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

641
044820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,152323265,10430,10430,10430,10430,252
20250401,193800,152323265,10430,10430,10430,10430,0
20250401,193700,152323265,10430,10430,10430,10430,0
20250401,193600,152323265,10430,10430,10430,10430,0
20250401,193500,152323265,10430,10430,10430,10430,0
20250401,193400,152323265,10430,10430,10430,10430,0
20250401,193300,152323265,10430,10430,10430,10430,0
20250401,193200,152323265,10430,10430,10430,10430,0
20250401,193100,152323265,10430,10430,10430,10430,0
20250401,193000,152323265,10430,10430,10430,10430,0
20250401,192900,152323265,10430,10430,10430,10430,0
20250401,192800,152323265,10430,10430,10430,10430,0
20250401,192700,152323265,10430,10430,10430,10430,0
20250401,192600,152323265,10430,10430,10430,10430,0
20250401,192500,152323265,10430,10430,10430,10430,0
20250401,192400,152323265,10430,10430,10430,10430,0
20250401,192300,152323265,10430,10430,10430,10430,0
20250401,192200,152323265,10430,10430,10430,10430,0
20250401,192100,152323265,10430,10430,10430,10430,0
20250401,192000,152323265,10430,10430,10430,10430,0
20250401,191900,152323265,10430,10430,10430,10430,0
20250401,191800,152323265,10430,10430,10430,10430,0
20250401,191700,152323265,10430,10430,10430,10430,0
20250401,191600,152323265,10430,10430,10430,10430,0
20250401,191500,152323265,10430,10430,10430,10430,0
20250401,191400,152323265,10430,10430,10430,10430,0
20250401,191300,152323265,10430,10430,10430,10430,0
20250401,191200,152323265,10430,10430,10430,10430,0
20250401,191100,152323265,10430,10430,10430,10430,0
20250401,191000,152323265,10430,10430,10430,10430,0
20250401,190900,152323265,10430,10430,10430,10430,252
20250401,190800,152323265,10430,10430,10430,10430,0
20250401,190700,152323265,10430,10430,10430,10430,0
20250401,190600,152323265,10430,10430,10430,10430,0
20250401,190500,152323265,10430,10430,10430,10430,0
20250401,190400,152323265,10430,10430,10430,10430,0
20250401,190300,152323265,10430,10430,10430,10430,0
20250401,190200,152323265,10430,10430,10430,10430,0
20250401,190100,152323265,10430,10430,10430,10430,0
20250401,190000,152323265,10430,10430,10430,10430,0
20250401,185900,152323265,10430,10430,10430,10430,0
20250401,185800,152323265,10430,10430,10430,10430,0
20250401,185700,152323265,10430,10430,10430,10430,0
20250401,185600,152323265,10430,10430,10430,10430,0
20250401,185500,152323265,10430,10430,10430,10430,0
20250401,185400,152323265,10430,10430,10430,10430,0
20250401,185300,152323265,10430,10430,10430,10430,0
20250401,185200,152323265,10430,10430,10430,10430,0
20250401,185100,152323265,10430,10430,10430,10430,0
20250401,185000,152323265,10430,10430,10430,10430,0
20250401,184900,152323265,10430,10430,10430,10430,0
20250401,184800,152323265,10430,10430,10430,10430,0
20250401,184700,152323265,10430,10430,10430,10430,0
20250401,184600,152323265,10430,10430,10430,10430,0
20250401,184500,152323265,10430,10430,10430,10430,0
20250401,184400,152323265,10430,10430,10430,10430,0
20250401,184300,152323265,10430,10430,10430,10430,0
20250401,184200,152323265,10430,10430,10430,10430,0
20250401,184100,152323265,10430,10430,10430,10430,0
20250401,184000,152323265,10430,10430,10430,10430,0
20250401,183900,152323265,10430,10430,10430,10430,252
20250401,183800,152323265,10430,10430,10430,10430,0
20250401,183700,152323265,10430,10430,10430,10430,0
20250401,183600,152323265,10430,10430,10430,10430,0
20250401,183500,152323265,10430,10430,10430,10430,0
20250401,183400,152323265,10430,10430,10430,10430,0
20250401,183300,152323265,10430,10430,10430,10430,0
20250401,183200,152323265,10430,10430,10430,10430,0
