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

609
011560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,304938800,9960,9960,9960,9960,840
20250401,190600,304938800,9960,9960,9960,9960,0
20250401,190500,304938800,9960,9960,9960,9960,0
20250401,190400,304938800,9960,9960,9960,9960,0
20250401,190300,304938800,9960,9960,9960,9960,0
20250401,190200,304938800,9960,9960,9960,9960,0
20250401,190100,304938800,9960,9960,9960,9960,0
20250401,190000,304938800,9960,9960,9960,9960,0
20250401,185900,304938800,9960,9960,9960,9960,0
20250401,185800,304938800,9960,9960,9960,9960,0
20250401,185700,304938800,9960,9960,9960,9960,0
20250401,185600,304938800,9960,9960,9960,9960,0
20250401,185500,304938800,9960,9960,9960,9960,0
20250401,185400,304938800,9960,9960,9960,9960,0
20250401,185300,304938800,9960,9960,9960,9960,0
20250401,185200,304938800,9960,9960,9960,9960,0
20250401,185100,304938800,9960,9960,9960,9960,0
20250401,185000,304938800,9960,9960,9960,9960,0
20250401,184900,304938800,9960,9960,9960,9960,0
20250401,184800,304938800,9960,9960,9960,9960,0
20250401,184700,304938800,9960,9960,9960,9960,0
20250401,184600,304938800,9960,9960,9960,9960,0
20250401,184500,304938800,9960,9960,9960,9960,0
20250401,184400,304938800,9960,9960,9960,9960,0
20250401,184300,304938800,9960,9960,9960,9960,0
20250401,184200,304938800,9960,9960,9960,9960,0
20250401,184100,304938800,9960,9960,9960,9960,0
20250401,184000,304938800,9960,9960,9960,9960,0
20250401,183900,304938800,9960,9960,9960,9960,0
20250401,183800,304938800,9960,9960,9960,9960,0
20250401,183700,304938800,9960,9960,9960,9960,840
20250401,183600,304938800,9960,9960,9960,9960,0
20250401,183500,304938800,9960,9960,9960,9960,0
20250401,183400,304938800,9960,9960,9960,9960,0
20250401,183300,304938800,9960,9960,9960,9960,0
20250401,183200,304938800,9960,9960,9960,9960,0
20250401,183100,304938800,9960,9960,9960,9960,0
20250401,183000,304938800,9960,9960,9960,9960,0
20250401,182900,304938800,9960,9960,9960,9960,0
20250401,182800,304938800,9960,9960,9960,9960,0
20250401,182700,304938800,9960,9960,9960,9960,0
20250401,182600,304938800,9960,9960,9960,9960,0
20250401,182500,304938800,9960,9960,9960,9960,0
20250401,182400,304938800,9960,9960,9960,9960,0
20250401,182300,304938800,9960,9960,9960,9960,0
20250401,182200,304938800,9960,9960,9960,9960,0
20250401,182100,304938800,9960,9960,9960,9960,0
20250401,182000,304938800,9960,9960,9960,9960,0
20250401,181900,304938800,9960,9960,9960,9960,0
20250401,181800,304938800,9960,9960,9960,9960,0
20250401,181700,304938800,9960,9960,9960,9960,0
20250401,181600,304938800,9960,9960,9960,9960,0
20250401,181500,304938800,9960,9960,9960,9960,0
20250401,181400,304938800,9960,9960,9960,9960,0
20250401,181300,304938800,9960,9960,9960,9960,0
20250401,181200,304938800,9960,9960,9960,9960,0
20250401,181100,304938800,9960,9960,9960,9960,0
20250401,181000,304938800,9960,9960,9960,9960,0
20250401,180900,304938800,9960,9960,9960,9960,0
20250401,180800,304938800,9960,9960,9960,9960,0
20250401,180700,304938800,9960,9960,9960,9960,840
20250401,180600,304938800,9960,9960,9960,9960,0
20250401,180500,304938800,9960,9960,9960,9960,0
20250401,180400,304938800,9960,9960,9960,9960,0
20250401,180300,304938800,9960,9960,9960,9960,0
20250401,180200,304938800,9960,9960,9960,9960,0
20250401,180100,304938800,9960,9960,9960,9960,0
20250401,180000,304938800,9960,9960,9960,9960,0
20250401,175900,304938800,9960,9960,9960,9960,0
20250401,175800,304938800,9960,9960,9960,9960,0
20250401,175700,304938800,9960,9960,9960,9960,0
20250401,175600,304938800,9960,9960,9960,9960,0
20250401,175500,304938800,9960,9960,9960,9960,0
20250401,175400,304938800,9960,9960,9960,9960,0
20250401,175300,304938800,9960,9960,9960,9960,0
20250401,175200,304938800,9960,9960,9960,9960,0
20250401,175100,304938800,9960,9960,9960,9960,0
20250401,175000,304938800,9960,9960,9960,9960,0
20250401,174900,304938800,9960,9960,9960,9960,0
20250401,174800,304938800,9960,9960,9960,9960,0
20250401,174700,304938800,9960,9960,9960,9960,0
20250401,174600,304938800,9960,9960,9960,9960,0
20250401,174500,304938800,9960,9960,9960,9960,0
20250401,174400,304938800,9960,9960,9960,9960,0
20250401,174300,304938800,9960,9960,9960,9960,0
20250401,174200,304938800,9960,9960,9960,9960,0
20250401,174100,304938800,9960,9960,9960,9960,0
20250401,174000,304938800,9960,9960,9960,9960,0
20250401,173900,304938800,9960,9960,9960,9960,0
20250401,173800,304938800,9960,9960,9960,9960,0
20250401,173700,304938800,9960,9960,9960,9960,840
20250401,173600,304938800,9960,9960,9960,9960,0
20250401,173500,304938800,9960,9960,9960,9960,0
20250401,173400,304938800,9960,9960,9960,9960,0
20250401,173300,304938800,9960,9960,9960,9960,0
20250401,173200,304938800,9960,9960,9960,9960,0
20250401,173100,304938800,9960,9960,9960,9960,0
20250401,173000,304938800,9960,9960,9960,9960,0
20250401,172900,304938800,9960,9960,9960,9960,0
20250401,172800,304938800,9960,9960,9960,9960,0
20250401,172700,304938800,9960,9960,9960,9960,0
20250401,172600,304938800,9960,9960,9960,9960,0
20250401,172500,304938800,9960,9960,9960,9960,0
20250401,172400,304938800,9960,9960,9960,9960,0
20250401,172300,304938800,9960,9960,9960,9960,0
20250401,172200,304938800,9960,9960,9960,9960,0
20250401,172100,304938800,9960,9960,9960,9960,0
20250401,172000,304938800,9960,9960,9960,9960,0
20250401,171900,304938800,9960,9960,9960,9960,0
20250401,171800,304938800,9960,9960,9960,9960,0
20250401,171700,304938800,9960,9960,9960,9960,0
20250401,171600,304938800,9960,9960,9960,9960,0
20250401,171500,304938800,9960,9960,9960,9960,0
20250401,171400,304938800,9960,9960,9960,9960,0
20250401,171300,304938800,9960,9960,9960,9960,0
20250401,171200,304938800,9960,9960,9960,9960,0
20250401,171100,304938800,9960,9960,9960,9960,0
20250401,171000,304938800,9960,9960,9960,9960,0
20250401,170900,304938800,9960,9960,9960,9960,0
20250401,170800,304938800,9960,9960,9960,9960,0
20250401,170700,304938800,9960,9960,9960,9960,840
20250401,170600,304938800,9960,9960,9960,9960,0
20250401,170500,304938800,9960,9960,9960,9960,0
20250401,170400,304938800,9960,9960,9960,9960,0
20250401,170300,304938800,9960,9960,9960,9960,0
20250401,170200,304938800,9960,9960,9960,9960,0
20250401,170100,304938800,9960,9960,9960,9960,0
20250401,170000,304938800,9960,9960,9960,9960,0
20250401,165900,304938800,9960,9960,9960,9960,0
20250401,165800,304938800,9960,9960,9960,9960,0
20250401,165700,304938800,9960,9960,9960,9960,0
20250401,165600,304938800,9960,9960,9960,9960,0
20250401,165500,304938800,9960,9960,9960,9960,0
20250401,165400,304938800,9960,9960,9960,9960,0
20250401,165300,304938800,9960,9960,9960,9960,0
20250401,165200,304938800,9960,9960,9960,9960,0
20250401,165100,304938800,9960,9960,9960,9960,0
20250401,165000,304938800,9960,9960,9960,9960,0
20250401,164900,304938800,9960,9960,9960,9960,0
20250401,164800,304938800,9960,9960,9960,9960,0
20250401,164700,304938800,9960,9960,9960,9960,0
20250401,164600,304938800,9960,9960,9960,9960,0
20250401,164500,304938800,9960,9960,9960,9960,0
20250401,164400,304938800,9960,9960,9960,9960,0
20250401,164300,304938800,9960,9960,9960,9960,0
20250401,164200,304938800,9960,9960,9960,9960,0
20250401,164100,304938800,9960,9960,9960,9960,0
20250401,164000,304938800,9960,9960,9960,9960,0
20250401,163900,304938800,9960,9960,9960,9960,0
20250401,163800,304938800,9960,9960,9960,9960,0
20250401,163700,304938800,9960,9960,9960,9960,840
20250401,163600,304938800,9960,9960,9960,9960,0
20250401,163500,304938800,9960,9960,9960,9960,0
20250401,163400,304938800,9960,9960,9960,9960,0
20250401,163300,304938800,9960,9960,9960,9960,0
20250401,163200,304938800,9960,9960,9960,9960,0
20250401,163100,304938800,9960,9960,9960,9960,0
