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

639
042600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,41257320,8300,8300,8300,8300,460
20250401,193600,41257320,8300,8300,8300,8300,0
20250401,193500,41257320,8300,8300,8300,8300,0
20250401,193400,41257320,8300,8300,8300,8300,0
20250401,193300,41257320,8300,8300,8300,8300,0
20250401,193200,41257320,8300,8300,8300,8300,0
20250401,193100,41257320,8300,8300,8300,8300,0
20250401,193000,41257320,8300,8300,8300,8300,0
20250401,192900,41257320,8300,8300,8300,8300,0
20250401,192800,41257320,8300,8300,8300,8300,0
20250401,192700,41257320,8300,8300,8300,8300,0
20250401,192600,41257320,8300,8300,8300,8300,0
20250401,192500,41257320,8300,8300,8300,8300,0
20250401,192400,41257320,8300,8300,8300,8300,0
20250401,192300,41257320,8300,8300,8300,8300,0
20250401,192200,41257320,8300,8300,8300,8300,0
20250401,192100,41257320,8300,8300,8300,8300,0
20250401,192000,41257320,8300,8300,8300,8300,0
20250401,191900,41257320,8300,8300,8300,8300,0
20250401,191800,41257320,8300,8300,8300,8300,0
20250401,191700,41257320,8300,8300,8300,8300,0
20250401,191600,41257320,8300,8300,8300,8300,0
20250401,191500,41257320,8300,8300,8300,8300,0
20250401,191400,41257320,8300,8300,8300,8300,0
20250401,191300,41257320,8300,8300,8300,8300,0
20250401,191200,41257320,8300,8300,8300,8300,0
20250401,191100,41257320,8300,8300,8300,8300,0
20250401,191000,41257320,8300,8300,8300,8300,0
20250401,190900,41257320,8300,8300,8300,8300,0
20250401,190800,41257320,8300,8300,8300,8300,0
20250401,190700,41257320,8300,8300,8300,8300,460
20250401,190600,41257320,8300,8300,8300,8300,0
20250401,190500,41257320,8300,8300,8300,8300,0
20250401,190400,41257320,8300,8300,8300,8300,0
20250401,190300,41257320,8300,8300,8300,8300,0
20250401,190200,41257320,8300,8300,8300,8300,0
20250401,190100,41257320,8300,8300,8300,8300,0
20250401,190000,41257320,8300,8300,8300,8300,0
20250401,185900,41257320,8300,8300,8300,8300,0
20250401,185800,41257320,8300,8300,8300,8300,0
20250401,185700,41257320,8300,8300,8300,8300,0
20250401,185600,41257320,8300,8300,8300,8300,0
20250401,185500,41257320,8300,8300,8300,8300,0
20250401,185400,41257320,8300,8300,8300,8300,0
20250401,185300,41257320,8300,8300,8300,8300,0
20250401,185200,41257320,8300,8300,8300,8300,0
20250401,185100,41257320,8300,8300,8300,8300,0
20250401,185000,41257320,8300,8300,8300,8300,0
20250401,184900,41257320,8300,8300,8300,8300,0
20250401,184800,41257320,8300,8300,8300,8300,0
20250401,184700,41257320,8300,8300,8300,8300,0
20250401,184600,41257320,8300,8300,8300,8300,0
20250401,184500,41257320,8300,8300,8300,8300,0
20250401,184400,41257320,8300,8300,8300,8300,0
20250401,184300,41257320,8300,8300,8300,8300,0
20250401,184200,41257320,8300,8300,8300,8300,0
20250401,184100,41257320,8300,8300,8300,8300,0
20250401,184000,41257320,8300,8300,8300,8300,0
20250401,183900,41257320,8300,8300,8300,8300,0
20250401,183800,41257320,8300,8300,8300,8300,0
20250401,183700,41257320,8300,8300,8300,8300,460
20250401,183600,41257320,8300,8300,8300,8300,0
20250401,183500,41257320,8300,8300,8300,8300,0
20250401,183400,41257320,8300,8300,8300,8300,0
20250401,183300,41257320,8300,8300,8300,8300,0
20250401,183200,41257320,8300,8300,8300,8300,0
20250401,183100,41257320,8300,8300,8300,8300,0
20250401,183000,41257320,8300,8300,8300,8300,0
20250401,182900,41257320,8300,8300,8300,8300,0
20250401,182800,41257320,8300,8300,8300,8300,0
20250401,182700,41257320,8300,8300,8300,8300,0
20250401,182600,41257320,8300,8300,8300,8300,0
20250401,182500,41257320,8300,8300,8300,8300,0
20250401,182400,41257320,8300,8300,8300,8300,0
20250401,182300,41257320,8300,8300,8300,8300,0
20250401,182200,41257320,8300,8300,8300,8300,0
20250401,182100,41257320,8300,8300,8300,8300,0
20250401,182000,41257320,8300,8300,8300,8300,0
20250401,181900,41257320,8300,8300,8300,8300,0
20250401,181800,41257320,8300,8300,8300,8300,0
20250401,181700,41257320,8300,8300,8300,8300,0
20250401,181600,41257320,8300,8300,8300,8300,0
20250401,181500,41257320,8300,8300,8300,8300,0
20250401,181400,41257320,8300,8300,8300,8300,0
20250401,181300,41257320,8300,8300,8300,8300,0
20250401,181200,41257320,8300,8300,8300,8300,0
20250401,181100,41257320,8300,8300,8300,8300,0
20250401,181000,41257320,8300,8300,8300,8300,0
20250401,180900,41257320,8300,8300,8300,8300,0
20250401,180800,41257320,8300,8300,8300,8300,0
20250401,180700,41257320,8300,8300,8300,8300,460
20250401,180600,41257320,8300,8300,8300,8300,0
20250401,180500,41257320,8300,8300,8300,8300,0
20250401,180400,41257320,8300,8300,8300,8300,0
20250401,180300,41257320,8300,8300,8300,8300,0
20250401,180200,41257320,8300,8300,8300,8300,0
20250401,180100,41257320,8300,8300,8300,8300,0
20250401,180000,41257320,8300,8300,8300,8300,0
20250401,175900,41257320,8300,8300,8300,8300,0
20250401,175800,41257320,8300,8300,8300,8300,0
20250401,175700,41257320,8300,8300,8300,8300,0
20250401,175600,41257320,8300,8300,8300,8300,0
20250401,175500,41257320,8300,8300,8300,8300,0
20250401,175400,41257320,8300,8300,8300,8300,0
20250401,175300,41257320,8300,8300,8300,8300,0
20250401,175200,41257320,8300,8300,8300,8300,0
20250401,175100,41257320,8300,8300,8300,8300,0
20250401,175000,41257320,8300,8300,8300,8300,0
20250401,174900,41257320,8300,8300,8300,8300,0
20250401,174800,41257320,8300,8300,8300,8300,0
20250401,174700,41257320,8300,8300,8300,8300,0
20250401,174600,41257320,8300,8300,8300,8300,0
20250401,174500,41257320,8300,8300,8300,8300,0
20250401,174400,41257320,8300,8300,8300,8300,0
20250401,174300,41257320,8300,8300,8300,8300,0
20250401,174200,41257320,8300,8300,8300,8300,0
20250401,174100,41257320,8300,8300,8300,8300,0
20250401,174000,41257320,8300,8300,8300,8300,0
20250401,173900,41257320,8300,8300,8300,8300,0
20250401,173800,41257320,8300,8300,8300,8300,0
20250401,173700,41257320,8300,8300,8300,8300,460
20250401,173600,41257320,8300,8300,8300,8300,0
20250401,173500,41257320,8300,8300,8300,8300,0
20250401,173400,41257320,8300,8300,8300,8300,0
20250401,173300,41257320,8300,8300,8300,8300,0
20250401,173200,41257320,8300,8300,8300,8300,0
20250401,173100,41257320,8300,8300,8300,8300,0
20250401,173000,41257320,8300,8300,8300,8300,0
20250401,172900,41257320,8300,8300,8300,8300,0
20250401,172800,41257320,8300,8300,8300,8300,0
20250401,172700,41257320,8300,8300,8300,8300,0
20250401,172600,41257320,8300,8300,8300,8300,0
20250401,172500,41257320,8300,8300,8300,8300,0
20250401,172400,41257320,8300,8300,8300,8300,0
20250401,172300,41257320,8300,8300,8300,8300,0
20250401,172200,41257320,8300,8300,8300,8300,0
20250401,172100,41257320,8300,8300,8300,8300,0
20250401,172000,41257320,8300,8300,8300,8300,0
20250401,171900,41257320,8300,8300,8300,8300,0
20250401,171800,41257320,8300,8300,8300,8300,0
20250401,171700,41257320,8300,8300,8300,8300,0
20250401,171600,41257320,8300,8300,8300,8300,0
20250401,171500,41257320,8300,8300,8300,8300,0
20250401,171400,41257320,8300,8300,8300,8300,0
20250401,171300,41257320,8300,8300,8300,8300,0
20250401,171200,41257320,8300,8300,8300,8300,0
20250401,171100,41257320,8300,8300,8300,8300,0
20250401,171000,41257320,8300,8300,8300,8300,0
20250401,170900,41257320,8300,8300,8300,8300,0
20250401,170800,41257320,8300,8300,8300,8300,0
20250401,170700,41257320,8300,8300,8300,8300,460
20250401,170600,41257320,8300,8300,8300,8300,0
20250401,170500,41257320,8300,8300,8300,8300,0
20250401,170400,41257320,8300,8300,8300,8300,0
20250401,170300,41257320,8300,8300,8300,8300,0
20250401,170200,41257320,8300,8300,8300,8300,0
20250401,170100,41257320,8300,8300,8300,8300,0
20250401,170000,41257320,8300,8300,8300,8300,0
20250401,165900,41257320,8300,8300,8300,8300,0
20250401,165800,41257320,8300,8300,8300,8300,0
20250401,165700,41257320,8300,8300,8300,8300,0
20250401,165600,41257320,8300,8300,8300,8300,0
20250401,165500,41257320,8300,8300,8300,8300,0
20250401,165400,41257320,8300,8300,8300,8300,0
20250401,165300,41257320,8300,8300,8300,8300,0