20250401,183100,152323265,10430,10430,10430,10430,0
20250401,183000,152323265,10430,10430,10430,10430,0
20250401,182900,152323265,10430,10430,10430,10430,0
20250401,182800,152323265,10430,10430,10430,10430,0
20250401,182700,152323265,10430,10430,10430,10430,0
20250401,182600,152323265,10430,10430,10430,10430,0
20250401,182500,152323265,10430,10430,10430,10430,0
20250401,182400,152323265,10430,10430,10430,10430,0
20250401,182300,152323265,10430,10430,10430,10430,0
20250401,182200,152323265,10430,10430,10430,10430,0
20250401,182100,152323265,10430,10430,10430,10430,0
20250401,182000,152323265,10430,10430,10430,10430,0
20250401,181900,152323265,10430,10430,10430,10430,0
20250401,181800,152323265,10430,10430,10430,10430,0
20250401,181700,152323265,10430,10430,10430,10430,0
20250401,181600,152323265,10430,10430,10430,10430,0
20250401,181500,152323265,10430,10430,10430,10430,0
20250401,181400,152323265,10430,10430,10430,10430,0
20250401,181300,152323265,10430,10430,10430,10430,0
20250401,181200,152323265,10430,10430,10430,10430,0
20250401,181100,152323265,10430,10430,10430,10430,0
20250401,181000,152323265,10430,10430,10430,10430,0
20250401,180900,152323265,10430,10430,10430,10430,252
20250401,180800,152323265,10430,10430,10430,10430,0
20250401,180700,152323265,10430,10430,10430,10430,0
20250401,180600,152323265,10430,10430,10430,10430,0
20250401,180500,152323265,10430,10430,10430,10430,0
20250401,180400,152323265,10430,10430,10430,10430,0
20250401,180300,152323265,10430,10430,10430,10430,0
20250401,180200,152323265,10430,10430,10430,10430,0
20250401,180100,152323265,10430,10430,10430,10430,0
20250401,180000,152323265,10430,10430,10430,10430,0
20250401,175900,152323265,10430,10430,10430,10430,0
20250401,175800,152323265,10430,10430,10430,10430,0
20250401,175700,152323265,10430,10430,10430,10430,0
20250401,175600,152323265,10430,10430,10430,10430,0
20250401,175500,152323265,10430,10430,10430,10430,0
20250401,175400,152323265,10430,10430,10430,10430,0
20250401,175300,152323265,10430,10430,10430,10430,0
20250401,175200,152323265,10430,10430,10430,10430,0
20250401,175100,152323265,10430,10430,10430,10430,0
20250401,175000,152323265,10430,10430,10430,10430,0
20250401,174900,152323265,10430,10430,10430,10430,0
20250401,174800,152323265,10430,10430,10430,10430,0
20250401,174700,152323265,10430,10430,10430,10430,0
20250401,174600,152323265,10430,10430,10430,10430,0
20250401,174500,152323265,10430,10430,10430,10430,0
20250401,174400,152323265,10430,10430,10430,10430,0
20250401,174300,152323265,10430,10430,10430,10430,0
20250401,174200,152323265,10430,10430,10430,10430,0
20250401,174100,152323265,10430,10430,10430,10430,0
20250401,174000,152323265,10430,10430,10430,10430,0
20250401,173900,152323265,10430,10430,10430,10430,252
20250401,173800,152323265,10430,10430,10430,10430,0
20250401,173700,152323265,10430,10430,10430,10430,0
20250401,173600,152323265,10430,10430,10430,10430,0
20250401,173500,152323265,10430,10430,10430,10430,0
20250401,173400,152323265,10430,10430,10430,10430,0
20250401,173300,152323265,10430,10430,10430,10430,0
20250401,173200,152323265,10430,10430,10430,10430,0
20250401,173100,152323265,10430,10430,10430,10430,0
20250401,173000,152323265,10430,10430,10430,10430,0
20250401,172900,152323265,10430,10430,10430,10430,0
20250401,172800,152323265,10430,10430,10430,10430,0
20250401,172700,152323265,10430,10430,10430,10430,0
20250401,172600,152323265,10430,10430,10430,10430,0
20250401,172500,152323265,10430,10430,10430,10430,0
20250401,172400,152323265,10430,10430,10430,10430,0
20250401,172300,152323265,10430,10430,10430,10430,0
20250401,172200,152323265,10430,10430,10430,10430,0
20250401,172100,152323265,10430,10430,10430,10430,0