20250401,163000,304938800,9960,9960,9960,9960,0
20250401,162900,304938800,9960,9960,9960,9960,0
20250401,162800,304938800,9960,9960,9960,9960,0
20250401,162700,304938800,9960,9960,9960,9960,0
20250401,162600,304938800,9960,9960,9960,9960,0
20250401,162500,304938800,9960,9960,9960,9960,0
20250401,162400,304938800,9960,9960,9960,9960,0
20250401,162300,304938800,9960,9960,9960,9960,0
20250401,162200,304938800,9960,9960,9960,9960,0
20250401,162100,304938800,9960,9960,9960,9960,0
20250401,162000,304938800,9960,9960,9960,9960,0
20250401,161900,304938800,9960,9960,9960,9960,0
20250401,161800,304938800,9960,9960,9960,9960,0
20250401,161700,304938800,9960,9960,9960,9960,0
20250401,161600,304938800,9960,9960,9960,9960,0
20250401,161500,304938800,9960,9960,9960,9960,0
20250401,161400,304938800,9960,9960,9960,9960,0
20250401,161300,304938800,9960,9960,9960,9960,0
20250401,161200,304938800,9960,9960,9960,9960,0
20250401,161100,304938800,9960,9960,9960,9960,0
20250401,161000,304938800,9960,9960,9960,9960,0
20250401,160900,304938800,9960,9960,9960,9960,0
20250401,160800,304938800,9960,9960,9960,9960,0
20250401,160700,304938800,9960,9960,9960,9960,840
20250401,160600,304938800,9960,9960,9960,9960,0
20250401,160500,304938800,9960,9960,9960,9960,0
20250401,160400,304938800,9960,9960,9960,9960,0
20250401,160300,304938800,9960,9960,9960,9960,0
20250401,160200,304938800,9960,9960,9960,9960,0
20250401,160100,304938800,9960,9960,9960,9960,0
20250401,160000,304938800,9960,9960,9960,9960,0
20250401,155900,304938800,9960,9960,9960,9960,0
20250401,155800,304938800,9960,9960,9960,9960,0
20250401,155700,304938800,9960,9960,9960,9960,0
20250401,155600,304938800,9960,9960,9960,9960,0
20250401,155500,304938800,9960,9960,9960,9960,0
20250401,155400,304938800,9960,9960,9960,9960,0
20250401,155300,304938800,9960,9960,9960,9960,0
20250401,155200,304938800,9960,9960,9960,9960,0
20250401,155100,304938800,9960,9960,9960,9960,0
20250401,155000,304938800,9960,9960,9960,9960,0
20250401,154900,304938800,9960,9960,9960,9960,0
20250401,154800,304938800,9960,9960,9960,9960,0
20250401,154700,304938800,9960,9960,9960,9960,0
20250401,154600,304938800,9960,9960,9960,9960,0
20250401,154500,304938800,9960,9960,9960,9960,0
20250401,154400,304938800,9960,9960,9960,9960,0
20250401,154300,304938800,9960,9960,9960,9960,0
20250401,154200,304938800,9960,9960,9960,9960,0
20250401,154100,304938800,9960,9960,9960,9960,0
20250401,154000,304938800,9960,9960,9960,9960,0
20250401,153900,304938800,9960,9960,9960,9960,0
20250401,153800,304938800,9960,9960,9960,9960,0
20250401,153700,304938800,9960,9960,9960,9960,840
20250401,153600,304938800,9960,9960,9960,9960,0
20250401,153500,304938800,9960,9960,9960,9960,0
20250401,153400,304938800,9960,9960,9960,9960,0
20250401,153300,304938800,9960,9960,9960,9960,0
20250401,153200,304938800,9960,9960,9960,9960,0
20250401,153100,304938800,9960,9960,9960,9960,0
20250401,153000,304938800,9960,9960,9960,9960,840
20250401,152900,296572400,9970,9970,9970,9970,0
20250401,152800,296572400,9970,9970,9970,9970,0
20250401,152700,296572400,9970,9970,9970,9970,0
20250401,152600,296572400,9970,9970,9970,9970,0
20250401,152500,296572400,9970,9970,9970,9970,0
20250401,152400,296572400,9970,9970,9970,9970,0
20250401,152300,296572400,9970,9970,9970,9970,0
20250401,152200,296572400,9970,9970,9970,9970,0
20250401,152100,296572400,9970,9970,9970,9970,0
20250401,152000,296572400,9970,9970,9970,9970,0
20250401,151900,296572400,9970,9960,9970,9910,632
20250401,151800,290298800,9940,9970,9970,9940,132
20250401,151700,288985590,9970,9970,9970,9970,0
20250401,151600,288985590,9970,9970,9970,9970,1
20250401,151500,288975620,9950,9950,9950,9950,0
20250401,151400,288975620,9950,9960,9960,9950,120
20250401,151300,287781600,9970,9970,9970,9970,1
20250401,151200,287771630,9970,9970,9970,9970,1
20250401,151100,287761660,9950,9950,9950,9950,0
20250401,151000,287761660,9950,9950,9950,9950,82
20250401,150900,286945760,9950,9950,9950,9950,100
20250401,150800,285950760,9980,9980,9980,9980,0
20250401,150700,285950760,9980,9960,9980,9960,101
20250401,150600,284944780,9980,9980,9980,9980,15
20250401,150500,284795080,9980,9980,9980,9980,0
20250401,150400,284795080,9980,9950,9980,9950,1021
20250401,150300,274625510,9930,9940,9940,9930,110
20250401,150200,273532840,9940,9940,9940,9940,50
20250401,150100,273035840,9930,9930,9930,9930,38
20250401,150000,272658500,9950,9950,9950,9950,0
20250401,145900,272658500,9950,9950,9950,9950,1
20250401,145800,272648550,9940,9940,9940,9940,269
20250401,145700,269974690,9950,9920,9950,9920,705
20250401,145600,262974010,9920,9920,9920,9920,0
20250401,145500,262974010,9920,9920,9920,9920,3
20250401,145400,262944250,9920,9920,9920,9920,0
20250401,145300,262944250,9920,9920,9920,9920,0
20250401,145200,262944250,9920,9920,9920,9920,13
20250401,145100,262815290,9870,9890,9890,9870,80
20250401,145000,262025060,9920,9920,9920,9920,0
20250401,144900,262025060,9920,9920,9920,9920,0
20250401,144800,262025060,9920,9900,9920,9900,21
20250401,144700,261817140,9900,9900,9900,9900,0
20250401,144600,261817140,9900,9900,9900,9900,13
20250401,144500,261688440,9910,9910,9910,9910,0
20250401,144400,261688440,9910,9910,9910,9910,0
20250401,144300,261688440,9910,9900,9910,9900,12
20250401,144200,261569630,9940,9940,9940,9940,0
20250401,144100,261569630,9940,9940,9940,9940,0
20250401,144000,261569630,9940,9900,9940,9900,700
20250401,143900,254639320,9880,9880,9880,9880,200
20250401,143800,252663320,9900,9870,9900,9870,211
20250401,143700,250580720,9900,9860,9900,9860,558
20250401,143600,245074020,9850,9850,9850,9850,0
20250401,143500,245074020,9850,9850,9850,9850,0
20250401,143400,245074020,9850,9850,9850,9850,10
20250401,143300,244975520,9860,9860,9860,9860,0
20250401,143200,244975520,9860,9860,9860,9860,0
20250401,143100,244975520,9860,9860,9860,9860,0
20250401,143000,244975520,9860,9860,9860,9860,4
20250401,142900,244936080,9860,9860,9860,9860,0
20250401,142800,244936080,9860,9860,9860,9860,0
20250401,142700,244936080,9860,9860,9860,9860,0
20250401,142600,244936080,9860,9860,9860,9860,0
20250401,142500,244936080,9860,9840,9860,9840,288
20250401,142400,242101480,9840,9840,9840,9840,0
20250401,142300,242101480,9840,9840,9840,9840,0
20250401,142200,242101480,9840,9840,9840,9840,0
20250401,142100,242101480,9840,9840,9840,9840,76
20250401,142000,241353640,9850,9850,9850,9850,0
20250401,141900,241353640,9850,9850,9850,9850,0
20250401,141800,241353640,9850,9810,9850,9780,844
20250401,141700,233093660,9800,9800,9800,9800,0
20250401,141600,233093660,9800,9800,9800,9800,0
20250401,141500,233093660,9800,9800,9800,9800,0
20250401,141400,233093660,9800,9800,9800,9800,0
20250401,141300,233093660,9800,9810,9810,9800,31
20250401,141200,232789840,9850,9850,9850,9850,0
20250401,141100,232789840,9850,9850,9850,9850,0
20250401,141000,232789840,9850,9850,9850,9850,0
20250401,140900,232789840,9850,9850,9850,9850,0
20250401,140800,232789840,9850,9850,9850,9850,0
20250401,140700,232789840,9850,9850,9850,9850,0
20250401,140600,232789840,9850,9850,9850,9850,0
20250401,140500,232789840,9850,9850,9850,9850,0
20250401,140400,232789840,9850,9850,9850,9850,0
20250401,140300,232789840,9850,9850,9850,9850,0
20250401,140200,232789840,9850,9850,9850,9850,0
20250401,140100,232789840,9850,9850,9850,9850,3
20250401,140000,232760290,9850,9850,9850,9850,1
20250401,135900,232750440,9830,9830,9830,9830,0
20250401,135800,232750440,9830,9830,9830,9830,0
20250401,135700,232750440,9830,9830,9830,9830,0
20250401,135600,232750440,9830,9830,9830,9830,0
20250401,135500,232750440,9830,9830,9830,9830,0
20250401,135400,232750440,9830,9830,9830,9830,0
20250401,135300,232750440,9830,9830,9830,9830,38
20250401,135200,232376900,9830,9830,9830,9830,0