20250401,165200,41257320,8300,8300,8300,8300,0
20250401,165100,41257320,8300,8300,8300,8300,0
20250401,165000,41257320,8300,8300,8300,8300,0
20250401,164900,41257320,8300,8300,8300,8300,0
20250401,164800,41257320,8300,8300,8300,8300,0
20250401,164700,41257320,8300,8300,8300,8300,0
20250401,164600,41257320,8300,8300,8300,8300,0
20250401,164500,41257320,8300,8300,8300,8300,0
20250401,164400,41257320,8300,8300,8300,8300,0
20250401,164300,41257320,8300,8300,8300,8300,0
20250401,164200,41257320,8300,8300,8300,8300,0
20250401,164100,41257320,8300,8300,8300,8300,0
20250401,164000,41257320,8300,8300,8300,8300,0
20250401,163900,41257320,8300,8300,8300,8300,0
20250401,163800,41257320,8300,8300,8300,8300,0
20250401,163700,41257320,8300,8300,8300,8300,460
20250401,163600,41257320,8300,8300,8300,8300,0
20250401,163500,41257320,8300,8300,8300,8300,0
20250401,163400,41257320,8300,8300,8300,8300,0
20250401,163300,41257320,8300,8300,8300,8300,0
20250401,163200,41257320,8300,8300,8300,8300,0
20250401,163100,41257320,8300,8300,8300,8300,0
20250401,163000,41257320,8300,8300,8300,8300,0
20250401,162900,41257320,8300,8300,8300,8300,0
20250401,162800,41257320,8300,8300,8300,8300,0
20250401,162700,41257320,8300,8300,8300,8300,0
20250401,162600,41257320,8300,8300,8300,8300,0
20250401,162500,41257320,8300,8300,8300,8300,0
20250401,162400,41257320,8300,8300,8300,8300,0
20250401,162300,41257320,8300,8300,8300,8300,0
20250401,162200,41257320,8300,8300,8300,8300,0
20250401,162100,41257320,8300,8300,8300,8300,0
20250401,162000,41257320,8300,8300,8300,8300,0
20250401,161900,41257320,8300,8300,8300,8300,0
20250401,161800,41257320,8300,8300,8300,8300,0
20250401,161700,41257320,8300,8300,8300,8300,0
20250401,161600,41257320,8300,8300,8300,8300,0
20250401,161500,41257320,8300,8300,8300,8300,0
20250401,161400,41257320,8300,8300,8300,8300,0
20250401,161300,41257320,8300,8300,8300,8300,0
20250401,161200,41257320,8300,8300,8300,8300,0
20250401,161100,41257320,8300,8300,8300,8300,0
20250401,161000,41257320,8300,8300,8300,8300,0
20250401,160900,41257320,8300,8300,8300,8300,0
20250401,160800,41257320,8300,8300,8300,8300,0
20250401,160700,41257320,8300,8300,8300,8300,460
20250401,160600,41257320,8300,8300,8300,8300,0
20250401,160500,41257320,8300,8300,8300,8300,0
20250401,160400,41257320,8300,8300,8300,8300,0
20250401,160300,41257320,8300,8300,8300,8300,0
20250401,160200,41257320,8300,8300,8300,8300,0
20250401,160100,41257320,8300,8300,8300,8300,0
20250401,160000,41257320,8300,8300,8300,8300,0
20250401,155900,41257320,8300,8300,8300,8300,0
20250401,155800,41257320,8300,8300,8300,8300,0
20250401,155700,41257320,8300,8300,8300,8300,0
20250401,155600,41257320,8300,8300,8300,8300,0
20250401,155500,41257320,8300,8300,8300,8300,0
20250401,155400,41257320,8300,8300,8300,8300,0
20250401,155300,41257320,8300,8300,8300,8300,0
20250401,155200,41257320,8300,8300,8300,8300,0
20250401,155100,41257320,8300,8300,8300,8300,0
20250401,155000,41257320,8300,8300,8300,8300,0
20250401,154900,41257320,8300,8300,8300,8300,0
20250401,154800,41257320,8300,8300,8300,8300,0
20250401,154700,41257320,8300,8300,8300,8300,0
20250401,154600,41257320,8300,8300,8300,8300,0
20250401,154500,41257320,8300,8300,8300,8300,0
20250401,154400,41257320,8300,8300,8300,8300,0
20250401,154300,41257320,8300,8300,8300,8300,0
20250401,154200,41257320,8300,8300,8300,8300,0
20250401,154100,41257320,8300,8300,8300,8300,0
20250401,154000,41257320,8300,8300,8300,8300,0
20250401,153900,41257320,8300,8300,8300,8300,0
20250401,153800,41257320,8300,8300,8300,8300,0
20250401,153700,41257320,8300,8300,8300,8300,460
20250401,153600,41257320,8300,8300,8300,8300,0
20250401,153500,41257320,8300,8300,8300,8300,0
20250401,153400,41257320,8300,8300,8300,8300,0
20250401,153300,41257320,8300,8300,8300,8300,0
20250401,153200,41257320,8300,8300,8300,8300,0
20250401,153100,41257320,8300,8300,8300,8300,0
20250401,153000,41257320,8300,8300,8300,8300,460
20250401,152900,37439320,8300,8300,8300,8300,0
20250401,152800,37439320,8300,8300,8300,8300,0
20250401,152700,37439320,8300,8300,8300,8300,0
20250401,152600,37439320,8300,8300,8300,8300,0
20250401,152500,37439320,8300,8300,8300,8300,0
20250401,152400,37439320,8300,8300,8300,8300,0
20250401,152300,37439320,8300,8300,8300,8300,0
20250401,152200,37439320,8300,8300,8300,8300,0
20250401,152100,37439320,8300,8300,8300,8300,0
20250401,152000,37439320,8300,8300,8300,8300,0
20250401,151900,37439320,8300,8250,8300,8250,8
20250401,151800,37373270,8300,8260,8300,8250,220
20250401,151700,35556500,8260,8260,8260,8260,0
20250401,151600,35556500,8260,8300,8310,8260,21
20250401,151500,35382210,8320,8320,8320,8320,0
20250401,151400,35382210,8320,8320,8320,8320,0
20250401,151300,35382210,8320,8320,8320,8320,0
20250401,151200,35382210,8320,8320,8320,8320,0
20250401,151100,35382210,8320,8320,8320,8320,0
20250401,151000,35382210,8320,8320,8320,8320,0
20250401,150900,35382210,8320,8320,8320,8320,0
20250401,150800,35382210,8320,8320,8320,8320,0
20250401,150700,35382210,8320,8320,8320,8320,0
20250401,150600,35382210,8320,8320,8320,8320,0
20250401,150500,35382210,8320,8320,8320,8320,0
20250401,150400,35382210,8320,8320,8320,8320,0
20250401,150300,35382210,8320,8320,8320,8320,0
20250401,150200,35382210,8320,8320,8320,8320,0
20250401,150100,35382210,8320,8320,8320,8320,0
20250401,150000,35382210,8320,8320,8320,8320,0
20250401,145900,35382210,8320,8320,8320,8320,1
20250401,145800,35373890,8320,8320,8320,8320,0
20250401,145700,35373890,8320,8320,8320,8320,0
20250401,145600,35373890,8320,8320,8320,8320,0
20250401,145500,35373890,8320,8320,8320,8320,0
20250401,145400,35373890,8320,8320,8320,8320,0
20250401,145300,35373890,8320,8320,8320,8320,0
20250401,145200,35373890,8320,8320,8320,8320,0
20250401,145100,35373890,8320,8320,8320,8320,0
20250401,145000,35373890,8320,8320,8320,8320,0
20250401,144900,35373890,8320,8320,8320,8320,0
20250401,144800,35373890,8320,8320,8320,8320,3
20250401,144700,35348930,8260,8260,8260,8260,0
20250401,144600,35348930,8260,8260,8260,8260,0
20250401,144500,35348930,8260,8260,8260,8260,0
20250401,144400,35348930,8260,8260,8260,8260,0
20250401,144300,35348930,8260,8260,8260,8260,0
20250401,144200,35348930,8260,8260,8260,8260,0
20250401,144100,35348930,8260,8260,8260,8260,0
20250401,144000,35348930,8260,8260,8260,8260,0
20250401,143900,35348930,8260,8260,8260,8260,0
20250401,143800,35348930,8260,8260,8260,8260,141
20250401,143700,34184270,8340,8340,8340,8340,0
20250401,143600,34184270,8340,8340,8340,8340,0
20250401,143500,34184270,8340,8340,8340,8340,0
20250401,143400,34184270,8340,8340,8340,8340,0
20250401,143300,34184270,8340,8340,8340,8340,0
20250401,143200,34184270,8340,8340,8340,8340,0
20250401,143100,34184270,8340,8340,8340,8340,0
20250401,143000,34184270,8340,8340,8340,8340,0
20250401,142900,34184270,8340,8340,8340,8340,0
20250401,142800,34184270,8340,8340,8340,8340,1
20250401,142700,34175930,8340,8340,8340,8340,0
20250401,142600,34175930,8340,8340,8340,8340,0
20250401,142500,34175930,8340,8340,8340,8340,0
20250401,142400,34175930,8340,8340,8340,8340,0
20250401,142300,34175930,8340,8340,8340,8340,0
20250401,142200,34175930,8340,8340,8340,8340,0
20250401,142100,34175930,8340,8340,8340,8340,0
20250401,142000,34175930,8340,8340,8340,8340,0
20250401,141900,34175930,8340,8340,8340,8340,0
20250401,141800,34175930,8340,8340,8340,8340,0
20250401,141700,34175930,8340,8340,8340,8340,0
20250401,141600,34175930,8340,8340,8340,8340,0
20250401,141500,34175930,8340,8340,8340,8340,1
20250401,141400,34167590,8260,8260,8260,8260,0
20250401,141300,34167590,8260,8270,8270,8260,7
20250401,141200,34109710,8280,8280,8280,8280,0
20250401,141100,34109710,8280,8280,8280,8280,10
20250401,141000,34026910,8340,8340,8340,8340,0
20250401,140900,34026910,8340,8340,8340,8340,0
20250401,140800,34026910,8340,8340,8340,8340,0
20250401,140700,34026910,8340,8340,8340,8340,0
20250401,140600,34026910,8340,8340,8340,8340,0
20250401,140500,34026910,8340,8340,8340,8340,0