20250401,172000,152323265,10430,10430,10430,10430,0
20250401,171900,152323265,10430,10430,10430,10430,0
20250401,171800,152323265,10430,10430,10430,10430,0
20250401,171700,152323265,10430,10430,10430,10430,0
20250401,171600,152323265,10430,10430,10430,10430,0
20250401,171500,152323265,10430,10430,10430,10430,0
20250401,171400,152323265,10430,10430,10430,10430,0
20250401,171300,152323265,10430,10430,10430,10430,0
20250401,171200,152323265,10430,10430,10430,10430,0
20250401,171100,152323265,10430,10430,10430,10430,0
20250401,171000,152323265,10430,10430,10430,10430,0
20250401,170900,152323265,10430,10430,10430,10430,252
20250401,170800,152323265,10430,10430,10430,10430,0
20250401,170700,152323265,10430,10430,10430,10430,0
20250401,170600,152323265,10430,10430,10430,10430,0
20250401,170500,152323265,10430,10430,10430,10430,0
20250401,170400,152323265,10430,10430,10430,10430,0
20250401,170300,152323265,10430,10430,10430,10430,0
20250401,170200,152323265,10430,10430,10430,10430,0
20250401,170100,152323265,10430,10430,10430,10430,0
20250401,170000,152323265,10430,10430,10430,10430,0
20250401,165900,152323265,10430,10430,10430,10430,0
20250401,165800,152323265,10430,10430,10430,10430,0
20250401,165700,152323265,10430,10430,10430,10430,0
20250401,165600,152323265,10430,10430,10430,10430,0
20250401,165500,152323265,10430,10430,10430,10430,0
20250401,165400,152323265,10430,10430,10430,10430,0
20250401,165300,152323265,10430,10430,10430,10430,0
20250401,165200,152323265,10430,10430,10430,10430,0
20250401,165100,152323265,10430,10430,10430,10430,0
20250401,165000,152323265,10430,10430,10430,10430,0
20250401,164900,152323265,10430,10430,10430,10430,0
20250401,164800,152323265,10430,10430,10430,10430,0
20250401,164700,152323265,10430,10430,10430,10430,0
20250401,164600,152323265,10430,10430,10430,10430,0
20250401,164500,152323265,10430,10430,10430,10430,0
20250401,164400,152323265,10430,10430,10430,10430,0
20250401,164300,152323265,10430,10430,10430,10430,0
20250401,164200,152323265,10430,10430,10430,10430,0
20250401,164100,152323265,10430,10430,10430,10430,0
20250401,164000,152323265,10430,10430,10430,10430,0
20250401,163900,152323265,10430,10430,10430,10430,252
20250401,163800,152323265,10430,10430,10430,10430,0
20250401,163700,152323265,10430,10430,10430,10430,0
20250401,163600,152323265,10430,10430,10430,10430,0
20250401,163500,152323265,10430,10430,10430,10430,0
20250401,163400,152323265,10430,10430,10430,10430,0
20250401,163300,152323265,10430,10430,10430,10430,0
20250401,163200,152323265,10430,10430,10430,10430,0
20250401,163100,152323265,10430,10430,10430,10430,0
20250401,163000,152323265,10430,10430,10430,10430,0
20250401,162900,152323265,10430,10430,10430,10430,0
20250401,162800,152323265,10430,10430,10430,10430,0
20250401,162700,152323265,10430,10430,10430,10430,0
20250401,162600,152323265,10430,10430,10430,10430,0
20250401,162500,152323265,10430,10430,10430,10430,0
20250401,162400,152323265,10430,10430,10430,10430,0
20250401,162300,152323265,10430,10430,10430,10430,0
20250401,162200,152323265,10430,10430,10430,10430,0
20250401,162100,152323265,10430,10430,10430,10430,0
20250401,162000,152323265,10430,10430,10430,10430,0
20250401,161900,152323265,10430,10430,10430,10430,0
20250401,161800,152323265,10430,10430,10430,10430,0
20250401,161700,152323265,10430,10430,10430,10430,0
20250401,161600,152323265,10430,10430,10430,10430,0
20250401,161500,152323265,10430,10430,10430,10430,0
20250401,161400,152323265,10430,10430,10430,10430,0
20250401,161300,152323265,10430,10430,10430,10430,0
20250401,161200,152323265,10430,10430,10430,10430,0
20250401,161100,152323265,10430,10430,10430,10430,0