20250401,135100,232376900,9830,9830,9830,9830,0
20250401,135000,232376900,9830,9830,9830,9830,0
20250401,134900,232376900,9830,9830,9830,9830,0
20250401,134800,232376900,9830,9830,9830,9830,0
20250401,134700,232376900,9830,9830,9830,9830,0
20250401,134600,232376900,9830,9830,9830,9830,44
20250401,134500,231944380,9780,9790,9790,9780,1300
20250401,134400,219224140,9800,9800,9800,9800,630
20250401,134300,213050140,9800,9800,9800,9800,554
20250401,134200,207620940,9790,9800,9800,9790,1520
20250401,134100,192739150,9850,9850,9850,9850,0
20250401,134000,192739150,9850,9850,9850,9850,0
20250401,133900,192739150,9850,9850,9850,9850,0
20250401,133800,192739150,9850,9850,9850,9850,0
20250401,133700,192739150,9850,9850,9850,9850,2
20250401,133600,192719450,9860,9860,9860,9860,0
20250401,133500,192719450,9860,9860,9860,9860,0
20250401,133400,192719450,9860,9860,9860,9860,0
20250401,133300,192719450,9860,9850,9860,9850,143
20250401,133200,191310870,9870,9870,9870,9870,0
20250401,133100,191310870,9870,9870,9870,9870,5
20250401,133000,191261520,9860,9860,9860,9860,1
20250401,132900,191251660,9870,9870,9870,9870,0
20250401,132800,191251660,9870,9860,9870,9860,90
20250401,132700,190364250,9860,9860,9860,9860,300
20250401,132600,187406250,9860,9860,9860,9860,0
20250401,132500,187406250,9860,9860,9860,9860,0
20250401,132400,187406250,9860,9850,9860,9850,480
20250401,132300,182677210,9850,9850,9850,9850,0
20250401,132200,182677210,9850,9850,9850,9850,0
20250401,132100,182677210,9850,9850,9850,9850,0
20250401,132000,182677210,9850,9850,9850,9850,5
20250401,131900,182627960,9850,9850,9850,9850,0
20250401,131800,182627960,9850,9850,9850,9850,0
20250401,131700,182627960,9850,9850,9850,9850,0
20250401,131600,182627960,9850,9850,9850,9850,0
20250401,131500,182627960,9850,9850,9850,9850,0
20250401,131400,182627960,9850,9850,9850,9850,0
20250401,131300,182627960,9850,9850,9850,9850,0
20250401,131200,182627960,9850,9850,9850,9850,0
20250401,131100,182627960,9850,9850,9850,9850,0
20250401,131000,182627960,9850,9830,9850,9830,36
20250401,130900,182274060,9850,9850,9850,9850,1
20250401,130800,182264210,9850,9850,9850,9850,0
20250401,130700,182264210,9850,9850,9850,9850,0
20250401,130600,182264210,9850,9850,9850,9850,0
20250401,130500,182264210,9850,9850,9850,9850,0
20250401,130400,182264210,9850,9850,9850,9850,0
20250401,130300,182264210,9850,9850,9850,9850,0
20250401,130200,182264210,9850,9850,9850,9850,0
20250401,130100,182264210,9850,9850,9850,9850,0
20250401,130000,182264210,9850,9850,9850,9850,0
20250401,125900,182264210,9850,9850,9850,9850,0
20250401,125800,182264210,9850,9850,9850,9850,1
20250401,125700,182254360,9850,9840,9850,9840,2
20250401,125600,182234670,9850,9850,9850,9850,0
20250401,125500,182234670,9850,9850,9850,9850,0
20250401,125400,182234670,9850,9850,9850,9850,0
20250401,125300,182234670,9850,9850,9850,9850,0
20250401,125200,182234670,9850,9850,9850,9850,0
20250401,125100,182234670,9850,9850,9850,9850,0
20250401,125000,182234670,9850,9850,9850,9850,0
20250401,124900,182234670,9850,9810,9850,9800,747
20250401,124800,174913270,9820,9820,9820,9820,0
20250401,124700,174913270,9820,9820,9820,9820,0
20250401,124600,174913270,9820,9820,9820,9820,0
20250401,124500,174913270,9820,9820,9820,9820,0
20250401,124400,174913270,9820,9820,9820,9820,2
20250401,124300,174893630,9820,9820,9820,9820,0
20250401,124200,174893630,9820,9820,9820,9820,0
20250401,124100,174893630,9820,9820,9820,9820,1
20250401,124000,174883810,9820,9820,9820,9820,50
20250401,123900,174392810,9810,9810,9810,9810,2
20250401,123800,174373190,9820,9820,9820,9820,350
20250401,123700,170936190,9840,9840,9840,9840,0
20250401,123600,170936190,9840,9840,9840,9840,0
20250401,123500,170936190,9840,9840,9840,9840,299
20250401,123400,167994030,9840,9840,9840,9840,0
20250401,123300,167994030,9840,9840,9840,9840,2
20250401,123200,167974350,9830,9830,9830,9830,0
20250401,123100,167974350,9830,9830,9830,9830,10
20250401,123000,167876050,9830,9830,9830,9830,20
20250401,122900,167679450,9830,9830,9830,9830,0
20250401,122800,167679450,9830,9830,9830,9830,0
20250401,122700,167679450,9830,9830,9830,9830,0
20250401,122600,167679450,9830,9830,9830,9830,0
20250401,122500,167679450,9830,9830,9830,9830,0
20250401,122400,167679450,9830,9830,9830,9830,0
20250401,122300,167679450,9830,9830,9830,9830,10
20250401,122200,167581150,9850,9850,9850,9850,0
20250401,122100,167581150,9850,9850,9850,9850,0
20250401,122000,167581150,9850,9850,9850,9850,0
20250401,121900,167581150,9850,9850,9850,9850,0
20250401,121800,167581150,9850,9850,9850,9850,0
20250401,121700,167581150,9850,9840,9850,9820,263
20250401,121600,164998070,9850,9850,9850,9830,122
20250401,121500,163798770,9840,9840,9840,9840,0
20250401,121400,163798770,9840,9840,9840,9840,10
20250401,121300,163700370,9850,9850,9850,9850,0
20250401,121200,163700370,9850,9850,9850,9850,10
20250401,121100,163601870,9850,9850,9850,9850,0
20250401,121000,163601870,9850,9850,9850,9850,323
20250401,120900,160420320,9850,9840,9850,9820,23
20250401,120800,160194400,9860,9860,9860,9860,0
20250401,120700,160194400,9860,9860,9860,9860,0
20250401,120600,160194400,9860,9860,9860,9860,0
20250401,120500,160194400,9860,9860,9860,9860,0
20250401,120400,160194400,9860,9860,9860,9860,0
20250401,120300,160194400,9860,9850,9860,9850,537
20250401,120200,154904580,9860,9860,9860,9860,0
20250401,120100,154904580,9860,9860,9860,9860,0
20250401,120000,154904580,9860,9860,9860,9860,0
20250401,115900,154904580,9860,9850,9860,9820,681
20250401,115800,148198280,9830,9810,9830,9810,1060
20250401,115700,137780670,9780,9780,9780,9780,0
20250401,115600,137780670,9780,9780,9780,9780,0
20250401,115500,137780670,9780,9780,9780,9780,0
20250401,115400,137780670,9780,9780,9780,9780,0
20250401,115300,137780670,9780,9780,9780,9780,0
20250401,115200,137780670,9780,9780,9780,9780,1200
20250401,115100,126044670,9780,9780,9780,9780,0
20250401,115000,126044670,9780,9780,9780,9780,0
20250401,114900,126044670,9780,9780,9780,9780,28
20250401,114800,125770830,9780,9780,9780,9780,472
20250401,114700,121154670,9810,9810,9810,9810,0
20250401,114600,121154670,9810,9810,9810,9810,0
20250401,114500,121154670,9810,9810,9810,9810,0
20250401,114400,121154670,9810,9810,9810,9810,0
20250401,114300,121154670,9810,9810,9810,9810,0
20250401,114200,121154670,9810,9810,9810,9810,0
20250401,114100,121154670,9810,9810,9810,9810,0
20250401,114000,121154670,9810,9810,9810,9810,0
20250401,113900,121154670,9810,9810,9810,9810,0
20250401,113800,121154670,9810,9810,9810,9810,0
20250401,113700,121154670,9810,9810,9810,9810,0
20250401,113600,121154670,9810,9790,9810,9780,123
20250401,113500,119950910,9810,9810,9810,9810,0
20250401,113400,119950910,9810,9810,9810,9810,0
20250401,113300,119950910,9810,9810,9810,9810,1
20250401,113200,119941100,9810,9810,9810,9810,0
20250401,113100,119941100,9810,9810,9810,9810,50
20250401,113000,119450600,9810,9810,9810,9810,0
20250401,112900,119450600,9810,9810,9810,9810,0
20250401,112800,119450600,9810,9820,9820,9810,17
20250401,112700,119283820,9830,9830,9830,9830,10
20250401,112600,119185520,9830,9830,9830,9830,0
20250401,112500,119185520,9830,9830,9830,9830,1
20250401,112400,119175690,9790,9830,9830,9790,110
20250401,112300,118098590,9790,9790,9790,9790,0
20250401,112200,118098590,9790,9820,9820,9790,419
20250401,112100,113984460,9810,9810,9810,9810,181
20250401,112000,112208850,9800,9800,9800,9800,0
20250401,111900,112208850,9800,9800,9800,9800,0
20250401,111800,112208850,9800,9800,9800,9800,0
20250401,111700,112208850,9800,9800,9800,9800,0
20250401,111600,112208850,9800,9800,9800,9800,0
20250401,111500,112208850,9800,9800,9800,9800,50
20250401,111400,111718850,9810,9810,9810,9810,0
20250401,111300,111718850,9810,9810,9810,9810,599