20250401,140400,34026910,8340,8340,8340,8340,0
20250401,140300,34026910,8340,8340,8340,8340,0
20250401,140200,34026910,8340,8340,8340,8340,0
20250401,140100,34026910,8340,8340,8340,8340,0
20250401,140000,34026910,8340,8340,8340,8340,0
20250401,135900,34026910,8340,8340,8340,8340,0
20250401,135800,34026910,8340,8340,8340,8340,0
20250401,135700,34026910,8340,8340,8340,8340,0
20250401,135600,34026910,8340,8340,8340,8340,0
20250401,135500,34026910,8340,8340,8340,8340,0
20250401,135400,34026910,8340,8340,8340,8340,0
20250401,135300,34026910,8340,8340,8340,8340,0
20250401,135200,34026910,8340,8340,8340,8340,0
20250401,135100,34026910,8340,8340,8340,8340,1
20250401,135000,34018570,8270,8270,8270,8270,6
20250401,134900,33968950,8270,8270,8270,8270,0
20250401,134800,33968950,8270,8270,8270,8270,0
20250401,134700,33968950,8270,8310,8310,8270,51
20250401,134600,33545340,8330,8330,8330,8330,0
20250401,134500,33545340,8330,8330,8330,8330,0
20250401,134400,33545340,8330,8330,8330,8330,0
20250401,134300,33545340,8330,8330,8330,8330,0
20250401,134200,33545340,8330,8330,8330,8330,0
20250401,134100,33545340,8330,8330,8330,8330,0
20250401,134000,33545340,8330,8330,8330,8330,0
20250401,133900,33545340,8330,8330,8330,8330,0
20250401,133800,33545340,8330,8330,8330,8330,28
20250401,133700,33312100,8340,8340,8340,8340,0
20250401,133600,33312100,8340,8340,8340,8340,0
20250401,133500,33312100,8340,8340,8340,8340,0
20250401,133400,33312100,8340,8340,8340,8340,0
20250401,133300,33312100,8340,8340,8340,8340,0
20250401,133200,33312100,8340,8340,8340,8340,0
20250401,133100,33312100,8340,8340,8340,8340,5
20250401,133000,33270400,8390,8390,8390,8390,0
20250401,132900,33270400,8390,8390,8390,8390,0
20250401,132800,33270400,8390,8390,8390,8390,0
20250401,132700,33270400,8390,8390,8390,8390,0
20250401,132600,33270400,8390,8390,8390,8390,0
20250401,132500,33270400,8390,8390,8390,8390,0
20250401,132400,33270400,8390,8390,8390,8390,0
20250401,132300,33270400,8390,8390,8390,8390,0
20250401,132200,33270400,8390,8390,8390,8390,0
20250401,132100,33270400,8390,8390,8390,8390,0
20250401,132000,33270400,8390,8390,8390,8390,0
20250401,131900,33270400,8390,8390,8390,8390,0
20250401,131800,33270400,8390,8390,8390,8390,10
20250401,131700,33186500,8390,8390,8390,8390,0
20250401,131600,33186500,8390,8390,8390,8390,17
20250401,131500,33043870,8390,8390,8390,8390,0
20250401,131400,33043870,8390,8390,8390,8390,0
20250401,131300,33043870,8390,8390,8390,8390,0
20250401,131200,33043870,8390,8390,8390,8390,0
20250401,131100,33043870,8390,8390,8390,8390,1
20250401,131000,33035480,8340,8340,8340,8340,0
20250401,130900,33035480,8340,8340,8340,8340,0
20250401,130800,33035480,8340,8340,8340,8340,64
20250401,130700,32501720,8350,8350,8350,8350,0
20250401,130600,32501720,8350,8350,8350,8350,0
20250401,130500,32501720,8350,8380,8380,8340,286
20250401,130400,30115370,8410,8410,8410,8410,0
20250401,130300,30115370,8410,8410,8410,8410,0
20250401,130200,30115370,8410,8410,8410,8410,0
20250401,130100,30115370,8410,8410,8410,8410,0
20250401,130000,30115370,8410,8410,8410,8410,0
20250401,125900,30115370,8410,8410,8410,8410,0
20250401,125800,30115370,8410,8410,8410,8410,0
20250401,125700,30115370,8410,8410,8410,8410,0
20250401,125600,30115370,8410,8410,8410,8410,0
20250401,125500,30115370,8410,8410,8410,8410,0
20250401,125400,30115370,8410,8410,8410,8410,0
20250401,125300,30115370,8410,8410,8410,8410,0
20250401,125200,30115370,8410,8410,8410,8410,0
20250401,125100,30115370,8410,8410,8410,8410,0
20250401,125000,30115370,8410,8410,8410,8410,0
20250401,124900,30115370,8410,8410,8410,8410,0
20250401,124800,30115370,8410,8410,8410,8410,0
20250401,124700,30115370,8410,8410,8410,8410,0
20250401,124600,30115370,8410,8410,8410,8410,0
20250401,124500,30115370,8410,8410,8410,8410,0
20250401,124400,30115370,8410,8410,8410,8410,0
20250401,124300,30115370,8410,8410,8410,8410,0
20250401,124200,30115370,8410,8410,8410,8410,0
20250401,124100,30115370,8410,8410,8410,8410,0
20250401,124000,30115370,8410,8410,8410,8410,0
20250401,123900,30115370,8410,8410,8410,8410,0
20250401,123800,30115370,8410,8410,8410,8410,0
20250401,123700,30115370,8410,8410,8410,8410,2
20250401,123600,30098550,8380,8380,8380,8380,0
20250401,123500,30098550,8380,8380,8380,8380,0
20250401,123400,30098550,8380,8380,8380,8380,0
20250401,123300,30098550,8380,8380,8380,8380,0
20250401,123200,30098550,8380,8380,8380,8380,0
20250401,123100,30098550,8380,8380,8380,8380,0
20250401,123000,30098550,8380,8380,8380,8380,0
20250401,122900,30098550,8380,8380,8380,8380,0
20250401,122800,30098550,8380,8380,8380,8380,0
20250401,122700,30098550,8380,8380,8380,8380,0
20250401,122600,30098550,8380,8380,8380,8380,0
20250401,122500,30098550,8380,8380,8380,8380,0
20250401,122400,30098550,8380,8380,8380,8380,0
20250401,122300,30098550,8380,8380,8380,8380,0
20250401,122200,30098550,8380,8380,8380,8380,9
20250401,122100,30023130,8380,8380,8380,8380,0
20250401,122000,30023130,8380,8380,8380,8380,0
20250401,121900,30023130,8380,8380,8380,8380,0
20250401,121800,30023130,8380,8380,8380,8380,0
20250401,121700,30023130,8380,8380,8380,8380,0
20250401,121600,30023130,8380,8380,8380,8380,6
20250401,121500,29972850,8380,8380,8380,8380,0
20250401,121400,29972850,8380,8380,8380,8380,30
20250401,121300,29721450,8380,8380,8380,8380,0
20250401,121200,29721450,8380,8380,8380,8380,54
20250401,121100,29268930,8410,8410,8410,8410,0
20250401,121000,29268930,8410,8410,8410,8410,0
20250401,120900,29268930,8410,8410,8410,8410,0
20250401,120800,29268930,8410,8410,8410,8410,0
20250401,120700,29268930,8410,8410,8410,8410,0
20250401,120600,29268930,8410,8410,8410,8410,0
20250401,120500,29268930,8410,8410,8410,8410,0
20250401,120400,29268930,8410,8410,8410,8410,0
20250401,120300,29268930,8410,8410,8410,8410,0
20250401,120200,29268930,8410,8410,8410,8410,0
20250401,120100,29268930,8410,8410,8410,8410,3
20250401,120000,29243700,8410,8410,8410,8410,0
20250401,115900,29243700,8410,8410,8410,8410,0
20250401,115800,29243700,8410,8410,8410,8410,0
20250401,115700,29243700,8410,8410,8410,8410,0
20250401,115600,29243700,8410,8410,8410,8410,0
20250401,115500,29243700,8410,8380,8410,8380,2
20250401,115400,29226910,8380,8380,8380,8380,0
20250401,115300,29226910,8380,8380,8380,8380,0
20250401,115200,29226910,8380,8380,8380,8380,0
20250401,115100,29226910,8380,8380,8380,8380,0
20250401,115000,29226910,8380,8380,8380,8380,0
20250401,114900,29226910,8380,8380,8380,8380,0
20250401,114800,29226910,8380,8380,8380,8380,100
20250401,114700,28388910,8410,8410,8410,8410,12
20250401,114600,28287990,8380,8380,8380,8380,0
20250401,114500,28287990,8380,8380,8380,8380,0
20250401,114400,28287990,8380,8380,8380,8380,0
20250401,114300,28287990,8380,8380,8380,8380,0
20250401,114200,28287990,8380,8380,8380,8380,0
20250401,114100,28287990,8380,8380,8380,8380,0
20250401,114000,28287990,8380,8380,8380,8380,0
20250401,113900,28287990,8380,8380,8380,8380,0
20250401,113800,28287990,8380,8380,8380,8380,0
20250401,113700,28287990,8380,8380,8380,8380,0
20250401,113600,28287990,8380,8380,8380,8380,520
20250401,113500,23930390,8400,8400,8400,8400,0
20250401,113400,23930390,8400,8400,8400,8400,0
20250401,113300,23930390,8400,8400,8400,8400,0
20250401,113200,23930390,8400,8400,8400,8400,0
20250401,113100,23930390,8400,8400,8400,8400,0
20250401,113000,23930390,8400,8400,8400,8400,0
20250401,112900,23930390,8400,8400,8400,8400,0
20250401,112800,23930390,8400,8400,8400,8400,0
20250401,112700,23930390,8400,8400,8400,8400,0
20250401,112600,23930390,8400,8400,8400,8400,0
20250401,112500,23930390,8400,8400,8400,8400,0
20250401,112400,23930390,8400,8400,8400,8400,0
20250401,112300,23930390,8400,8400,8400,8400,0
20250401,112200,23930390,8400,8400,8400,8400,0
20250401,112100,23930390,8400,8400,8400,8400,0
20250401,112000,23930390,8400,8400,8400,8400,0
20250401,111900,23930390,8400,8400,8400,8400,0
20250401,111800,23930390,8400,8380,8400,8380,203