20250401,161000,152323265,10430,10430,10430,10430,0
20250401,160900,152323265,10430,10430,10430,10430,252
20250401,160800,152323265,10430,10430,10430,10430,0
20250401,160700,152323265,10430,10430,10430,10430,0
20250401,160600,152323265,10430,10430,10430,10430,0
20250401,160500,152323265,10430,10430,10430,10430,0
20250401,160400,152323265,10430,10430,10430,10430,0
20250401,160300,152323265,10430,10430,10430,10430,0
20250401,160200,152323265,10430,10430,10430,10430,0
20250401,160100,152323265,10430,10430,10430,10430,0
20250401,160000,152323265,10430,10430,10430,10430,0
20250401,155900,152323265,10430,10430,10430,10430,0
20250401,155800,152323265,10430,10430,10430,10430,0
20250401,155700,152323265,10430,10430,10430,10430,0
20250401,155600,152323265,10430,10430,10430,10430,0
20250401,155500,152323265,10430,10430,10430,10430,0
20250401,155400,152323265,10430,10430,10430,10430,0
20250401,155300,152323265,10430,10430,10430,10430,0
20250401,155200,152323265,10430,10430,10430,10430,0
20250401,155100,152323265,10430,10430,10430,10430,0
20250401,155000,152323265,10430,10430,10430,10430,0
20250401,154900,152323265,10430,10430,10430,10430,0
20250401,154800,152323265,10430,10430,10430,10430,0
20250401,154700,152323265,10430,10430,10430,10430,0
20250401,154600,152323265,10430,10430,10430,10430,0
20250401,154500,152323265,10430,10430,10430,10430,0
20250401,154400,152323265,10430,10430,10430,10430,0
20250401,154300,152323265,10430,10430,10430,10430,0
20250401,154200,152323265,10430,10430,10430,10430,0
20250401,154100,152323265,10430,10430,10430,10430,0
20250401,154000,152323265,10430,10430,10430,10430,0
20250401,153900,152323265,10430,10430,10430,10430,252
20250401,153800,152323265,10430,10430,10430,10430,0
20250401,153700,152323265,10430,10430,10430,10430,0
20250401,153600,152323265,10430,10430,10430,10430,0
20250401,153500,152323265,10430,10430,10430,10430,0
20250401,153400,152323265,10430,10430,10430,10430,0
20250401,153300,152323265,10430,10430,10430,10430,0
20250401,153200,152323265,10430,10430,10430,10430,0
20250401,153100,152323265,10430,10430,10430,10430,0
20250401,153000,152323265,10430,10430,10430,10430,252
20250401,152900,149694905,10430,10430,10430,10430,0
20250401,152800,149694905,10430,10430,10430,10430,0
20250401,152700,149694905,10430,10430,10430,10430,0
20250401,152600,149694905,10430,10430,10430,10430,0
20250401,152500,149694905,10430,10430,10430,10430,0
20250401,152400,149694905,10430,10430,10430,10430,0
20250401,152300,149694905,10430,10430,10430,10430,0
20250401,152200,149694905,10430,10430,10430,10430,0
20250401,152100,149694905,10430,10430,10430,10430,0
20250401,152000,149694905,10430,10430,10430,10430,0
20250401,151900,149694905,10430,10430,10430,10430,0
20250401,151800,149694905,10430,10430,10430,10430,0
20250401,151700,149694905,10430,10430,10430,10430,1
20250401,151600,149684475,10430,10430,10430,10430,0
20250401,151500,149684475,10430,10430,10430,10430,0
20250401,151400,149684475,10430,10430,10430,10430,0
20250401,151300,149684475,10430,10430,10430,10430,0
20250401,151200,149684475,10430,10390,10430,10390,51
20250401,151100,149154545,10390,10380,10390,10380,75
20250401,151000,148375355,10380,10380,10380,10380,0
20250401,150900,148375355,10380,10380,10380,10380,0
20250401,150800,148375355,10380,10380,10380,10380,0
20250401,150700,148375355,10380,10380,10380,10380,0
20250401,150600,148375355,10380,10380,10380,10380,0
20250401,150500,148375355,10380,10380,10380,10380,1
20250401,150400,148364975,10350,10350,10350,10350,0
20250401,150300,148364975,10350,10350,10350,10350,1000
20250401,150200,138014975,10350,10350,10350,10350,0
20250401,150100,138014975,10350,10350,10350,10350,0