20250401,111200,105842660,9810,9810,9810,9810,0
20250401,111100,105842660,9810,9810,9810,9810,10
20250401,111000,105744560,9800,9790,9800,9790,944
20250401,110900,96499290,9790,9790,9790,9790,0
20250401,110800,96499290,9790,9790,9790,9790,47
20250401,110700,96039160,9790,9790,9790,9790,10
20250401,110600,95941260,9790,9790,9790,9790,0
20250401,110500,95941260,9790,9790,9790,9790,212
20250401,110400,93865780,9780,9780,9780,9780,100
20250401,110300,92887780,9790,9790,9790,9790,0
20250401,110200,92887780,9790,9790,9790,9790,0
20250401,110100,92887780,9790,9780,9790,9780,438
20250401,110000,88602960,9780,9780,9780,9780,0
20250401,105900,88602960,9780,9760,9780,9760,1508
20250401,105800,73873180,9760,9760,9760,9760,0
20250401,105700,73873180,9760,9760,9760,9760,0
20250401,105600,73873180,9760,9760,9760,9760,6
20250401,105500,73814620,9760,9740,9760,9740,552
20250401,105400,68433540,9700,9740,9740,9700,168
20250401,105300,66801220,9710,9710,9710,9710,50
20250401,105200,66315720,9750,9750,9750,9750,0
20250401,105100,66315720,9750,9750,9750,9750,0
20250401,105000,66315720,9750,9750,9750,9750,0
20250401,104900,66315720,9750,9740,9750,9740,591
20250401,104800,60556200,9740,9740,9740,9740,251
20250401,104700,58111460,9730,9720,9730,9720,608
20250401,104600,52199140,9710,9710,9710,9710,94
20250401,104500,51286400,9700,9700,9700,9700,3
20250401,104400,51257300,9690,9690,9690,9690,0
20250401,104300,51257300,9690,9710,9710,9690,29
20250401,104200,50976110,9710,9710,9710,9710,0
20250401,104100,50976110,9710,9710,9710,9710,41
20250401,104000,50578000,9690,9690,9690,9690,27
20250401,103900,50316370,9720,9720,9720,9720,0
20250401,103800,50316370,9720,9720,9720,9720,0
20250401,103700,50316370,9720,9720,9720,9720,21
20250401,103600,50112250,9730,9730,9730,9730,0
20250401,103500,50112250,9730,9730,9730,9730,0
20250401,103400,50112250,9730,9730,9730,9730,0
20250401,103300,50112250,9730,9730,9730,9730,0
20250401,103200,50112250,9730,9730,9730,9730,0
20250401,103100,50112250,9730,9730,9730,9730,0
20250401,103000,50112250,9730,9730,9730,9730,20
20250401,102900,49917650,9680,9680,9680,9680,0
20250401,102800,49917650,9680,9680,9680,9680,0
20250401,102700,49917650,9680,9680,9680,9680,0
20250401,102600,49917650,9680,9730,9730,9680,15
20250401,102500,49772340,9700,9700,9700,9700,0
20250401,102400,49772340,9700,9700,9700,9700,80
20250401,102300,48996340,9750,9750,9750,9750,0
20250401,102200,48996340,9750,9750,9750,9750,0
20250401,102100,48996340,9750,9750,9750,9750,15
20250401,102000,48850090,9750,9750,9750,9750,20
20250401,101900,48655090,9750,9750,9750,9750,0
20250401,101800,48655090,9750,9730,9750,9730,26
20250401,101700,48402090,9730,9730,9730,9730,17
20250401,101600,48236680,9730,9730,9730,9730,0
20250401,101500,48236680,9730,9730,9730,9730,10
20250401,101400,48139380,9730,9730,9740,9730,301
20250401,101300,45210630,9700,9700,9700,9700,0
20250401,101200,45210630,9700,9700,9700,9700,0
20250401,101100,45210630,9700,9700,9700,9700,0
20250401,101000,45210630,9700,9670,9700,9670,489
20250401,100900,40474670,9670,9670,9670,9670,0
20250401,100800,40474670,9670,9670,9670,9670,0
20250401,100700,40474670,9670,9670,9670,9670,0
20250401,100600,40474670,9670,9670,9670,9670,0
20250401,100500,40474670,9670,9670,9670,9670,0
20250401,100400,40474670,9670,9670,9670,9670,1
20250401,100300,40465000,9670,9670,9670,9670,0
20250401,100200,40465000,9670,9670,9670,9670,0
20250401,100100,40465000,9670,9670,9670,9670,0
20250401,100000,40465000,9670,9670,9670,9670,0
20250401,095900,40465000,9670,9670,9670,9670,1
20250401,095800,40455330,9610,9610,9610,9610,0
20250401,095700,40455330,9610,9610,9610,9610,0
20250401,095600,40455330,9610,9610,9610,9610,0
20250401,095500,40455330,9610,9610,9610,9610,0
20250401,095400,40455330,9610,9610,9610,9610,0
20250401,095300,40455330,9610,9610,9610,9610,0
20250401,095200,40455330,9610,9610,9610,9610,500
20250401,095100,35650330,9610,9610,9610,9610,500
20250401,095000,30845330,9680,9680,9680,9680,0
20250401,094900,30845330,9680,9680,9680,9680,11
20250401,094800,30738850,9680,9630,9680,9610,509
20250401,094700,25841050,9620,9650,9650,9620,500
20250401,094600,21026580,9650,9650,9650,9650,0
20250401,094500,21026580,9650,9670,9670,9650,557
20250401,094400,15650900,9650,9720,9720,9650,604
20250401,094300,9809090,9730,9730,9730,9730,0
20250401,094200,9809090,9730,9730,9730,9730,0
20250401,094100,9809090,9730,9730,9730,9730,0
20250401,094000,9809090,9730,9730,9730,9730,0
20250401,093900,9809090,9730,9730,9730,9730,0
20250401,093800,9809090,9730,9730,9730,9730,0
20250401,093700,9809090,9730,9730,9730,9730,0
20250401,093600,9809090,9730,9730,9730,9730,0
20250401,093500,9809090,9730,9730,9730,9730,0
20250401,093400,9809090,9730,9760,9760,9730,51
20250401,093300,9311360,9760,9760,9760,9760,0
20250401,093200,9311360,9760,9760,9760,9760,0
20250401,093100,9311360,9760,9760,9760,9760,0
20250401,093000,9311360,9760,9760,9760,9760,4
20250401,092900,9272320,9720,9720,9720,9720,31
20250401,092800,8971000,9730,9730,9730,9730,10
20250401,092700,8873700,9740,9740,9740,9740,0
20250401,092600,8873700,9740,9750,9750,9740,24
20250401,092500,8639870,9770,9770,9770,9770,0
20250401,092400,8639870,9770,9770,9770,9770,0
20250401,092300,8639870,9770,9770,9770,9740,17
20250401,092200,8473870,9770,9770,9770,9770,0
20250401,092100,8473870,9770,9770,9770,9770,0
20250401,092000,8473870,9770,9770,9770,9770,0
20250401,091900,8473870,9770,9770,9770,9770,0
20250401,091800,8473870,9770,9770,9770,9770,0
20250401,091700,8473870,9770,9770,9770,9770,1
20250401,091600,8464100,9780,9780,9780,9780,1
20250401,091500,8454320,9760,9760,9760,9760,0
20250401,091400,8454320,9760,9760,9760,9760,0
20250401,091300,8454320,9760,9760,9760,9760,3
20250401,091200,8425040,9750,9750,9750,9750,0
20250401,091100,8425040,9750,9750,9750,9750,30
20250401,091000,8132540,9750,9750,9750,9750,50
20250401,090900,7645040,9750,9750,9750,9750,43
20250401,090800,7225790,9740,9740,9740,9740,345
20250401,090700,3865490,9740,9740,9740,9740,2
20250401,090600,3846010,9740,9740,9740,9740,3
20250401,090500,3816790,9740,9740,9740,9740,0
20250401,090400,3816790,9740,9740,9740,9740,0
20250401,090300,3816790,9740,9740,9750,9740,233
20250401,090200,1547300,9630,9630,9630,9630,0
20250401,090100,1547300,9630,9630,9630,9630,0
20250401,090000,1547300,9630,9740,9740,9630,160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 304938800 9960 9960 9960 9960 840
3 20250401 190600 304938800 9960 9960 9960 9960 0
4 20250401 190500 304938800 9960 9960 9960 9960 0
5 20250401 190400 304938800 9960 9960 9960 9960 0
6 20250401 190300 304938800 9960 9960 9960 9960 0
7 20250401 190200 304938800 9960 9960 9960 9960 0
8 20250401 190100 304938800 9960 9960 9960 9960 0
9 20250401 190000 304938800 9960 9960 9960 9960 0
10 20250401 185900 304938800 9960 9960 9960 9960 0
11 20250401 185800 304938800 9960 9960 9960 9960 0
12 20250401 185700 304938800 9960 9960 9960 9960 0
13 20250401 185600 304938800 9960 9960 9960 9960 0
14 20250401 185500 304938800 9960 9960 9960 9960 0
15 20250401 185400 304938800 9960 9960 9960 9960 0
16 20250401 185300 304938800 9960 9960 9960 9960 0
17 20250401 185200 304938800 9960 9960 9960 9960 0
18 20250401 185100 304938800 9960 9960 9960 9960 0
19 20250401 185000 304938800 9960 9960 9960 9960 0
20 20250401 184900 304938800 9960 9960 9960 9960 0
21 20250401 184800 304938800 9960 9960 9960 9960 0
22 20250401 184700 304938800 9960 9960 9960 9960 0
23 20250401 184600 304938800 9960 9960 9960 9960 0
24 20250401 184500 304938800 9960 9960 9960 9960 0
25 20250401 184400 304938800 9960 9960 9960 9960 0
26 20250401 184300 304938800 9960 9960 9960 9960 0
27 20250401 184200 304938800 9960 9960 9960 9960 0
28 20250401 184100 304938800 9960 9960 9960 9960 0