20250401,111700,22226990,8380,8380,8380,8380,0
20250401,111600,22226990,8380,8380,8380,8380,0
20250401,111500,22226990,8380,8380,8380,8380,10
20250401,111400,22143190,8390,8390,8390,8390,0
20250401,111300,22143190,8390,8390,8390,8390,80
20250401,111200,21471990,8390,8390,8390,8390,0
20250401,111100,21471990,8390,8390,8390,8390,3
20250401,111000,21446820,8390,8380,8390,8380,14
20250401,110900,21329370,8390,8390,8390,8390,0
20250401,110800,21329370,8390,8390,8390,8390,0
20250401,110700,21329370,8390,8390,8390,8390,0
20250401,110600,21329370,8390,8390,8390,8390,3
20250401,110500,21304200,8340,8340,8340,8340,0
20250401,110400,21304200,8340,8340,8340,8340,0
20250401,110300,21304200,8340,8340,8340,8340,0
20250401,110200,21304200,8340,8340,8340,8340,84
20250401,110100,20603640,8310,8300,8310,8300,458
20250401,110000,16800280,8300,8300,8300,8300,0
20250401,105900,16800280,8300,8300,8300,8300,0
20250401,105800,16800280,8300,8300,8300,8300,0
20250401,105700,16800280,8300,8300,8300,8300,0
20250401,105600,16800280,8300,8300,8300,8300,10
20250401,105500,16717280,8300,8300,8300,8300,0
20250401,105400,16717280,8300,8290,8300,8290,182
20250401,105300,15206690,8290,8290,8290,8290,0
20250401,105200,15206690,8290,8290,8290,8290,0
20250401,105100,15206690,8290,8280,8290,8280,4
20250401,105000,15173560,8280,8280,8280,8280,0
20250401,104900,15173560,8280,8280,8280,8280,0
20250401,104800,15173560,8280,8270,8280,8270,251
20250401,104700,13095300,8260,8260,8260,8260,0
20250401,104600,13095300,8260,8260,8260,8260,1
20250401,104500,13087040,8260,8260,8260,8260,0
20250401,104400,13087040,8260,8260,8260,8260,2
20250401,104300,13070520,8260,8260,8260,8260,0
20250401,104200,13070520,8260,8260,8260,8260,0
20250401,104100,13070520,8260,8260,8260,8260,1
20250401,104000,13062260,8280,8280,8280,8280,0
20250401,103900,13062260,8280,8280,8280,8280,0
20250401,103800,13062260,8280,8280,8280,8280,0
20250401,103700,13062260,8280,8280,8280,8280,0
20250401,103600,13062260,8280,8230,8280,8220,52
20250401,103500,12634680,8220,8220,8220,8220,50
20250401,103400,12223680,8290,8290,8290,8290,0
20250401,103300,12223680,8290,8290,8290,8290,0
20250401,103200,12223680,8290,8290,8290,8290,0
20250401,103100,12223680,8290,8290,8290,8290,0
20250401,103000,12223680,8290,8290,8290,8290,1
20250401,102900,12215390,8290,8290,8290,8290,0
20250401,102800,12215390,8290,8290,8290,8290,0
20250401,102700,12215390,8290,8290,8290,8290,0
20250401,102600,12215390,8290,8290,8290,8290,3
20250401,102500,12190520,8290,8290,8290,8290,0
20250401,102400,12190520,8290,8290,8290,8290,0
20250401,102300,12190520,8290,8290,8290,8290,0
20250401,102200,12190520,8290,8290,8290,8290,0
20250401,102100,12190520,8290,8290,8290,8290,0
20250401,102000,12190520,8290,8290,8290,8290,0
20250401,101900,12190520,8290,8290,8290,8290,6
20250401,101800,12140780,8290,8290,8290,8290,27
20250401,101700,11916950,8310,8310,8310,8310,0
20250401,101600,11916950,8310,8310,8310,8310,0
20250401,101500,11916950,8310,8310,8310,8310,0
20250401,101400,11916950,8310,8310,8310,8310,2
20250401,101300,11900330,8300,8290,8300,8290,71
20250401,101200,11311360,8290,8290,8290,8290,0
20250401,101100,11311360,8290,8290,8290,8290,0
20250401,101000,11311360,8290,8290,8290,8290,0
20250401,100900,11311360,8290,8290,8290,8290,0
20250401,100800,11311360,8290,8290,8290,8290,0
20250401,100700,11311360,8290,8290,8290,8290,0
20250401,100600,11311360,8290,8290,8290,8290,0
20250401,100500,11311360,8290,8290,8290,8290,0
20250401,100400,11311360,8290,8290,8290,8290,0
20250401,100300,11311360,8290,8290,8290,8290,1
20250401,100200,11303070,8200,8200,8200,8200,0
20250401,100100,11303070,8200,8290,8290,8200,4
20250401,100000,11270090,8290,8290,8290,8290,0
20250401,095900,11270090,8290,8290,8290,8290,1
20250401,095800,11261800,8250,8250,8250,8250,0
20250401,095700,11261800,8250,8250,8250,8250,0
20250401,095600,11261800,8250,8250,8250,8250,1
20250401,095500,11253550,8250,8250,8250,8250,3
20250401,095400,11228800,8270,8270,8270,8270,0
20250401,095300,11228800,8270,8270,8270,8270,0
20250401,095200,11228800,8270,8270,8270,8270,0
20250401,095100,11228800,8270,8270,8270,8270,0
20250401,095000,11228800,8270,8270,8270,8270,0
20250401,094900,11228800,8270,8270,8270,8270,0
20250401,094800,11228800,8270,8270,8270,8270,2
20250401,094700,11212260,8250,8250,8250,8250,1
20250401,094600,11204010,8250,8260,8260,8250,24
20250401,094500,11006000,8280,8280,8280,8280,0
20250401,094400,11006000,8280,8280,8280,8280,0
20250401,094300,11006000,8280,8280,8280,8280,0
20250401,094200,11006000,8280,8280,8280,8280,0
20250401,094100,11006000,8280,8280,8280,8280,0
20250401,094000,11006000,8280,8280,8280,8280,0
20250401,093900,11006000,8280,8280,8280,8280,0
20250401,093800,11006000,8280,8280,8280,8280,0
20250401,093700,11006000,8280,8280,8280,8280,126
20250401,093600,9962720,8290,8290,8290,8290,12
20250401,093500,9863240,8310,8310,8310,8310,0
20250401,093400,9863240,8310,8300,8310,8290,381
20250401,093300,6702960,8310,8310,8310,8310,0
20250401,093200,6702960,8310,8310,8310,8310,2
20250401,093100,6686340,8340,8340,8340,8340,2
20250401,093000,6669660,8340,8340,8340,8340,0
20250401,092900,6669660,8340,8340,8340,8340,4
20250401,092800,6636300,8350,8350,8350,8350,0
20250401,092700,6636300,8350,8350,8350,8350,0
20250401,092600,6636300,8350,8350,8350,8350,0
20250401,092500,6636300,8350,8350,8350,8350,0
20250401,092400,6636300,8350,8350,8350,8350,0
20250401,092300,6636300,8350,8350,8350,8350,0
20250401,092200,6636300,8350,8350,8350,8350,0
20250401,092100,6636300,8350,8350,8350,8350,0
20250401,092000,6636300,8350,8350,8350,8350,0
20250401,091900,6636300,8350,8350,8350,8350,0
20250401,091800,6636300,8350,8350,8350,8350,58
20250401,091700,6152000,8350,8350,8350,8350,0
20250401,091600,6152000,8350,8350,8350,8350,0
20250401,091500,6152000,8350,8350,8350,8350,0
20250401,091400,6152000,8350,8350,8350,8350,0
20250401,091300,6152000,8350,8350,8350,8350,0
20250401,091200,6152000,8350,8350,8350,8350,2
20250401,091100,6135300,8380,8380,8380,8380,0
20250401,091000,6135300,8380,8380,8380,8380,0
20250401,090900,6135300,8380,8340,8380,8340,4
20250401,090800,6101850,8350,8350,8350,8350,0
20250401,090700,6101850,8350,8350,8350,8350,0
20250401,090600,6101850,8350,8350,8350,8350,0
20250401,090500,6101850,8350,8350,8350,8350,32
20250401,090400,5834650,8400,8400,8400,8400,0
20250401,090300,5834650,8400,8350,8400,8350,92
20250401,090200,5065250,8400,8400,8400,8400,0
20250401,090100,5065250,8400,8450,8450,8400,133
20250401,090000,3948000,8400,8400,8400,8400,470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 41257320 8300 8300 8300 8300 460
3 20250401 193600 41257320 8300 8300 8300 8300 0
4 20250401 193500 41257320 8300 8300 8300 8300 0
5 20250401 193400 41257320 8300 8300 8300 8300 0
6 20250401 193300 41257320 8300 8300 8300 8300 0
7 20250401 193200 41257320 8300 8300 8300 8300 0
8 20250401 193100 41257320 8300 8300 8300 8300 0
9 20250401 193000 41257320 8300 8300 8300 8300 0
10 20250401 192900 41257320 8300 8300 8300 8300 0
11 20250401 192800 41257320 8300 8300 8300 8300 0
12 20250401 192700 41257320 8300 8300 8300 8300 0
13 20250401 192600 41257320 8300 8300 8300 8300 0
14 20250401 192500 41257320 8300 8300 8300 8300 0
15 20250401 192400 41257320 8300 8300 8300 8300 0
16 20250401 192300 41257320 8300 8300 8300 8300 0
17 20250401 192200 41257320 8300 8300 8300 8300 0
18 20250401 192100 41257320 8300 8300 8300 8300 0
19 20250401 192000 41257320 8300 8300 8300 8300 0
20 20250401 191900 41257320 8300 8300 8300 8300 0
21 20250401 191800 41257320 8300 8300 8300 8300 0
22 20250401 191700 41257320 8300 8300 8300 8300 0
23 20250401 191600 41257320 8300 8300 8300 8300 0
24 20250401 191500 41257320 8300 8300 8300 8300 0
25 20250401 191400 41257320 8300 8300 8300 8300 0
26 20250401 191300 41257320 8300 8300 8300 8300 0
27 20250401 191200 41257320 8300 8300 8300 8300 0
28 20250401 191100 41257320 8300 8300 8300 8300 0