20250401,150000,138014975,10350,10350,10350,10350,0
20250401,145900,138014975,10350,10350,10350,10350,0
20250401,145800,138014975,10350,10350,10350,10350,5
20250401,145700,137963225,10380,10380,10380,10380,0
20250401,145600,137963225,10380,10380,10380,10380,0
20250401,145500,137963225,10380,10380,10380,10380,0
20250401,145400,137963225,10380,10380,10380,10380,0
20250401,145300,137963225,10380,10380,10380,10380,1
20250401,145200,137952845,10380,10380,10380,10380,0
20250401,145100,137952845,10380,10380,10380,10380,0
20250401,145000,137952845,10380,10370,10380,10370,492
20250401,144900,132850785,10370,10370,10370,10370,0
20250401,144800,132850785,10370,10370,10370,10370,0
20250401,144700,132850785,10370,10370,10370,10370,0
20250401,144600,132850785,10370,10370,10370,10370,0
20250401,144500,132850785,10370,10370,10370,10370,0
20250401,144400,132850785,10370,10370,10370,10370,0
20250401,144300,132850785,10370,10370,10370,10370,0
20250401,144200,132850785,10370,10370,10370,10370,0
20250401,144100,132850785,10370,10370,10370,10370,0
20250401,144000,132850785,10370,10370,10370,10370,0
20250401,143900,132850785,10370,10370,10370,10370,0
20250401,143800,132850785,10370,10370,10370,10370,0
20250401,143700,132850785,10370,10370,10370,10370,0
20250401,143600,132850785,10370,10370,10370,10370,0
20250401,143500,132850785,10370,10370,10370,10370,1
20250401,143400,132840415,10370,10370,10370,10370,0
20250401,143300,132840415,10370,10370,10370,10370,0
20250401,143200,132840415,10370,10370,10370,10370,0
20250401,143100,132840415,10370,10370,10370,10370,0
20250401,143000,132840415,10370,10370,10370,10370,0
20250401,142900,132840415,10370,10370,10370,10370,0
20250401,142800,132840415,10370,10370,10370,10370,0
20250401,142700,132840415,10370,10370,10370,10370,0
20250401,142600,132840415,10370,10370,10370,10370,0
20250401,142500,132840415,10370,10370,10370,10370,0
20250401,142400,132840415,10370,10370,10370,10370,0
20250401,142300,132840415,10370,10370,10370,10370,0
20250401,142200,132840415,10370,10370,10370,10370,0
20250401,142100,132840415,10370,10370,10370,10370,0
20250401,142000,132840415,10370,10370,10370,10370,0
20250401,141900,132840415,10370,10370,10370,10370,0
20250401,141800,132840415,10370,10370,10370,10370,0
20250401,141700,132840415,10370,10370,10370,10370,0
20250401,141600,132840415,10370,10370,10370,10370,0
20250401,141500,132840415,10370,10370,10370,10370,1
20250401,141400,132830045,10350,10350,10350,10350,0
20250401,141300,132830045,10350,10350,10350,10350,0
20250401,141200,132830045,10350,10350,10350,10350,0
20250401,141100,132830045,10350,10350,10350,10350,0
20250401,141000,132830045,10350,10350,10350,10350,0
20250401,140900,132830045,10350,10350,10350,10350,0
20250401,140800,132830045,10350,10350,10350,10350,0
20250401,140700,132830045,10350,10350,10350,10350,0
20250401,140600,132830045,10350,10350,10350,10350,0
20250401,140500,132830045,10350,10350,10350,10350,0
20250401,140400,132830045,10350,10350,10350,10350,0
20250401,140300,132830045,10350,10350,10350,10350,0
20250401,140200,132830045,10350,10350,10350,10350,0
20250401,140100,132830045,10350,10350,10350,10350,0
20250401,140000,132830045,10350,10350,10350,10350,0
20250401,135900,132830045,10350,10350,10350,10350,0
20250401,135800,132830045,10350,10350,10350,10350,0
20250401,135700,132830045,10350,10350,10350,10345,1225
20250401,135600,120151450,10350,10350,10350,10350,0
20250401,135500,120151450,10350,10350,10350,10350,500
20250401,135400,114976450,10360,10360,10360,10360,1
20250401,135300,114966090,10360,10360,10360,10360,0
20250401,135200,114966090,10360,10360,10360,10360,1
20250401,135100,114955730,10360,10360,10360,10360,0