29 20250401 184000 304938800 9960 9960 9960 9960 0
30 20250401 183900 304938800 9960 9960 9960 9960 0
31 20250401 183800 304938800 9960 9960 9960 9960 0
32 20250401 183700 304938800 9960 9960 9960 9960 840
33 20250401 183600 304938800 9960 9960 9960 9960 0
34 20250401 183500 304938800 9960 9960 9960 9960 0
35 20250401 183400 304938800 9960 9960 9960 9960 0
36 20250401 183300 304938800 9960 9960 9960 9960 0
37 20250401 183200 304938800 9960 9960 9960 9960 0
38 20250401 183100 304938800 9960 9960 9960 9960 0
39 20250401 183000 304938800 9960 9960 9960 9960 0
40 20250401 182900 304938800 9960 9960 9960 9960 0
41 20250401 182800 304938800 9960 9960 9960 9960 0
42 20250401 182700 304938800 9960 9960 9960 9960 0
43 20250401 182600 304938800 9960 9960 9960 9960 0
44 20250401 182500 304938800 9960 9960 9960 9960 0
45 20250401 182400 304938800 9960 9960 9960 9960 0
46 20250401 182300 304938800 9960 9960 9960 9960 0
47 20250401 182200 304938800 9960 9960 9960 9960 0
48 20250401 182100 304938800 9960 9960 9960 9960 0
49 20250401 182000 304938800 9960 9960 9960 9960 0
50 20250401 181900 304938800 9960 9960 9960 9960 0
51 20250401 181800 304938800 9960 9960 9960 9960 0
52 20250401 181700 304938800 9960 9960 9960 9960 0
53 20250401 181600 304938800 9960 9960 9960 9960 0
54 20250401 181500 304938800 9960 9960 9960 9960 0
55 20250401 181400 304938800 9960 9960 9960 9960 0
56 20250401 181300 304938800 9960 9960 9960 9960 0
57 20250401 181200 304938800 9960 9960 9960 9960 0
58 20250401 181100 304938800 9960 9960 9960 9960 0
59 20250401 181000 304938800 9960 9960 9960 9960 0
60 20250401 180900 304938800 9960 9960 9960 9960 0
61 20250401 180800 304938800 9960 9960 9960 9960 0
62 20250401 180700 304938800 9960 9960 9960 9960 840
63 20250401 180600 304938800 9960 9960 9960 9960 0
64 20250401 180500 304938800 9960 9960 9960 9960 0
65 20250401 180400 304938800 9960 9960 9960 9960 0
66 20250401 180300 304938800 9960 9960 9960 9960 0
67 20250401 180200 304938800 9960 9960 9960 9960 0
68 20250401 180100 304938800 9960 9960 9960 9960 0
69 20250401 180000 304938800 9960 9960 9960 9960 0
70 20250401 175900 304938800 9960 9960 9960 9960 0
71 20250401 175800 304938800 9960 9960 9960 9960 0
72 20250401 175700 304938800 9960 9960 9960 9960 0
73 20250401 175600 304938800 9960 9960 9960 9960 0
74 20250401 175500 304938800 9960 9960 9960 9960 0
75 20250401 175400 304938800 9960 9960 9960 9960 0
76 20250401 175300 304938800 9960 9960 9960 9960 0
77 20250401 175200 304938800 9960 9960 9960 9960 0
78 20250401 175100 304938800 9960 9960 9960 9960 0
79 20250401 175000 304938800 9960 9960 9960 9960 0
80 20250401 174900 304938800 9960 9960 9960 9960 0
81 20250401 174800 304938800 9960 9960 9960 9960 0
82 20250401 174700 304938800 9960 9960 9960 9960 0
83 20250401 174600 304938800 9960 9960 9960 9960 0
84 20250401 174500 304938800 9960 9960 9960 9960 0
85 20250401 174400 304938800 9960 9960 9960 9960 0
86 20250401 174300 304938800 9960 9960 9960 9960 0
87 20250401 174200 304938800 9960 9960 9960 9960 0
88 20250401 174100 304938800 9960 9960 9960 9960 0
89 20250401 174000 304938800 9960 9960 9960 9960 0
90 20250401 173900 304938800 9960 9960 9960 9960 0
91 20250401 173800 304938800 9960 9960 9960 9960 0
92 20250401 173700 304938800 9960 9960 9960 9960 840
93 20250401 173600 304938800 9960 9960 9960 9960 0
94 20250401 173500 304938800 9960 9960 9960 9960 0
95 20250401 173400 304938800 9960 9960 9960 9960 0
96 20250401 173300 304938800 9960 9960 9960 9960 0
97 20250401 173200 304938800 9960 9960 9960 9960 0
98 20250401 173100 304938800 9960 9960 9960 9960 0
99 20250401 173000 304938800 9960 9960 9960 9960 0
100 20250401 172900 304938800 9960 9960 9960 9960 0
101 20250401 172800 304938800 9960 9960 9960 9960 0
102 20250401 172700 304938800 9960 9960 9960 9960 0
103 20250401 172600 304938800 9960 9960 9960 9960 0
104 20250401 172500 304938800 9960 9960 9960 9960 0
105 20250401 172400 304938800 9960 9960 9960 9960 0
106 20250401 172300 304938800 9960 9960 9960 9960 0
107 20250401 172200 304938800 9960 9960 9960 9960 0
108 20250401 172100 304938800 9960 9960 9960 9960 0
109 20250401 172000 304938800 9960 9960 9960 9960 0
110 20250401 171900 304938800 9960 9960 9960 9960 0
111 20250401 171800 304938800 9960 9960 9960 9960 0
112 20250401 171700 304938800 9960 9960 9960 9960 0
113 20250401 171600 304938800 9960 9960 9960 9960 0
114 20250401 171500 304938800 9960 9960 9960 9960 0
115 20250401 171400 304938800 9960 9960 9960 9960 0
116 20250401 171300 304938800 9960 9960 9960 9960 0
117 20250401 171200 304938800 9960 9960 9960 9960 0
118 20250401 171100 304938800 9960 9960 9960 9960 0
119 20250401 171000 304938800 9960 9960 9960 9960 0
120 20250401 170900 304938800 9960 9960 9960 9960 0
121 20250401 170800 304938800 9960 9960 9960 9960 0
122 20250401 170700 304938800 9960 9960 9960 9960 840
123 20250401 170600 304938800 9960 9960 9960 9960 0
124 20250401 170500 304938800 9960 9960 9960 9960 0
125 20250401 170400 304938800 9960 9960 9960 9960 0
126 20250401 170300 304938800 9960 9960 9960 9960 0
127 20250401 170200 304938800 9960 9960 9960 9960 0
128 20250401 170100 304938800 9960 9960 9960 9960 0
129 20250401 170000 304938800 9960 9960 9960 9960 0
130 20250401 165900 304938800 9960 9960 9960 9960 0
131 20250401 165800 304938800 9960 9960 9960 9960 0
132 20250401 165700 304938800 9960 9960 9960 9960 0
133 20250401 165600 304938800 9960 9960 9960 9960 0
134 20250401 165500 304938800 9960 9960 9960 9960 0
135 20250401 165400 304938800 9960 9960 9960 9960 0
136 20250401 165300 304938800 9960 9960 9960 9960 0
137 20250401 165200 304938800 9960 9960 9960 9960 0
138 20250401 165100 304938800 9960 9960 9960 9960 0
139 20250401 165000 304938800 9960 9960 9960 9960 0
140 20250401 164900 304938800 9960 9960 9960 9960 0
141 20250401 164800 304938800 9960 9960 9960 9960 0
142 20250401 164700 304938800 9960 9960 9960 9960 0
143 20250401 164600 304938800 9960 9960 9960 9960 0
144 20250401 164500 304938800 9960 9960 9960 9960 0
145 20250401 164400 304938800 9960 9960 9960 9960 0
146 20250401 164300 304938800 9960 9960 9960 9960 0
147 20250401 164200 304938800 9960 9960 9960 9960 0
148 20250401 164100 304938800 9960 9960 9960 9960 0
149 20250401 164000 304938800 9960 9960 9960 9960 0
150 20250401 163900 304938800 9960 9960 9960 9960 0
151 20250401 163800 304938800 9960 9960 9960 9960 0
152 20250401 163700 304938800 9960 9960 9960 9960 840
153 20250401 163600 304938800 9960 9960 9960 9960 0
154 20250401 163500 304938800 9960 9960 9960 9960 0
155 20250401 163400 304938800 9960 9960 9960 9960 0
156 20250401 163300 304938800 9960 9960 9960 9960 0
157 20250401 163200 304938800 9960 9960 9960 9960 0
158 20250401 163100 304938800 9960 9960 9960 9960 0
159 20250401 163000 304938800 9960 9960 9960 9960 0
160 20250401 162900 304938800 9960 9960 9960 9960 0
161 20250401 162800 304938800 9960 9960 9960 9960 0
162 20250401 162700 304938800 9960 9960 9960 9960 0
163 20250401 162600 304938800 9960 9960 9960 9960 0
164 20250401 162500 304938800 9960 9960 9960 9960 0
165 20250401 162400 304938800 9960 9960 9960 9960 0
166 20250401 162300 304938800 9960 9960 9960 9960 0
167 20250401 162200 304938800 9960 9960 9960 9960 0
168 20250401 162100 304938800 9960 9960 9960 9960 0
169 20250401 162000 304938800 9960 9960 9960 9960 0
170 20250401 161900 304938800 9960 9960 9960 9960 0
171 20250401 161800 304938800 9960 9960 9960 9960 0
172 20250401 161700 304938800 9960 9960 9960 9960 0
173 20250401 161600 304938800 9960 9960 9960 9960 0
174 20250401 161500 304938800 9960 9960 9960 9960 0
175 20250401 161400 304938800 9960 9960 9960 9960 0
176 20250401 161300 304938800 9960 9960 9960 9960 0