29 20250401 191000 41257320 8300 8300 8300 8300 0
30 20250401 190900 41257320 8300 8300 8300 8300 0
31 20250401 190800 41257320 8300 8300 8300 8300 0
32 20250401 190700 41257320 8300 8300 8300 8300 460
33 20250401 190600 41257320 8300 8300 8300 8300 0
34 20250401 190500 41257320 8300 8300 8300 8300 0
35 20250401 190400 41257320 8300 8300 8300 8300 0
36 20250401 190300 41257320 8300 8300 8300 8300 0
37 20250401 190200 41257320 8300 8300 8300 8300 0
38 20250401 190100 41257320 8300 8300 8300 8300 0
39 20250401 190000 41257320 8300 8300 8300 8300 0
40 20250401 185900 41257320 8300 8300 8300 8300 0
41 20250401 185800 41257320 8300 8300 8300 8300 0
42 20250401 185700 41257320 8300 8300 8300 8300 0
43 20250401 185600 41257320 8300 8300 8300 8300 0
44 20250401 185500 41257320 8300 8300 8300 8300 0
45 20250401 185400 41257320 8300 8300 8300 8300 0
46 20250401 185300 41257320 8300 8300 8300 8300 0
47 20250401 185200 41257320 8300 8300 8300 8300 0
48 20250401 185100 41257320 8300 8300 8300 8300 0
49 20250401 185000 41257320 8300 8300 8300 8300 0
50 20250401 184900 41257320 8300 8300 8300 8300 0
51 20250401 184800 41257320 8300 8300 8300 8300 0
52 20250401 184700 41257320 8300 8300 8300 8300 0
53 20250401 184600 41257320 8300 8300 8300 8300 0
54 20250401 184500 41257320 8300 8300 8300 8300 0
55 20250401 184400 41257320 8300 8300 8300 8300 0
56 20250401 184300 41257320 8300 8300 8300 8300 0
57 20250401 184200 41257320 8300 8300 8300 8300 0
58 20250401 184100 41257320 8300 8300 8300 8300 0
59 20250401 184000 41257320 8300 8300 8300 8300 0
60 20250401 183900 41257320 8300 8300 8300 8300 0
61 20250401 183800 41257320 8300 8300 8300 8300 0
62 20250401 183700 41257320 8300 8300 8300 8300 460
63 20250401 183600 41257320 8300 8300 8300 8300 0
64 20250401 183500 41257320 8300 8300 8300 8300 0
65 20250401 183400 41257320 8300 8300 8300 8300 0
66 20250401 183300 41257320 8300 8300 8300 8300 0
67 20250401 183200 41257320 8300 8300 8300 8300 0
68 20250401 183100 41257320 8300 8300 8300 8300 0
69 20250401 183000 41257320 8300 8300 8300 8300 0
70 20250401 182900 41257320 8300 8300 8300 8300 0
71 20250401 182800 41257320 8300 8300 8300 8300 0
72 20250401 182700 41257320 8300 8300 8300 8300 0
73 20250401 182600 41257320 8300 8300 8300 8300 0
74 20250401 182500 41257320 8300 8300 8300 8300 0
75 20250401 182400 41257320 8300 8300 8300 8300 0
76 20250401 182300 41257320 8300 8300 8300 8300 0
77 20250401 182200 41257320 8300 8300 8300 8300 0
78 20250401 182100 41257320 8300 8300 8300 8300 0
79 20250401 182000 41257320 8300 8300 8300 8300 0
80 20250401 181900 41257320 8300 8300 8300 8300 0
81 20250401 181800 41257320 8300 8300 8300 8300 0
82 20250401 181700 41257320 8300 8300 8300 8300 0
83 20250401 181600 41257320 8300 8300 8300 8300 0
84 20250401 181500 41257320 8300 8300 8300 8300 0
85 20250401 181400 41257320 8300 8300 8300 8300 0
86 20250401 181300 41257320 8300 8300 8300 8300 0
87 20250401 181200 41257320 8300 8300 8300 8300 0
88 20250401 181100 41257320 8300 8300 8300 8300 0
89 20250401 181000 41257320 8300 8300 8300 8300 0
90 20250401 180900 41257320 8300 8300 8300 8300 0
91 20250401 180800 41257320 8300 8300 8300 8300 0
92 20250401 180700 41257320 8300 8300 8300 8300 460
93 20250401 180600 41257320 8300 8300 8300 8300 0
94 20250401 180500 41257320 8300 8300 8300 8300 0
95 20250401 180400 41257320 8300 8300 8300 8300 0
96 20250401 180300 41257320 8300 8300 8300 8300 0
97 20250401 180200 41257320 8300 8300 8300 8300 0
98 20250401 180100 41257320 8300 8300 8300 8300 0
99 20250401 180000 41257320 8300 8300 8300 8300 0
100 20250401 175900 41257320 8300 8300 8300 8300 0
101 20250401 175800 41257320 8300 8300 8300 8300 0
102 20250401 175700 41257320 8300 8300 8300 8300 0
103 20250401 175600 41257320 8300 8300 8300 8300 0
104 20250401 175500 41257320 8300 8300 8300 8300 0
105 20250401 175400 41257320 8300 8300 8300 8300 0
106 20250401 175300 41257320 8300 8300 8300 8300 0
107 20250401 175200 41257320 8300 8300 8300 8300 0
108 20250401 175100 41257320 8300 8300 8300 8300 0
109 20250401 175000 41257320 8300 8300 8300 8300 0
110 20250401 174900 41257320 8300 8300 8300 8300 0
111 20250401 174800 41257320 8300 8300 8300 8300 0
112 20250401 174700 41257320 8300 8300 8300 8300 0
113 20250401 174600 41257320 8300 8300 8300 8300 0
114 20250401 174500 41257320 8300 8300 8300 8300 0
115 20250401 174400 41257320 8300 8300 8300 8300 0
116 20250401 174300 41257320 8300 8300 8300 8300 0
117 20250401 174200 41257320 8300 8300 8300 8300 0
118 20250401 174100 41257320 8300 8300 8300 8300 0
119 20250401 174000 41257320 8300 8300 8300 8300 0
120 20250401 173900 41257320 8300 8300 8300 8300 0
121 20250401 173800 41257320 8300 8300 8300 8300 0
122 20250401 173700 41257320 8300 8300 8300 8300 460
123 20250401 173600 41257320 8300 8300 8300 8300 0
124 20250401 173500 41257320 8300 8300 8300 8300 0
125 20250401 173400 41257320 8300 8300 8300 8300 0
126 20250401 173300 41257320 8300 8300 8300 8300 0
127 20250401 173200 41257320 8300 8300 8300 8300 0
128 20250401 173100 41257320 8300 8300 8300 8300 0
129 20250401 173000 41257320 8300 8300 8300 8300 0
130 20250401 172900 41257320 8300 8300 8300 8300 0
131 20250401 172800 41257320 8300 8300 8300 8300 0
132 20250401 172700 41257320 8300 8300 8300 8300 0
133 20250401 172600 41257320 8300 8300 8300 8300 0
134 20250401 172500 41257320 8300 8300 8300 8300 0
135 20250401 172400 41257320 8300 8300 8300 8300 0
136 20250401 172300 41257320 8300 8300 8300 8300 0
137 20250401 172200 41257320 8300 8300 8300 8300 0
138 20250401 172100 41257320 8300 8300 8300 8300 0
139 20250401 172000 41257320 8300 8300 8300 8300 0
140 20250401 171900 41257320 8300 8300 8300 8300 0
141 20250401 171800 41257320 8300 8300 8300 8300 0
142 20250401 171700 41257320 8300 8300 8300 8300 0
143 20250401 171600 41257320 8300 8300 8300 8300 0
144 20250401 171500 41257320 8300 8300 8300 8300 0
145 20250401 171400 41257320 8300 8300 8300 8300 0
146 20250401 171300 41257320 8300 8300 8300 8300 0
147 20250401 171200 41257320 8300 8300 8300 8300 0
148 20250401 171100 41257320 8300 8300 8300 8300 0
149 20250401 171000 41257320 8300 8300 8300 8300 0
150 20250401 170900 41257320 8300 8300 8300 8300 0
151 20250401 170800 41257320 8300 8300 8300 8300 0
152 20250401 170700 41257320 8300 8300 8300 8300 460
153 20250401 170600 41257320 8300 8300 8300 8300 0
154 20250401 170500 41257320 8300 8300 8300 8300 0
155 20250401 170400 41257320 8300 8300 8300 8300 0
156 20250401 170300 41257320 8300 8300 8300 8300 0
157 20250401 170200 41257320 8300 8300 8300 8300 0
158 20250401 170100 41257320 8300 8300 8300 8300 0
159 20250401 170000 41257320 8300 8300 8300 8300 0
160 20250401 165900 41257320 8300 8300 8300 8300 0
161 20250401 165800 41257320 8300 8300 8300 8300 0
162 20250401 165700 41257320 8300 8300 8300 8300 0
163 20250401 165600 41257320 8300 8300 8300 8300 0
164 20250401 165500 41257320 8300 8300 8300 8300 0
165 20250401 165400 41257320 8300 8300 8300 8300 0
166 20250401 165300 41257320 8300 8300 8300 8300 0
167 20250401 165200 41257320 8300 8300 8300 8300 0
168 20250401 165100 41257320 8300 8300 8300 8300 0
169 20250401 165000 41257320 8300 8300 8300 8300 0
170 20250401 164900 41257320 8300 8300 8300 8300 0
171 20250401 164800 41257320 8300 8300 8300 8300 0
172 20250401 164700 41257320 8300 8300 8300 8300 0
173 20250401 164600 41257320 8300 8300 8300 8300 0
174 20250401 164500 41257320 8300 8300 8300 8300 0
175 20250401 164400 41257320 8300 8300 8300 8300 0
176 20250401 164300 41257320 8300 8300 8300 8300 0
177 20250401 164200 41257320 8300 8300 8300 8300 0
178 20250401 164100 41257320 8300 8300 8300 8300 0
179 20250401 164000 41257320 8300 8300 8300 8300 0
180 20250401 163900 41257320 8300 8300 8300 8300 0
181 20250401 163800 41257320 8300 8300 8300 8300 0
182 20250401 163700 41257320 8300 8300 8300 8300 460
183 20250401 163600 41257320 8300 8300 8300 8300 0
184 20250401 163500 41257320 8300 8300 8300 8300 0