20250401,135000,114955730,10360,10360,10360,10360,0
20250401,134900,114955730,10360,10360,10360,10360,0
20250401,134800,114955730,10360,10360,10360,10360,0
20250401,134700,114955730,10360,10360,10360,10360,1
20250401,134600,114945370,10350,10350,10350,10350,0
20250401,134500,114945370,10350,10350,10350,10350,0
20250401,134400,114945370,10350,10350,10350,10350,0
20250401,134300,114945370,10350,10350,10350,10350,8
20250401,134200,114862570,10360,10360,10360,10360,0
20250401,134100,114862570,10360,10360,10360,10360,11
20250401,134000,114748610,10360,10360,10360,10360,0
20250401,133900,114748610,10360,10360,10360,10360,0
20250401,133800,114748610,10360,10360,10360,10360,0
20250401,133700,114748610,10360,10360,10360,10360,0
20250401,133600,114748610,10360,10360,10360,10360,0
20250401,133500,114748610,10360,10360,10360,10360,0
20250401,133400,114748610,10360,10360,10360,10360,0
20250401,133300,114748610,10360,10360,10360,10360,1
20250401,133200,114738250,10365,10365,10365,10365,0
20250401,133100,114738250,10365,10365,10365,10365,0
20250401,133000,114738250,10365,10365,10365,10365,0
20250401,132900,114738250,10365,10365,10365,10365,0
20250401,132800,114738250,10365,10365,10365,10365,0
20250401,132700,114738250,10365,10365,10365,10365,0
20250401,132600,114738250,10365,10365,10365,10365,0
20250401,132500,114738250,10365,10365,10365,10365,0
20250401,132400,114738250,10365,10365,10365,10365,0
20250401,132300,114738250,10365,10365,10365,10365,0
20250401,132200,114738250,10365,10365,10365,10365,0
20250401,132100,114738250,10365,10365,10365,10365,0
20250401,132000,114738250,10365,10365,10365,10365,0
20250401,131900,114738250,10365,10365,10365,10365,0
20250401,131800,114738250,10365,10365,10365,10365,0
20250401,131700,114738250,10365,10365,10365,10365,0
20250401,131600,114738250,10365,10365,10365,10365,1
20250401,131500,114727885,10365,10365,10365,10365,0
20250401,131400,114727885,10365,10365,10365,10365,0
20250401,131300,114727885,10365,10365,10365,10365,0
20250401,131200,114727885,10365,10365,10365,10365,0
20250401,131100,114727885,10365,10365,10365,10365,0
20250401,131000,114727885,10365,10365,10365,10365,0
20250401,130900,114727885,10365,10365,10365,10365,2
20250401,130800,114707155,10365,10365,10365,10365,0
20250401,130700,114707155,10365,10365,10365,10365,50
20250401,130600,114188905,10365,10365,10365,10365,0
20250401,130500,114188905,10365,10365,10365,10365,0
20250401,130400,114188905,10365,10365,10365,10365,0
20250401,130300,114188905,10365,10365,10365,10365,0
20250401,130200,114188905,10365,10365,10365,10365,0
20250401,130100,114188905,10365,10365,10365,10365,0
20250401,130000,114188905,10365,10365,10365,10365,0
20250401,125900,114188905,10365,10365,10365,10365,0
20250401,125800,114188905,10365,10365,10365,10365,0
20250401,125700,114188905,10365,10365,10365,10365,0
20250401,125600,114188905,10365,10365,10365,10365,0
20250401,125500,114188905,10365,10365,10365,10365,1
20250401,125400,114178540,10365,10365,10365,10365,0
20250401,125300,114178540,10365,10365,10365,10365,0
20250401,125200,114178540,10365,10365,10365,10365,1
20250401,125100,114168175,10350,10350,10350,10350,0
20250401,125000,114168175,10350,10360,10360,10350,2000
20250401,124900,93467775,10360,10360,10360,10360,100
20250401,124800,92431775,10390,10390,10390,10390,0
20250401,124700,92431775,10390,10390,10390,10390,0
20250401,124600,92431775,10390,10390,10390,10390,0
20250401,124500,92431775,10390,10390,10390,10390,0
20250401,124400,92431775,10390,10390,10390,10390,0
20250401,124300,92431775,10390,10390,10390,10390,0
20250401,124200,92431775,10390,10390,10390,10390,0
20250401,124100,92431775,10390,10390,10390,10390,0