177 20250401 161200 304938800 9960 9960 9960 9960 0
178 20250401 161100 304938800 9960 9960 9960 9960 0
179 20250401 161000 304938800 9960 9960 9960 9960 0
180 20250401 160900 304938800 9960 9960 9960 9960 0
181 20250401 160800 304938800 9960 9960 9960 9960 0
182 20250401 160700 304938800 9960 9960 9960 9960 840
183 20250401 160600 304938800 9960 9960 9960 9960 0
184 20250401 160500 304938800 9960 9960 9960 9960 0
185 20250401 160400 304938800 9960 9960 9960 9960 0
186 20250401 160300 304938800 9960 9960 9960 9960 0
187 20250401 160200 304938800 9960 9960 9960 9960 0
188 20250401 160100 304938800 9960 9960 9960 9960 0
189 20250401 160000 304938800 9960 9960 9960 9960 0
190 20250401 155900 304938800 9960 9960 9960 9960 0
191 20250401 155800 304938800 9960 9960 9960 9960 0
192 20250401 155700 304938800 9960 9960 9960 9960 0
193 20250401 155600 304938800 9960 9960 9960 9960 0
194 20250401 155500 304938800 9960 9960 9960 9960 0
195 20250401 155400 304938800 9960 9960 9960 9960 0
196 20250401 155300 304938800 9960 9960 9960 9960 0
197 20250401 155200 304938800 9960 9960 9960 9960 0
198 20250401 155100 304938800 9960 9960 9960 9960 0
199 20250401 155000 304938800 9960 9960 9960 9960 0
200 20250401 154900 304938800 9960 9960 9960 9960 0
201 20250401 154800 304938800 9960 9960 9960 9960 0
202 20250401 154700 304938800 9960 9960 9960 9960 0
203 20250401 154600 304938800 9960 9960 9960 9960 0
204 20250401 154500 304938800 9960 9960 9960 9960 0
205 20250401 154400 304938800 9960 9960 9960 9960 0
206 20250401 154300 304938800 9960 9960 9960 9960 0
207 20250401 154200 304938800 9960 9960 9960 9960 0
208 20250401 154100 304938800 9960 9960 9960 9960 0
209 20250401 154000 304938800 9960 9960 9960 9960 0
210 20250401 153900 304938800 9960 9960 9960 9960 0
211 20250401 153800 304938800 9960 9960 9960 9960 0
212 20250401 153700 304938800 9960 9960 9960 9960 840
213 20250401 153600 304938800 9960 9960 9960 9960 0
214 20250401 153500 304938800 9960 9960 9960 9960 0
215 20250401 153400 304938800 9960 9960 9960 9960 0
216 20250401 153300 304938800 9960 9960 9960 9960 0
217 20250401 153200 304938800 9960 9960 9960 9960 0
218 20250401 153100 304938800 9960 9960 9960 9960 0
219 20250401 153000 304938800 9960 9960 9960 9960 840
220 20250401 152900 296572400 9970 9970 9970 9970 0
221 20250401 152800 296572400 9970 9970 9970 9970 0
222 20250401 152700 296572400 9970 9970 9970 9970 0
223 20250401 152600 296572400 9970 9970 9970 9970 0
224 20250401 152500 296572400 9970 9970 9970 9970 0
225 20250401 152400 296572400 9970 9970 9970 9970 0
226 20250401 152300 296572400 9970 9970 9970 9970 0
227 20250401 152200 296572400 9970 9970 9970 9970 0
228 20250401 152100 296572400 9970 9970 9970 9970 0
229 20250401 152000 296572400 9970 9970 9970 9970 0
230 20250401 151900 296572400 9970 9960 9970 9910 632
231 20250401 151800 290298800 9940 9970 9970 9940 132
232 20250401 151700 288985590 9970 9970 9970 9970 0
233 20250401 151600 288985590 9970 9970 9970 9970 1
234 20250401 151500 288975620 9950 9950 9950 9950 0
235 20250401 151400 288975620 9950 9960 9960 9950 120
236 20250401 151300 287781600 9970 9970 9970 9970 1
237 20250401 151200 287771630 9970 9970 9970 9970 1
238 20250401 151100 287761660 9950 9950 9950 9950 0
239 20250401 151000 287761660 9950 9950 9950 9950 82
240 20250401 150900 286945760 9950 9950 9950 9950 100
241 20250401 150800 285950760 9980 9980 9980 9980 0
242 20250401 150700 285950760 9980 9960 9980 9960 101
243 20250401 150600 284944780 9980 9980 9980 9980 15
244 20250401 150500 284795080 9980 9980 9980 9980 0
245 20250401 150400 284795080 9980 9950 9980 9950 1021
246 20250401 150300 274625510 9930 9940 9940 9930 110
247 20250401 150200 273532840 9940 9940 9940 9940 50
248 20250401 150100 273035840 9930 9930 9930 9930 38
249 20250401 150000 272658500 9950 9950 9950 9950 0
250 20250401 145900 272658500 9950 9950 9950 9950 1
251 20250401 145800 272648550 9940 9940 9940 9940 269
252 20250401 145700 269974690 9950 9920 9950 9920 705
253 20250401 145600 262974010 9920 9920 9920 9920 0
254 20250401 145500 262974010 9920 9920 9920 9920 3
255 20250401 145400 262944250 9920 9920 9920 9920 0
256 20250401 145300 262944250 9920 9920 9920 9920 0
257 20250401 145200 262944250 9920 9920 9920 9920 13
258 20250401 145100 262815290 9870 9890 9890 9870 80
259 20250401 145000 262025060 9920 9920 9920 9920 0
260 20250401 144900 262025060 9920 9920 9920 9920 0
261 20250401 144800 262025060 9920 9900 9920 9900 21
262 20250401 144700 261817140 9900 9900 9900 9900 0
263 20250401 144600 261817140 9900 9900 9900 9900 13
264 20250401 144500 261688440 9910 9910 9910 9910 0
265 20250401 144400 261688440 9910 9910 9910 9910 0
266 20250401 144300 261688440 9910 9900 9910 9900 12
267 20250401 144200 261569630 9940 9940 9940 9940 0
268 20250401 144100 261569630 9940 9940 9940 9940 0
269 20250401 144000 261569630 9940 9900 9940 9900 700
270 20250401 143900 254639320 9880 9880 9880 9880 200
271 20250401 143800 252663320 9900 9870 9900 9870 211
272 20250401 143700 250580720 9900 9860 9900 9860 558
273 20250401 143600 245074020 9850 9850 9850 9850 0
274 20250401 143500 245074020 9850 9850 9850 9850 0
275 20250401 143400 245074020 9850 9850 9850 9850 10
276 20250401 143300 244975520 9860 9860 9860 9860 0
277 20250401 143200 244975520 9860 9860 9860 9860 0
278 20250401 143100 244975520 9860 9860 9860 9860 0
279 20250401 143000 244975520 9860 9860 9860 9860 4
280 20250401 142900 244936080 9860 9860 9860 9860 0
281 20250401 142800 244936080 9860 9860 9860 9860 0
282 20250401 142700 244936080 9860 9860 9860 9860 0
283 20250401 142600 244936080 9860 9860 9860 9860 0
284 20250401 142500 244936080 9860 9840 9860 9840 288
285 20250401 142400 242101480 9840 9840 9840 9840 0
286 20250401 142300 242101480 9840 9840 9840 9840 0
287 20250401 142200 242101480 9840 9840 9840 9840 0
288 20250401 142100 242101480 9840 9840 9840 9840 76
289 20250401 142000 241353640 9850 9850 9850 9850 0
290 20250401 141900 241353640 9850 9850 9850 9850 0
291 20250401 141800 241353640 9850 9810 9850 9780 844
292 20250401 141700 233093660 9800 9800 9800 9800 0
293 20250401 141600 233093660 9800 9800 9800 9800 0
294 20250401 141500 233093660 9800 9800 9800 9800 0
295 20250401 141400 233093660 9800 9800 9800 9800 0
296 20250401 141300 233093660 9800 9810 9810 9800 31
297 20250401 141200 232789840 9850 9850 9850 9850 0
298 20250401 141100 232789840 9850 9850 9850 9850 0
299 20250401 141000 232789840 9850 9850 9850 9850 0
300 20250401 140900 232789840 9850 9850 9850 9850 0
301 20250401 140800 232789840 9850 9850 9850 9850 0
302 20250401 140700 232789840 9850 9850 9850 9850 0
303 20250401 140600 232789840 9850 9850 9850 9850 0
304 20250401 140500 232789840 9850 9850 9850 9850 0
305 20250401 140400 232789840 9850 9850 9850 9850 0
306 20250401 140300 232789840 9850 9850 9850 9850 0
307 20250401 140200 232789840 9850 9850 9850 9850 0
308 20250401 140100 232789840 9850 9850 9850 9850 3
309 20250401 140000 232760290 9850 9850 9850 9850 1
310 20250401 135900 232750440 9830 9830 9830 9830 0
311 20250401 135800 232750440 9830 9830 9830 9830 0
312 20250401 135700 232750440 9830 9830 9830 9830 0
313 20250401 135600 232750440 9830 9830 9830 9830 0
314 20250401 135500 232750440 9830 9830 9830 9830 0
315 20250401 135400 232750440 9830 9830 9830 9830 0
316 20250401 135300 232750440 9830 9830 9830 9830 38
317 20250401 135200 232376900 9830 9830 9830 9830 0
318 20250401 135100 232376900 9830 9830 9830 9830 0
319 20250401 135000 232376900 9830 9830 9830 9830 0
320 20250401 134900 232376900 9830 9830 9830 9830 0
321 20250401 134800 232376900 9830 9830 9830 9830 0
322 20250401 134700 232376900 9830 9830 9830 9830 0
323 20250401 134600 232376900 9830 9830 9830 9830 44