185 20250401 163400 41257320 8300 8300 8300 8300 0
186 20250401 163300 41257320 8300 8300 8300 8300 0
187 20250401 163200 41257320 8300 8300 8300 8300 0
188 20250401 163100 41257320 8300 8300 8300 8300 0
189 20250401 163000 41257320 8300 8300 8300 8300 0
190 20250401 162900 41257320 8300 8300 8300 8300 0
191 20250401 162800 41257320 8300 8300 8300 8300 0
192 20250401 162700 41257320 8300 8300 8300 8300 0
193 20250401 162600 41257320 8300 8300 8300 8300 0
194 20250401 162500 41257320 8300 8300 8300 8300 0
195 20250401 162400 41257320 8300 8300 8300 8300 0
196 20250401 162300 41257320 8300 8300 8300 8300 0
197 20250401 162200 41257320 8300 8300 8300 8300 0
198 20250401 162100 41257320 8300 8300 8300 8300 0
199 20250401 162000 41257320 8300 8300 8300 8300 0
200 20250401 161900 41257320 8300 8300 8300 8300 0
201 20250401 161800 41257320 8300 8300 8300 8300 0
202 20250401 161700 41257320 8300 8300 8300 8300 0
203 20250401 161600 41257320 8300 8300 8300 8300 0
204 20250401 161500 41257320 8300 8300 8300 8300 0
205 20250401 161400 41257320 8300 8300 8300 8300 0
206 20250401 161300 41257320 8300 8300 8300 8300 0
207 20250401 161200 41257320 8300 8300 8300 8300 0
208 20250401 161100 41257320 8300 8300 8300 8300 0
209 20250401 161000 41257320 8300 8300 8300 8300 0
210 20250401 160900 41257320 8300 8300 8300 8300 0
211 20250401 160800 41257320 8300 8300 8300 8300 0
212 20250401 160700 41257320 8300 8300 8300 8300 460
213 20250401 160600 41257320 8300 8300 8300 8300 0
214 20250401 160500 41257320 8300 8300 8300 8300 0
215 20250401 160400 41257320 8300 8300 8300 8300 0
216 20250401 160300 41257320 8300 8300 8300 8300 0
217 20250401 160200 41257320 8300 8300 8300 8300 0
218 20250401 160100 41257320 8300 8300 8300 8300 0
219 20250401 160000 41257320 8300 8300 8300 8300 0
220 20250401 155900 41257320 8300 8300 8300 8300 0
221 20250401 155800 41257320 8300 8300 8300 8300 0
222 20250401 155700 41257320 8300 8300 8300 8300 0
223 20250401 155600 41257320 8300 8300 8300 8300 0
224 20250401 155500 41257320 8300 8300 8300 8300 0
225 20250401 155400 41257320 8300 8300 8300 8300 0
226 20250401 155300 41257320 8300 8300 8300 8300 0
227 20250401 155200 41257320 8300 8300 8300 8300 0
228 20250401 155100 41257320 8300 8300 8300 8300 0
229 20250401 155000 41257320 8300 8300 8300 8300 0
230 20250401 154900 41257320 8300 8300 8300 8300 0
231 20250401 154800 41257320 8300 8300 8300 8300 0
232 20250401 154700 41257320 8300 8300 8300 8300 0
233 20250401 154600 41257320 8300 8300 8300 8300 0
234 20250401 154500 41257320 8300 8300 8300 8300 0
235 20250401 154400 41257320 8300 8300 8300 8300 0
236 20250401 154300 41257320 8300 8300 8300 8300 0
237 20250401 154200 41257320 8300 8300 8300 8300 0
238 20250401 154100 41257320 8300 8300 8300 8300 0
239 20250401 154000 41257320 8300 8300 8300 8300 0
240 20250401 153900 41257320 8300 8300 8300 8300 0
241 20250401 153800 41257320 8300 8300 8300 8300 0
242 20250401 153700 41257320 8300 8300 8300 8300 460
243 20250401 153600 41257320 8300 8300 8300 8300 0
244 20250401 153500 41257320 8300 8300 8300 8300 0
245 20250401 153400 41257320 8300 8300 8300 8300 0
246 20250401 153300 41257320 8300 8300 8300 8300 0
247 20250401 153200 41257320 8300 8300 8300 8300 0
248 20250401 153100 41257320 8300 8300 8300 8300 0
249 20250401 153000 41257320 8300 8300 8300 8300 460
250 20250401 152900 37439320 8300 8300 8300 8300 0
251 20250401 152800 37439320 8300 8300 8300 8300 0
252 20250401 152700 37439320 8300 8300 8300 8300 0
253 20250401 152600 37439320 8300 8300 8300 8300 0
254 20250401 152500 37439320 8300 8300 8300 8300 0
255 20250401 152400 37439320 8300 8300 8300 8300 0
256 20250401 152300 37439320 8300 8300 8300 8300 0
257 20250401 152200 37439320 8300 8300 8300 8300 0
258 20250401 152100 37439320 8300 8300 8300 8300 0
259 20250401 152000 37439320 8300 8300 8300 8300 0
260 20250401 151900 37439320 8300 8250 8300 8250 8
261 20250401 151800 37373270 8300 8260 8300 8250 220
262 20250401 151700 35556500 8260 8260 8260 8260 0
263 20250401 151600 35556500 8260 8300 8310 8260 21
264 20250401 151500 35382210 8320 8320 8320 8320 0
265 20250401 151400 35382210 8320 8320 8320 8320 0
266 20250401 151300 35382210 8320 8320 8320 8320 0
267 20250401 151200 35382210 8320 8320 8320 8320 0
268 20250401 151100 35382210 8320 8320 8320 8320 0
269 20250401 151000 35382210 8320 8320 8320 8320 0
270 20250401 150900 35382210 8320 8320 8320 8320 0
271 20250401 150800 35382210 8320 8320 8320 8320 0
272 20250401 150700 35382210 8320 8320 8320 8320 0
273 20250401 150600 35382210 8320 8320 8320 8320 0
274 20250401 150500 35382210 8320 8320 8320 8320 0
275 20250401 150400 35382210 8320 8320 8320 8320 0
276 20250401 150300 35382210 8320 8320 8320 8320 0
277 20250401 150200 35382210 8320 8320 8320 8320 0
278 20250401 150100 35382210 8320 8320 8320 8320 0
279 20250401 150000 35382210 8320 8320 8320 8320 0
280 20250401 145900 35382210 8320 8320 8320 8320 1
281 20250401 145800 35373890 8320 8320 8320 8320 0
282 20250401 145700 35373890 8320 8320 8320 8320 0
283 20250401 145600 35373890 8320 8320 8320 8320 0
284 20250401 145500 35373890 8320 8320 8320 8320 0
285 20250401 145400 35373890 8320 8320 8320 8320 0
286 20250401 145300 35373890 8320 8320 8320 8320 0
287 20250401 145200 35373890 8320 8320 8320 8320 0
288 20250401 145100 35373890 8320 8320 8320 8320 0
289 20250401 145000 35373890 8320 8320 8320 8320 0
290 20250401 144900 35373890 8320 8320 8320 8320 0
291 20250401 144800 35373890 8320 8320 8320 8320 3
292 20250401 144700 35348930 8260 8260 8260 8260 0
293 20250401 144600 35348930 8260 8260 8260 8260 0
294 20250401 144500 35348930 8260 8260 8260 8260 0
295 20250401 144400 35348930 8260 8260 8260 8260 0
296 20250401 144300 35348930 8260 8260 8260 8260 0
297 20250401 144200 35348930 8260 8260 8260 8260 0
298 20250401 144100 35348930 8260 8260 8260 8260 0
299 20250401 144000 35348930 8260 8260 8260 8260 0
300 20250401 143900 35348930 8260 8260 8260 8260 0
301 20250401 143800 35348930 8260 8260 8260 8260 141
302 20250401 143700 34184270 8340 8340 8340 8340 0
303 20250401 143600 34184270 8340 8340 8340 8340 0
304 20250401 143500 34184270 8340 8340 8340 8340 0
305 20250401 143400 34184270 8340 8340 8340 8340 0
306 20250401 143300 34184270 8340 8340 8340 8340 0
307 20250401 143200 34184270 8340 8340 8340 8340 0
308 20250401 143100 34184270 8340 8340 8340 8340 0
309 20250401 143000 34184270 8340 8340 8340 8340 0
310 20250401 142900 34184270 8340 8340 8340 8340 0
311 20250401 142800 34184270 8340 8340 8340 8340 1
312 20250401 142700 34175930 8340 8340 8340 8340 0
313 20250401 142600 34175930 8340 8340 8340 8340 0
314 20250401 142500 34175930 8340 8340 8340 8340 0
315 20250401 142400 34175930 8340 8340 8340 8340 0
316 20250401 142300 34175930 8340 8340 8340 8340 0
317 20250401 142200 34175930 8340 8340 8340 8340 0
318 20250401 142100 34175930 8340 8340 8340 8340 0
319 20250401 142000 34175930 8340 8340 8340 8340 0
320 20250401 141900 34175930 8340 8340 8340 8340 0
321 20250401 141800 34175930 8340 8340 8340 8340 0
322 20250401 141700 34175930 8340 8340 8340 8340 0
323 20250401 141600 34175930 8340 8340 8340 8340 0
324 20250401 141500 34175930 8340 8340 8340 8340 1
325 20250401 141400 34167590 8260 8260 8260 8260 0
326 20250401 141300 34167590 8260 8270 8270 8260 7
327 20250401 141200 34109710 8280 8280 8280 8280 0
328 20250401 141100 34109710 8280 8280 8280 8280 10
329 20250401 141000 34026910 8340 8340 8340 8340 0
330 20250401 140900 34026910 8340 8340 8340 8340 0
331 20250401 140800 34026910 8340 8340 8340 8340 0
332 20250401 140700 34026910 8340 8340 8340 8340 0
333 20250401 140600 34026910 8340 8340 8340 8340 0
334 20250401 140500 34026910 8340 8340 8340 8340 0
335 20250401 140400 34026910 8340 8340 8340 8340 0
336 20250401 140300 34026910 8340 8340 8340 8340 0
337 20250401 140200 34026910 8340 8340 8340 8340 0
338 20250401 140100 34026910 8340 8340 8340 8340 0
