 8050 8050 76
501 20250401 103800 53395385 8050 8060 8060 8050 124
502 20250401 103700 52396685 8060 8060 8060 8060 1
503 20250401 103600 52388625 8060 8060 8060 8060 1
504 20250401 103500 52380565 8060 8060 8060 8060 1
505 20250401 103400 52372505 8060 8060 8060 8060 1
506 20250401 103300 52364445 8060 8060 8060 8060 1
507 20250401 103200 52356385 8060 8060 8060 8060 1
508 20250401 103100 52348325 8060 8060 8060 8060 1
509 20250401 103000 52340265 8050 8050 8050 8050 1
510 20250401 102900 52332215 8110 8050 8110 8050 11
511 20250401 102800 52243095 8050 8050 8050 8050 1
512 20250401 102700 52235045 8050 8050 8050 8050 2
513 20250401 102600 52218945 8050 8070 8070 8050 6
514 20250401 102500 52170565 8030 8030 8030 8030 2
515 20250401 102400 52154505 8030 8030 8030 8030 2
516 20250401 102300 52138445 8030 8030 8030 8030 2
517 20250401 102200 52122385 8030 8030 8030 8030 2
518 20250401 102100 52106325 8030 8030 8030 8030 123
519 20250401 102000 51118635 8060 8060 8060 8060 0
520 20250401 101900 51118635 8060 8060 8060 8060 0
521 20250401 101800 51118635 8060 8060 8060 8060 0
522 20250401 101700 51118635 8060 8060 8060 8060 0
523 20250401 101600 51118635 8060 8060 8060 8060 0
524 20250401 101500 51118635 8060 8060 8060 8060 0
525 20250401 101400 51118635 8060 8060 8060 8060 0
526 20250401 101300 51118635 8060 8060 8060 8060 0
527 20250401 101200 51118635 8060 8060 8060 8060 30
528 20250401 101100 50876835 8060 8050 8060 8050 33
529 20250401 101000 50611085 8010 8010 8010 8010 0
530 20250401 100900 50611085 8010 8010 8010 8010 0
531 20250401 100800 50611085 8010 8010 8010 8010 10
532 20250401 100700 50530985 8020 8020 8020 8020 0
533 20250401 100600 50530985 8020 8000 8020 8000 221
534 20250401 100500 48762385 8000 8000 8000 8000 0
535 20250401 100400 48762385 8000 8010 8040 8000 183
536 20250401 100300 47296125 8010 8010 8010 8010 30
537 20250401 100200 47055825 8010 8010 8010 8010 0
538 20250401 100100 47055825 8010 8010 8010 8010 0
539 20250401 100000 47055825 8010 8010 8010 8010 30
540 20250401 095900 46815525 8010 8010 8010 8010 0
541 20250401 095800 46815525 8010 8010 8010 8010 30
542 20250401 095700 46575225 8010 8010 8010 8010 0
543 20250401 095600 46575225 8010 8040 8040 8010 40
544 20250401 095500 46254545 8010 8010 8010 8010 0
545 20250401 095400 46254545 8010 8010 8010 8010 30
546 20250401 095300 46014245 8010 8010 8010 8010 30
547 20250401 095200 45773945 8010 8010 8010 8010 0
548 20250401 095100 45773945 8010 8010 8010 8010 0
549 20250401 095000 45773945 8010 8010 8010 8010 53
550 20250401 094900 45349415 8050 8050 8050 8050 54
551 20250401 094800 44914715 8010 8020 8020 8010 43
552 20250401 094700 44570085 8060 8020 8060 8010 147
553 20250401 094600 43390665 8020 8020 8020 8020 30
554 20250401 094500 43150065 8020 8020 8020 8020 0
555 20250401 094400 43150065 8020 8030 8030 8020 30
556 20250401 094300 42909245 8030 8050 8050 8030 30
557 20250401 094200 42668205 8050 8050 8050 8050 0
558 20250401 094100 42668205 8050 8050 8050 8050 0
559 20250401 094000 42668205 8050 8050 8050 8050 48
560 20250401 093900 42281805 8050 8050 8050 8050 0
561 20250401 093800 42281805 8050 8065 8065 8050 30
562 20250401 093700 42040140 8050 8050 8050 8050 0
563 20250401 093600 42040140 8050 8050 8050 8050 0
564 20250401 093500 42040140 8050 8050 8050 8050 0
565 20250401 093400 42040140 8050 8050 8050 8050 158
566 20250401 093300 40768240 8020 8020 8020 8020 0
567 20250401 093200 40768240 8020 8020 8020 8020 0
568 20250401 093100 40768240 8020 8050 8050 8020 2000
569 20250401 093000 24681480 8060 8100 8100 8060 148
570 20250401 092900 23485950 8100 8090 8100 8090 477
571 20250401 092800 19622260 8090 8060 8090 8050 62
572 20250401 092700 19123040 8050 8050 8050 8050 0
573 20250401 092600 19123040 8050 8050 8050 8050 0
574 20250401 092500 19123040 8050 8050 8050 8050 0
575 20250401 092400 19123040 8050 8050 8050 8050 0
576 20250401 092300 19123040 8050 8060 8060 8050 100
577 20250401 092200 18317970 8100 8100 8100 8100 0
578 20250401 092100 18317970 8100 8100 8100 8100 0
579 20250401 092000 18317970 8100 8100 8100 8100 24
580 20250401 091900 18123570 8080 8080 8080 8080 875
581 20250401 091800 11053570 8080 8080 8080 8080 0
582 20250401 091700 11053570 8080 8080 8080 8080 0
583 20250401 091600 11053570 8080 8080 8080 8080 0
584 20250401 091500 11053570 8080 8080 8080 8080 0
585 20250401 091400 11053570 8080 8080 8080 8080 1
586 20250401 091300 11045490 8080 8080 8080 8080 0
587 20250401 091200 11045490 8080 8080 8080 8080 0
588 20250401 091100 11045490 8080 8080 8080 8080 0
589 20250401 091000 11045490 8080 8080 8080 8080 30
590 20250401 090900 10803090 8020 8020 8020 8020 0
591 20250401 090800 10803090 8020 8080 8080 8020 584
592 20250401 090700 6117890 8080 8080 8080 8080 0
593 20250401 090600 6117890 8080 8080 8080 8080 0
594 20250401 090500 6117890 8080 8080 8080 8080 12
595 20250401 090400 6020930 8080 8080 8080 8080 1
596 20250401 090300 6012850 8020 8040 8040 8020 355
597 20250401 090200 3163950 8010 8010 8010 8010 0
598 20250401 090100 3163950 8010 8010 8010 8010 0
599 20250401 090000 3163950 8010 8010 8010 8010 395

1
006090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9422739,0,76983777630,0.00
20250327,0,9422739,0,77549141970,0.00
20250326,0,9422739,0,77172232410,0.00
20250325,0,9422739,0,77831824140,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9422739 0 76983777630 0.00
3 20250327 0 9422739 0 77549141970 0.00
4 20250326 0 9422739 0 77172232410 0.00
5 20250325 0 9422739 0 77831824140 0.00