324 20250401 134500 231944380 9780 9790 9790 9780 1300
325 20250401 134400 219224140 9800 9800 9800 9800 630
326 20250401 134300 213050140 9800 9800 9800 9800 554
327 20250401 134200 207620940 9790 9800 9800 9790 1520
328 20250401 134100 192739150 9850 9850 9850 9850 0
329 20250401 134000 192739150 9850 9850 9850 9850 0
330 20250401 133900 192739150 9850 9850 9850 9850 0
331 20250401 133800 192739150 9850 9850 9850 9850 0
332 20250401 133700 192739150 9850 9850 9850 9850 2
333 20250401 133600 192719450 9860 9860 9860 9860 0
334 20250401 133500 192719450 9860 9860 9860 9860 0
335 20250401 133400 192719450 9860 9860 9860 9860 0
336 20250401 133300 192719450 9860 9850 9860 9850 143
337 20250401 133200 191310870 9870 9870 9870 9870 0
338 20250401 133100 191310870 9870 9870 9870 9870 5
339 20250401 133000 191261520 9860 9860 9860 9860 1
340 20250401 132900 191251660 9870 9870 9870 9870 0
341 20250401 132800 191251660 9870 9860 9870 9860 90
342 20250401 132700 190364250 9860 9860 9860 9860 300
343 20250401 132600 187406250 9860 9860 9860 9860 0
344 20250401 132500 187406250 9860 9860 9860 9860 0
345 20250401 132400 187406250 9860 9850 9860 9850 480
346 20250401 132300 182677210 9850 9850 9850 9850 0
347 20250401 132200 182677210 9850 9850 9850 9850 0
348 20250401 132100 182677210 9850 9850 9850 9850 0
349 20250401 132000 182677210 9850 9850 9850 9850 5
350 20250401 131900 182627960 9850 9850 9850 9850 0
351 20250401 131800 182627960 9850 9850 9850 9850 0
352 20250401 131700 182627960 9850 9850 9850 9850 0
353 20250401 131600 182627960 9850 9850 9850 9850 0
354 20250401 131500 182627960 9850 9850 9850 9850 0
355 20250401 131400 182627960 9850 9850 9850 9850 0
356 20250401 131300 182627960 9850 9850 9850 9850 0
357 20250401 131200 182627960 9850 9850 9850 9850 0
358 20250401 131100 182627960 9850 9850 9850 9850 0
359 20250401 131000 182627960 9850 9830 9850 9830 36
360 20250401 130900 182274060 9850 9850 9850 9850 1
361 20250401 130800 182264210 9850 9850 9850 9850 0
362 20250401 130700 182264210 9850 9850 9850 9850 0
363 20250401 130600 182264210 9850 9850 9850 9850 0
364 20250401 130500 182264210 9850 9850 9850 9850 0
365 20250401 130400 182264210 9850 9850 9850 9850 0
366 20250401 130300 182264210 9850 9850 9850 9850 0
367 20250401 130200 182264210 9850 9850 9850 9850 0
368 20250401 130100 182264210 9850 9850 9850 9850 0
369 20250401 130000 182264210 9850 9850 9850 9850 0
370 20250401 125900 182264210 9850 9850 9850 9850 0
371 20250401 125800 182264210 9850 9850 9850 9850 1
372 20250401 125700 182254360 9850 9840 9850 9840 2
373 20250401 125600 182234670 9850 9850 9850 9850 0
374 20250401 125500 182234670 9850 9850 9850 9850 0
375 20250401 125400 182234670 9850 9850 9850 9850 0
376 20250401 125300 182234670 9850 9850 9850 9850 0
377 20250401 125200 182234670 9850 9850 9850 9850 0
378 20250401 125100 182234670 9850 9850 9850 9850 0
379 20250401 125000 182234670 9850 9850 9850 9850 0
380 20250401 124900 182234670 9850 9810 9850 9800 747
381 20250401 124800 174913270 9820 9820 9820 9820 0
382 20250401 124700 174913270 9820 9820 9820 9820 0
383 20250401 124600 174913270 9820 9820 9820 9820 0
384 20250401 124500 174913270 9820 9820 9820 9820 0
385 20250401 124400 174913270 9820 9820 9820 9820 2
386 20250401 124300 174893630 9820 9820 9820 9820 0
387 20250401 124200 174893630 9820 9820 9820 9820 0
388 20250401 124100 174893630 9820 9820 9820 9820 1
389 20250401 124000 174883810 9820 9820 9820 9820 50
390 20250401 123900 174392810 9810 9810 9810 9810 2
391 20250401 123800 174373190 9820 9820 9820 9820 350
392 20250401 123700 170936190 9840 9840 9840 9840 0
393 20250401 123600 170936190 9840 9840 9840 9840 0
394 20250401 123500 170936190 9840 9840 9840 9840 299
395 20250401 123400 167994030 9840 9840 9840 9840 0
396 20250401 123300 167994030 9840 9840 9840 9840 2
397 20250401 123200 167974350 9830 9830 9830 9830 0
398 20250401 123100 167974350 9830 9830 9830 9830 10
399 20250401 123000 167876050 9830 9830 9830 9830 20
400 20250401 122900 167679450 9830 9830 9830 9830 0
401 20250401 122800 167679450 9830 9830 9830 9830 0
402 20250401 122700 167679450 9830 9830 9830 9830 0
403 20250401 122600 167679450 9830 9830 9830 9830 0
404 20250401 122500 167679450 9830 9830 9830 9830 0
405 20250401 122400 167679450 9830 9830 9830 9830 0
406 20250401 122300 167679450 9830 9830 9830 9830 10
407 20250401 122200 167581150 9850 9850 9850 9850 0
408 20250401 122100 167581150 9850 9850 9850 9850 0
409 20250401 122000 167581150 9850 9850 9850 9850 0
410 20250401 121900 167581150 9850 9850 9850 9850 0
411 20250401 121800 167581150 9850 9850 9850 9850 0
412 20250401 121700 167581150 9850 9840 9850 9820 263
413 20250401 121600 164998070 9850 9850 9850 9830 122
414 20250401 121500 163798770 9840 9840 9840 9840 0
415 20250401 121400 163798770 9840 9840 9840 9840 10
416 20250401 121300 163700370 9850 9850 9850 9850 0
417 20250401 121200 163700370 9850 9850 9850 9850 10
418 20250401 121100 163601870 9850 9850 9850 9850 0
419 20250401 121000 163601870 9850 9850 9850 9850 323
420 20250401 120900 160420320 9850 9840 9850 9820 23
421 20250401 120800 160194400 9860 9860 9860 9860 0
422 20250401 120700 160194400 9860 9860 9860 9860 0
423 20250401 120600 160194400 9860 9860 9860 9860 0
424 20250401 120500 160194400 9860 9860 9860 9860 0
425 20250401 120400 160194400 9860 9860 9860 9860 0
426 20250401 120300 160194400 9860 9850 9860 9850 537
427 20250401 120200 154904580 9860 9860 9860 9860 0
428 20250401 120100 154904580 9860 9860 9860 9860 0
429 20250401 120000 154904580 9860 9860 9860 9860 0
430 20250401 115900 154904580 9860 9850 9860 9820 681
431 20250401 115800 148198280 9830 9810 9830 9810 1060
432 20250401 115700 137780670 9780 9780 9780 9780 0
433 20250401 115600 137780670 9780 9780 9780 9780 0
434 20250401 115500 137780670 9780 9780 9780 9780 0
435 20250401 115400 137780670 9780 9780 9780 9780 0
436 20250401 115300 137780670 9780 9780 9780 9780 0
437 20250401 115200 137780670 9780 9780 9780 9780 1200
438 20250401 115100 126044670 9780 9780 9780 9780 0
439 20250401 115000 126044670 9780 9780 9780 9780 0
440 20250401 114900 126044670 9780 9780 9780 9780 28
441 20250401 114800 125770830 9780 9780 9780 9780 472
442 20250401 114700 121154670 9810 9810 9810 9810 0
443 20250401 114600 121154670 9810 9810 9810 9810 0
444 20250401 114500 121154670 9810 9810 9810 9810 0
445 20250401 114400 121154670 9810 9810 9810 9810 0
446 20250401 114300 121154670 9810 9810 9810 9810 0
447 20250401 114200 121154670 9810 9810 9810 9810 0
448 20250401 114100 121154670 9810 9810 9810 9810 0
449 20250401 114000 121154670 9810 9810 9810 9810 0
450 20250401 113900 121154670 9810 9810 9810 9810 0
451 20250401 113800 121154670 9810 9810 9810 9810 0
452 20250401 113700 121154670 9810 9810 9810 9810 0
453 20250401 113600 121154670 9810 9790 9810 9780 123
454 20250401 113500 119950910 9810 9810 9810 9810 0
455 20250401 113400 119950910 9810 9810 9810 9810 0
456 20250401 113300 119950910 9810 9810 9810 9810 1
457 20250401 113200 119941100 9810 9810 9810 9810 0
458 20250401 113100 119941100 9810 9810 9810 9810 50
459 20250401 113000 119450600 9810 9810 9810 9810 0
460 20250401 112900 119450600 9810 9810 9810 9810 0
461 20250401 112800 119450600 9810 9820 9820 9810 17
462 20250401 112700 119283820 9830 9830 9830 9830 10
463 20250401 112600 119185520 9830 9830 9830 9830 0
464 20250401 112500 119185520 9830 9830 9830 9830 1
465 20250401 112400 119175690 9790 9830 9830 9790 110
466 20250401 112300 118098590 9790 9790 9790 9790 0
467 20250401 112200 118098590 9790 9820 9820 9790 419
468 20250401 112100 113984460 9810 9810 9810 9810 181
469 20250401 112000 112208850 9800 9800 9800 9800 0