339 20250401 140000 34026910 8340 8340 8340 8340 0
340 20250401 135900 34026910 8340 8340 8340 8340 0
341 20250401 135800 34026910 8340 8340 8340 8340 0
342 20250401 135700 34026910 8340 8340 8340 8340 0
343 20250401 135600 34026910 8340 8340 8340 8340 0
344 20250401 135500 34026910 8340 8340 8340 8340 0
345 20250401 135400 34026910 8340 8340 8340 8340 0
346 20250401 135300 34026910 8340 8340 8340 8340 0
347 20250401 135200 34026910 8340 8340 8340 8340 0
348 20250401 135100 34026910 8340 8340 8340 8340 1
349 20250401 135000 34018570 8270 8270 8270 8270 6
350 20250401 134900 33968950 8270 8270 8270 8270 0
351 20250401 134800 33968950 8270 8270 8270 8270 0
352 20250401 134700 33968950 8270 8310 8310 8270 51
353 20250401 134600 33545340 8330 8330 8330 8330 0
354 20250401 134500 33545340 8330 8330 8330 8330 0
355 20250401 134400 33545340 8330 8330 8330 8330 0
356 20250401 134300 33545340 8330 8330 8330 8330 0
357 20250401 134200 33545340 8330 8330 8330 8330 0
358 20250401 134100 33545340 8330 8330 8330 8330 0
359 20250401 134000 33545340 8330 8330 8330 8330 0
360 20250401 133900 33545340 8330 8330 8330 8330 0
361 20250401 133800 33545340 8330 8330 8330 8330 28
362 20250401 133700 33312100 8340 8340 8340 8340 0
363 20250401 133600 33312100 8340 8340 8340 8340 0
364 20250401 133500 33312100 8340 8340 8340 8340 0
365 20250401 133400 33312100 8340 8340 8340 8340 0
366 20250401 133300 33312100 8340 8340 8340 8340 0
367 20250401 133200 33312100 8340 8340 8340 8340 0
368 20250401 133100 33312100 8340 8340 8340 8340 5
369 20250401 133000 33270400 8390 8390 8390 8390 0
370 20250401 132900 33270400 8390 8390 8390 8390 0
371 20250401 132800 33270400 8390 8390 8390 8390 0
372 20250401 132700 33270400 8390 8390 8390 8390 0
373 20250401 132600 33270400 8390 8390 8390 8390 0
374 20250401 132500 33270400 8390 8390 8390 8390 0
375 20250401 132400 33270400 8390 8390 8390 8390 0
376 20250401 132300 33270400 8390 8390 8390 8390 0
377 20250401 132200 33270400 8390 8390 8390 8390 0
378 20250401 132100 33270400 8390 8390 8390 8390 0
379 20250401 132000 33270400 8390 8390 8390 8390 0
380 20250401 131900 33270400 8390 8390 8390 8390 0
381 20250401 131800 33270400 8390 8390 8390 8390 10
382 20250401 131700 33186500 8390 8390 8390 8390 0
383 20250401 131600 33186500 8390 8390 8390 8390 17
384 20250401 131500 33043870 8390 8390 8390 8390 0
385 20250401 131400 33043870 8390 8390 8390 8390 0
386 20250401 131300 33043870 8390 8390 8390 8390 0
387 20250401 131200 33043870 8390 8390 8390 8390 0
388 20250401 131100 33043870 8390 8390 8390 8390 1
389 20250401 131000 33035480 8340 8340 8340 8340 0
390 20250401 130900 33035480 8340 8340 8340 8340 0
391 20250401 130800 33035480 8340 8340 8340 8340 64
392 20250401 130700 32501720 8350 8350 8350 8350 0
393 20250401 130600 32501720 8350 8350 8350 8350 0
394 20250401 130500 32501720 8350 8380 8380 8340 286
395 20250401 130400 30115370 8410 8410 8410 8410 0
396 20250401 130300 30115370 8410 8410 8410 8410 0
397 20250401 130200 30115370 8410 8410 8410 8410 0
398 20250401 130100 30115370 8410 8410 8410 8410 0
399 20250401 130000 30115370 8410 8410 8410 8410 0
400 20250401 125900 30115370 8410 8410 8410 8410 0
401 20250401 125800 30115370 8410 8410 8410 8410 0
402 20250401 125700 30115370 8410 8410 8410 8410 0
403 20250401 125600 30115370 8410 8410 8410 8410 0
404 20250401 125500 30115370 8410 8410 8410 8410 0
405 20250401 125400 30115370 8410 8410 8410 8410 0
406 20250401 125300 30115370 8410 8410 8410 8410 0
407 20250401 125200 30115370 8410 8410 8410 8410 0
408 20250401 125100 30115370 8410 8410 8410 8410 0
409 20250401 125000 30115370 8410 8410 8410 8410 0
410 20250401 124900 30115370 8410 8410 8410 8410 0
411 20250401 124800 30115370 8410 8410 8410 8410 0
412 20250401 124700 30115370 8410 8410 8410 8410 0
413 20250401 124600 30115370 8410 8410 8410 8410 0
414 20250401 124500 30115370 8410 8410 8410 8410 0
415 20250401 124400 30115370 8410 8410 8410 8410 0
416 20250401 124300 30115370 8410 8410 8410 8410 0
417 20250401 124200 30115370 8410 8410 8410 8410 0
418 20250401 124100 30115370 8410 8410 8410 8410 0
419 20250401 124000 30115370 8410 8410 8410 8410 0
420 20250401 123900 30115370 8410 8410 8410 8410 0
421 20250401 123800 30115370 8410 8410 8410 8410 0
422 20250401 123700 30115370 8410 8410 8410 8410 2
423 20250401 123600 30098550 8380 8380 8380 8380 0
424 20250401 123500 30098550 8380 8380 8380 8380 0
425 20250401 123400 30098550 8380 8380 8380 8380 0
426 20250401 123300 30098550 8380 8380 8380 8380 0
427 20250401 123200 30098550 8380 8380 8380 8380 0
428 20250401 123100 30098550 8380 8380 8380 8380 0
429 20250401 123000 30098550 8380 8380 8380 8380 0
430 20250401 122900 30098550 8380 8380 8380 8380 0
431 20250401 122800 30098550 8380 8380 8380 8380 0
432 20250401 122700 30098550 8380 8380 8380 8380 0
433 20250401 122600 30098550 8380 8380 8380 8380 0
434 20250401 122500 30098550 8380 8380 8380 8380 0
435 20250401 122400 30098550 8380 8380 8380 8380 0
436 20250401 122300 30098550 8380 8380 8380 8380 0
437 20250401 122200 30098550 8380 8380 8380 8380 9
438 20250401 122100 30023130 8380 8380 8380 8380 0
439 20250401 122000 30023130 8380 8380 8380 8380 0
440 20250401 121900 30023130 8380 8380 8380 8380 0
441 20250401 121800 30023130 8380 8380 8380 8380 0
442 20250401 121700 30023130 8380 8380 8380 8380 0
443 20250401 121600 30023130 8380 8380 8380 8380 6
444 20250401 121500 29972850 8380 8380 8380 8380 0
445 20250401 121400 29972850 8380 8380 8380 8380 30
446 20250401 121300 29721450 8380 8380 8380 8380 0
447 20250401 121200 29721450 8380 8380 8380 8380 54
448 20250401 121100 29268930 8410 8410 8410 8410 0
449 20250401 121000 29268930 8410 8410 8410 8410 0
450 20250401 120900 29268930 8410 8410 8410 8410 0
451 20250401 120800 29268930 8410 8410 8410 8410 0
452 20250401 120700 29268930 8410 8410 8410 8410 0
453 20250401 120600 29268930 8410 8410 8410 8410 0
454 20250401 120500 29268930 8410 8410 8410 8410 0
455 20250401 120400 29268930 8410 8410 8410 8410 0
456 20250401 120300 29268930 8410 8410 8410 8410 0
457 20250401 120200 29268930 8410 8410 8410 8410 0
458 20250401 120100 29268930 8410 8410 8410 8410 3
459 20250401 120000 29243700 8410 8410 8410 8410 0
460 20250401 115900 29243700 8410 8410 8410 8410 0
461 20250401 115800 29243700 8410 8410 8410 8410 0
462 20250401 115700 29243700 8410 8410 8410 8410 0
463 20250401 115600 29243700 8410 8410 8410 8410 0
464 20250401 115500 29243700 8410 8380 8410 8380 2
465 20250401 115400 29226910 8380 8380 8380 8380 0
466 20250401 115300 29226910 8380 8380 8380 8380 0
467 20250401 115200 29226910 8380 8380 8380 8380 0
468 20250401 115100 29226910 8380 8380 8380 8380 0
469 20250401 115000 29226910 8380 8380 8380 8380 0
470 20250401 114900 29226910 8380 8380 8380 8380 0
471 20250401 114800 29226910 8380 8380 8380 8380 100
472 20250401 114700 28388910 8410 8410 8410 8410 12
473 20250401 114600 28287990 8380 8380 8380 8380 0
474 20250401 114500 28287990 8380 8380 8380 8380 0
475 20250401 114400 28287990 8380 8380 8380 8380 0
476 20250401 114300 28287990 8380 8380 8380 8380 0
477 20250401 114200 28287990 8380 8380 8380 8380 0
478 20250401 114100 28287990 8380 8380 8380 8380 0
479 20250401 114000 28287990 8380 8380 8380 8380 0
480 20250401 113900 28287990 8380 8380 8380 8380 0
481 20250401 113800 28287990 8380 8380 8380 8380 0
482 20250401 113700 28287990 8380 8380 8380 8380 0
483 20250401 113600 28287990 8380 8380 8380 8380 520
484 20250401 113500 23930390 8400 8400 8400 8400 0
485 20250401 113400 23930390 8400 8400 8400 8400 0
486 20250401 113300 23930390 8400 8400 8400 8400 0
487 20250401 113200 23930390 8400 8400 8400 8400 0
488 20250401 113100 23930390 8400 8400 8400 8400 0
489 20250401 113000 23930390 8400 8400 8400 8400 0
490 20250401 112900 23930390 8400 8400 8400 8400 0
491 20250401 112800 23930390 8400 8400 8400 8400 0
492 20250401 112700 23930390 8400 8400 8400 8400 0