470 20250401 111900 112208850 9800 9800 9800 9800 0
471 20250401 111800 112208850 9800 9800 9800 9800 0
472 20250401 111700 112208850 9800 9800 9800 9800 0
473 20250401 111600 112208850 9800 9800 9800 9800 0
474 20250401 111500 112208850 9800 9800 9800 9800 50
475 20250401 111400 111718850 9810 9810 9810 9810 0
476 20250401 111300 111718850 9810 9810 9810 9810 599
477 20250401 111200 105842660 9810 9810 9810 9810 0
478 20250401 111100 105842660 9810 9810 9810 9810 10
479 20250401 111000 105744560 9800 9790 9800 9790 944
480 20250401 110900 96499290 9790 9790 9790 9790 0
481 20250401 110800 96499290 9790 9790 9790 9790 47
482 20250401 110700 96039160 9790 9790 9790 9790 10
483 20250401 110600 95941260 9790 9790 9790 9790 0
484 20250401 110500 95941260 9790 9790 9790 9790 212
485 20250401 110400 93865780 9780 9780 9780 9780 100
486 20250401 110300 92887780 9790 9790 9790 9790 0
487 20250401 110200 92887780 9790 9790 9790 9790 0
488 20250401 110100 92887780 9790 9780 9790 9780 438
489 20250401 110000 88602960 9780 9780 9780 9780 0
490 20250401 105900 88602960 9780 9760 9780 9760 1508
491 20250401 105800 73873180 9760 9760 9760 9760 0
492 20250401 105700 73873180 9760 9760 9760 9760 0
493 20250401 105600 73873180 9760 9760 9760 9760 6
494 20250401 105500 73814620 9760 9740 9760 9740 552
495 20250401 105400 68433540 9700 9740 9740 9700 168
496 20250401 105300 66801220 9710 9710 9710 9710 50
497 20250401 105200 66315720 9750 9750 9750 9750 0
498 20250401 105100 66315720 9750 9750 9750 9750 0
499 20250401 105000 66315720 9750 9750 9750 9750 0
500 20250401 104900 66315720 9750 9740 9750 9740 591
501 20250401 104800 60556200 9740 9740 9740 9740 251
502 20250401 104700 58111460 9730 9720 9730 9720 608
503 20250401 104600 52199140 9710 9710 9710 9710 94
504 20250401 104500 51286400 9700 9700 9700 9700 3
505 20250401 104400 51257300 9690 9690 9690 9690 0
506 20250401 104300 51257300 9690 9710 9710 9690 29
507 20250401 104200 50976110 9710 9710 9710 9710 0
508 20250401 104100 50976110 9710 9710 9710 9710 41
509 20250401 104000 50578000 9690 9690 9690 9690 27
510 20250401 103900 50316370 9720 9720 9720 9720 0
511 20250401 103800 50316370 9720 9720 9720 9720 0
512 20250401 103700 50316370 9720 9720 9720 9720 21
513 20250401 103600 50112250 9730 9730 9730 9730 0
514 20250401 103500 50112250 9730 9730 9730 9730 0
515 20250401 103400 50112250 9730 9730 9730 9730 0
516 20250401 103300 50112250 9730 9730 9730 9730 0
517 20250401 103200 50112250 9730 9730 9730 9730 0
518 20250401 103100 50112250 9730 9730 9730 9730 0
519 20250401 103000 50112250 9730 9730 9730 9730 20
520 20250401 102900 49917650 9680 9680 9680 9680 0
521 20250401 102800 49917650 9680 9680 9680 9680 0
522 20250401 102700 49917650 9680 9680 9680 9680 0
523 20250401 102600 49917650 9680 9730 9730 9680 15
524 20250401 102500 49772340 9700 9700 9700 9700 0
525 20250401 102400 49772340 9700 9700 9700 9700 80
526 20250401 102300 48996340 9750 9750 9750 9750 0
527 20250401 102200 48996340 9750 9750 9750 9750 0
528 20250401 102100 48996340 9750 9750 9750 9750 15
529 20250401 102000 48850090 9750 9750 9750 9750 20
530 20250401 101900 48655090 9750 9750 9750 9750 0
531 20250401 101800 48655090 9750 9730 9750 9730 26
532 20250401 101700 48402090 9730 9730 9730 9730 17
533 20250401 101600 48236680 9730 9730 9730 9730 0
534 20250401 101500 48236680 9730 9730 9730 9730 10
535 20250401 101400 48139380 9730 9730 9740 9730 301
536 20250401 101300 45210630 9700 9700 9700 9700 0
537 20250401 101200 45210630 9700 9700 9700 9700 0
538 20250401 101100 45210630 9700 9700 9700 9700 0
539 20250401 101000 45210630 9700 9670 9700 9670 489
540 20250401 100900 40474670 9670 9670 9670 9670 0
541 20250401 100800 40474670 9670 9670 9670 9670 0
542 20250401 100700 40474670 9670 9670 9670 9670 0
543 20250401 100600 40474670 9670 9670 9670 9670 0
544 20250401 100500 40474670 9670 9670 9670 9670 0
545 20250401 100400 40474670 9670 9670 9670 9670 1
546 20250401 100300 40465000 9670 9670 9670 9670 0
547 20250401 100200 40465000 9670 9670 9670 9670 0
548 20250401 100100 40465000 9670 9670 9670 9670 0
549 20250401 100000 40465000 9670 9670 9670 9670 0
550 20250401 095900 40465000 9670 9670 9670 9670 1
551 20250401 095800 40455330 9610 9610 9610 9610 0
552 20250401 095700 40455330 9610 9610 9610 9610 0
553 20250401 095600 40455330 9610 9610 9610 9610 0
554 20250401 095500 40455330 9610 9610 9610 9610 0
555 20250401 095400 40455330 9610 9610 9610 9610 0
556 20250401 095300 40455330 9610 9610 9610 9610 0
557 20250401 095200 40455330 9610 9610 9610 9610 500
558 20250401 095100 35650330 9610 9610 9610 9610 500
559 20250401 095000 30845330 9680 9680 9680 9680 0
560 20250401 094900 30845330 9680 9680 9680 9680 11
561 20250401 094800 30738850 9680 9630 9680 9610 509
562 20250401 094700 25841050 9620 9650 9650 9620 500
563 20250401 094600 21026580 9650 9650 9650 9650 0
564 20250401 094500 21026580 9650 9670 9670 9650 557
565 20250401 094400 15650900 9650 9720 9720 9650 604
566 20250401 094300 9809090 9730 9730 9730 9730 0
567 20250401 094200 9809090 9730 9730 9730 9730 0
568 20250401 094100 9809090 9730 9730 9730 9730 0
569 20250401 094000 9809090 9730 9730 9730 9730 0
570 20250401 093900 9809090 9730 9730 9730 9730 0
571 20250401 093800 9809090 9730 9730 9730 9730 0
572 20250401 093700 9809090 9730 9730 9730 9730 0
573 20250401 093600 9809090 9730 9730 9730 9730 0
574 20250401 093500 9809090 9730 9730 9730 9730 0
575 20250401 093400 9809090 9730 9760 9760 9730 51
576 20250401 093300 9311360 9760 9760 9760 9760 0
577 20250401 093200 9311360 9760 9760 9760 9760 0
578 20250401 093100 9311360 9760 9760 9760 9760 0
579 20250401 093000 9311360 9760 9760 9760 9760 4
580 20250401 092900 9272320 9720 9720 9720 9720 31
581 20250401 092800 8971000 9730 9730 9730 9730 10
582 20250401 092700 8873700 9740 9740 9740 9740 0
583 20250401 092600 8873700 9740 9750 9750 9740 24
584 20250401 092500 8639870 9770 9770 9770 9770 0
585 20250401 092400 8639870 9770 9770 9770 9770 0
586 20250401 092300 8639870 9770 9770 9770 9740 17
587 20250401 092200 8473870 9770 9770 9770 9770 0
588 20250401 092100 8473870 9770 9770 9770 9770 0
589 20250401 092000 8473870 9770 9770 9770 9770 0
590 20250401 091900 8473870 9770 9770 9770 9770 0
591 20250401 091800 8473870 9770 9770 9770 9770 0
592 20250401 091700 8473870 9770 9770 9770 9770 1
593 20250401 091600 8464100 9780 9780 9780 9780 1
594 20250401 091500 8454320 9760 9760 9760 9760 0
595 20250401 091400 8454320 9760 9760 9760 9760 0
596 20250401 091300 8454320 9760 9760 9760 9760 3
597 20250401 091200 8425040 9750 9750 9750 9750 0
598 20250401 091100 8425040 9750 9750 9750 9750 30
599 20250401 091000 8132540 9750 9750 9750 9750 50
600 20250401 090900 7645040 9750 9750 9750 9750 43
601 20250401 090800 7225790 9740 9740 9740 9740 345
602 20250401 090700 3865490 9740 9740 9740 9740 2
603 20250401 090600 3846010 9740 9740 9740 9740 3
604 20250401 090500 3816790 9740 9740 9740 9740 0
605 20250401 090400 3816790 9740 9740 9740 9740 0
606 20250401 090300 3816790 9740 9740 9750 9740 233
607 20250401 090200 1547300 9630 9630 9630 9630 0
608 20250401 090100 1547300 9630 9630 9630 9630 0
609 20250401 090000 1547300 9630 9740 9740 9630 160

1
011560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,24133,10530000,239882020,104668200000,0.23
20250327,24124,10530000,239792560,104668200000,0.23
20250326,24124,10530000,245099840,106984800000,0.23
20250325,24124,10530000,250407120,109301400000,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 24133 10530000 239882020 104668200000 0.23
3 20250327 24124 10530000 239792560 104668200000 0.23
4 20250326 24124 10530000 245099840 106984800000 0.23
5 20250325 24124 10530000 250407120 109301400000 0.23