493 20250401 112600 23930390 8400 8400 8400 8400 0
494 20250401 112500 23930390 8400 8400 8400 8400 0
495 20250401 112400 23930390 8400 8400 8400 8400 0
496 20250401 112300 23930390 8400 8400 8400 8400 0
497 20250401 112200 23930390 8400 8400 8400 8400 0
498 20250401 112100 23930390 8400 8400 8400 8400 0
499 20250401 112000 23930390 8400 8400 8400 8400 0
500 20250401 111900 23930390 8400 8400 8400 8400 0
501 20250401 111800 23930390 8400 8380 8400 8380 203
502 20250401 111700 22226990 8380 8380 8380 8380 0
503 20250401 111600 22226990 8380 8380 8380 8380 0
504 20250401 111500 22226990 8380 8380 8380 8380 10
505 20250401 111400 22143190 8390 8390 8390 8390 0
506 20250401 111300 22143190 8390 8390 8390 8390 80
507 20250401 111200 21471990 8390 8390 8390 8390 0
508 20250401 111100 21471990 8390 8390 8390 8390 3
509 20250401 111000 21446820 8390 8380 8390 8380 14
510 20250401 110900 21329370 8390 8390 8390 8390 0
511 20250401 110800 21329370 8390 8390 8390 8390 0
512 20250401 110700 21329370 8390 8390 8390 8390 0
513 20250401 110600 21329370 8390 8390 8390 8390 3
514 20250401 110500 21304200 8340 8340 8340 8340 0
515 20250401 110400 21304200 8340 8340 8340 8340 0
516 20250401 110300 21304200 8340 8340 8340 8340 0
517 20250401 110200 21304200 8340 8340 8340 8340 84
518 20250401 110100 20603640 8310 8300 8310 8300 458
519 20250401 110000 16800280 8300 8300 8300 8300 0
520 20250401 105900 16800280 8300 8300 8300 8300 0
521 20250401 105800 16800280 8300 8300 8300 8300 0
522 20250401 105700 16800280 8300 8300 8300 8300 0
523 20250401 105600 16800280 8300 8300 8300 8300 10
524 20250401 105500 16717280 8300 8300 8300 8300 0
525 20250401 105400 16717280 8300 8290 8300 8290 182
526 20250401 105300 15206690 8290 8290 8290 8290 0
527 20250401 105200 15206690 8290 8290 8290 8290 0
528 20250401 105100 15206690 8290 8280 8290 8280 4
529 20250401 105000 15173560 8280 8280 8280 8280 0
530 20250401 104900 15173560 8280 8280 8280 8280 0
531 20250401 104800 15173560 8280 8270 8280 8270 251
532 20250401 104700 13095300 8260 8260 8260 8260 0
533 20250401 104600 13095300 8260 8260 8260 8260 1
534 20250401 104500 13087040 8260 8260 8260 8260 0
535 20250401 104400 13087040 8260 8260 8260 8260 2
536 20250401 104300 13070520 8260 8260 8260 8260 0
537 20250401 104200 13070520 8260 8260 8260 8260 0
538 20250401 104100 13070520 8260 8260 8260 8260 1
539 20250401 104000 13062260 8280 8280 8280 8280 0
540 20250401 103900 13062260 8280 8280 8280 8280 0
541 20250401 103800 13062260 8280 8280 8280 8280 0
542 20250401 103700 13062260 8280 8280 8280 8280 0
543 20250401 103600 13062260 8280 8230 8280 8220 52
544 20250401 103500 12634680 8220 8220 8220 8220 50
545 20250401 103400 12223680 8290 8290 8290 8290 0
546 20250401 103300 12223680 8290 8290 8290 8290 0
547 20250401 103200 12223680 8290 8290 8290 8290 0
548 20250401 103100 12223680 8290 8290 8290 8290 0
549 20250401 103000 12223680 8290 8290 8290 8290 1
550 20250401 102900 12215390 8290 8290 8290 8290 0
551 20250401 102800 12215390 8290 8290 8290 8290 0
552 20250401 102700 12215390 8290 8290 8290 8290 0
553 20250401 102600 12215390 8290 8290 8290 8290 3
554 20250401 102500 12190520 8290 8290 8290 8290 0
555 20250401 102400 12190520 8290 8290 8290 8290 0
556 20250401 102300 12190520 8290 8290 8290 8290 0
557 20250401 102200 12190520 8290 8290 8290 8290 0
558 20250401 102100 12190520 8290 8290 8290 8290 0
559 20250401 102000 12190520 8290 8290 8290 8290 0
560 20250401 101900 12190520 8290 8290 8290 8290 6
561 20250401 101800 12140780 8290 8290 8290 8290 27
562 20250401 101700 11916950 8310 8310 8310 8310 0
563 20250401 101600 11916950 8310 8310 8310 8310 0
564 20250401 101500 11916950 8310 8310 8310 8310 0
565 20250401 101400 11916950 8310 8310 8310 8310 2
566 20250401 101300 11900330 8300 8290 8300 8290 71
567 20250401 101200 11311360 8290 8290 8290 8290 0
568 20250401 101100 11311360 8290 8290 8290 8290 0
569 20250401 101000 11311360 8290 8290 8290 8290 0
570 20250401 100900 11311360 8290 8290 8290 8290 0
571 20250401 100800 11311360 8290 8290 8290 8290 0
572 20250401 100700 11311360 8290 8290 8290 8290 0
573 20250401 100600 11311360 8290 8290 8290 8290 0
574 20250401 100500 11311360 8290 8290 8290 8290 0
575 20250401 100400 11311360 8290 8290 8290 8290 0
576 20250401 100300 11311360 8290 8290 8290 8290 1
577 20250401 100200 11303070 8200 8200 8200 8200 0
578 20250401 100100 11303070 8200 8290 8290 8200 4
579 20250401 100000 11270090 8290 8290 8290 8290 0
580 20250401 095900 11270090 8290 8290 8290 8290 1
581 20250401 095800 11261800 8250 8250 8250 8250 0
582 20250401 095700 11261800 8250 8250 8250 8250 0
583 20250401 095600 11261800 8250 8250 8250 8250 1
584 20250401 095500 11253550 8250 8250 8250 8250 3
585 20250401 095400 11228800 8270 8270 8270 8270 0
586 20250401 095300 11228800 8270 8270 8270 8270 0
587 20250401 095200 11228800 8270 8270 8270 8270 0
588 20250401 095100 11228800 8270 8270 8270 8270 0
589 20250401 095000 11228800 8270 8270 8270 8270 0
590 20250401 094900 11228800 8270 8270 8270 8270 0
591 20250401 094800 11228800 8270 8270 8270 8270 2
592 20250401 094700 11212260 8250 8250 8250 8250 1
593 20250401 094600 11204010 8250 8260 8260 8250 24
594 20250401 094500 11006000 8280 8280 8280 8280 0
595 20250401 094400 11006000 8280 8280 8280 8280 0
596 20250401 094300 11006000 8280 8280 8280 8280 0
597 20250401 094200 11006000 8280 8280 8280 8280 0
598 20250401 094100 11006000 8280 8280 8280 8280 0
599 20250401 094000 11006000 8280 8280 8280 8280 0
600 20250401 093900 11006000 8280 8280 8280 8280 0
601 20250401 093800 11006000 8280 8280 8280 8280 0
602 20250401 093700 11006000 8280 8280 8280 8280 126
603 20250401 093600 9962720 8290 8290 8290 8290 12
604 20250401 093500 9863240 8310 8310 8310 8310 0
605 20250401 093400 9863240 8310 8300 8310 8290 381
606 20250401 093300 6702960 8310 8310 8310 8310 0
607 20250401 093200 6702960 8310 8310 8310 8310 2
608 20250401 093100 6686340 8340 8340 8340 8340 2
609 20250401 093000 6669660 8340 8340 8340 8340 0
610 20250401 092900 6669660 8340 8340 8340 8340 4
611 20250401 092800 6636300 8350 8350 8350 8350 0
612 20250401 092700 6636300 8350 8350 8350 8350 0
613 20250401 092600 6636300 8350 8350 8350 8350 0
614 20250401 092500 6636300 8350 8350 8350 8350 0
615 20250401 092400 6636300 8350 8350 8350 8350 0
616 20250401 092300 6636300 8350 8350 8350 8350 0
617 20250401 092200 6636300 8350 8350 8350 8350 0
618 20250401 092100 6636300 8350 8350 8350 8350 0
619 20250401 092000 6636300 8350 8350 8350 8350 0
620 20250401 091900 6636300 8350 8350 8350 8350 0
621 20250401 091800 6636300 8350 8350 8350 8350 58
622 20250401 091700 6152000 8350 8350 8350 8350 0
623 20250401 091600 6152000 8350 8350 8350 8350 0
624 20250401 091500 6152000 8350 8350 8350 8350 0
625 20250401 091400 6152000 8350 8350 8350 8350 0
626 20250401 091300 6152000 8350 8350 8350 8350 0
627 20250401 091200 6152000 8350 8350 8350 8350 2
628 20250401 091100 6135300 8380 8380 8380 8380 0
629 20250401 091000 6135300 8380 8380 8380 8380 0
630 20250401 090900 6135300 8380 8340 8380 8340 4
631 20250401 090800 6101850 8350 8350 8350 8350 0
632 20250401 090700 6101850 8350 8350 8350 8350 0
633 20250401 090600 6101850 8350 8350 8350 8350 0
634 20250401 090500 6101850 8350 8350 8350 8350 32
635 20250401 090400 5834650 8400 8400 8400 8400 0
636 20250401 090300 5834650 8400 8350 8400 8350 92
637 20250401 090200 5065250 8400 8400 8400 8400 0
638 20250401 090100 5065250 8400 8450 8450 8400 133
639 20250401 090000 3948000 8400 8400 8400 8400 470

1
042600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12423574,0,107588150840,0.00
20250327,0,12423574,0,111687930260,0.00
20250326,0,12423574,0,112806051920,0.00
20250325,0,12423574,0,111066751560,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12423574 0 107588150840 0.00
3 20250327 0 12423574 0 111687930260 0.00
4 20250326 0 12423574 0 112806051920 0.00
5 20250325 0 12423574 0 111066751560 0.00