20250401,124000,92431775,10390,10390,10390,10390,0
20250401,123900,92431775,10390,10390,10390,10390,0
20250401,123800,92431775,10390,10390,10390,10390,0
20250401,123700,92431775,10390,10390,10390,10390,0
20250401,123600,92431775,10390,10390,10390,10390,0
20250401,123500,92431775,10390,10390,10390,10390,0
20250401,123400,92431775,10390,10390,10390,10390,31
20250401,123300,92109685,10390,10390,10390,10390,0
20250401,123200,92109685,10390,10390,10390,10390,0
20250401,123100,92109685,10390,10390,10390,10390,0
20250401,123000,92109685,10390,10390,10390,10390,0
20250401,122900,92109685,10390,10390,10390,10390,0
20250401,122800,92109685,10390,10390,10390,10390,0
20250401,122700,92109685,10390,10390,10390,10390,0
20250401,122600,92109685,10390,10390,10390,10390,0
20250401,122500,92109685,10390,10390,10390,10390,0
20250401,122400,92109685,10390,10390,10390,10390,0
20250401,122300,92109685,10390,10390,10390,10390,0
20250401,122200,92109685,10390,10390,10390,10390,0
20250401,122100,92109685,10390,10390,10390,10390,0
20250401,122000,92109685,10390,10390,10390,10390,0
20250401,121900,92109685,10390,10390,10390,10390,0
20250401,121800,92109685,10390,10390,10390,10390,0
20250401,121700,92109685,10390,10390,10390,10390,0
20250401,121600,92109685,10390,10390,10390,10390,0
20250401,121500,92109685,10390,10390,10390,10390,0
20250401,121400,92109685,10390,10390,10390,10390,1
20250401,121300,92099295,10360,10360,10360,10360,0
20250401,121200,92099295,10360,10360,10360,10360,0
20250401,121100,92099295,10360,10360,10360,10360,0
20250401,121000,92099295,10360,10360,10360,10360,97
20250401,120900,91094375,10340,10340,10340,10340,0
20250401,120800,91094375,10340,10340,10340,10340,0
20250401,120700,91094375,10340,10340,10340,10340,0
20250401,120600,91094375,10340,10340,10340,10340,0
20250401,120500,91094375,10340,10340,10340,10340,0
20250401,120400,91094375,10340,10340,10340,10340,0
20250401,120300,91094375,10340,10340,10340,10340,0
20250401,120200,91094375,10340,10340,10340,10340,0
20250401,120100,91094375,10340,10340,10340,10340,388
20250401,120000,87082455,10340,10340,10340,10340,96
20250401,115900,86089815,10330,10330,10330,10330,3
20250401,115800,86058825,10330,10330,10330,10330,12
20250401,115700,85934865,10330,10340,10340,10330,13
20250401,115600,85800565,10330,10340,10340,10330,16
20250401,115500,85635255,10340,10340,10340,10340,12
20250401,115400,85511175,10340,10340,10340,10340,15
20250401,115300,85356075,10340,10340,10340,10340,8
20250401,115200,85273355,10340,10340,10340,10340,10
20250401,115100,85169955,10340,10340,10340,10340,8
20250401,115000,85087235,10340,10340,10340,10340,12
20250401,114900,84963155,10340,10340,10340,10340,8
20250401,114800,84880435,10340,10340,10340,10340,10
20250401,114700,84777035,10340,10340,10350,10340,9
20250401,114600,84683965,10340,10340,10340,10340,2
20250401,114500,84663285,10360,10360,10360,10360,0
20250401,114400,84663285,10360,10360,10360,10360,0
20250401,114300,84663285,10360,10360,10360,10360,50
20250401,114200,84145285,10360,10360,10360,10360,0
20250401,114100,84145285,10360,10360,10360,10360,0
20250401,114000,84145285,10360,10360,10360,10360,0
20250401,113900,84145285,10360,10360,10360,10360,0
20250401,113800,84145285,10360,10360,10360,10360,0
20250401,113700,84145285,10360,10360,10360,10360,0
20250401,113600,84145285,10360,10360,10360,10360,0
20250401,113500,84145285,10360,10360,10360,10360,1
20250401,113400,84134925,10340,10340,10340,10340,0
20250401,113300,84134925,10340,10340,10340,10340,0
20250401,113200,84134925,10340,10340,10340,10340,0
20250401,113100,84134925,10340,10340,10340,10340,0
20250401,113000,84134925,10340,10340,10340,10340,500
20250401,112900,78964925,10340,10340,10340,10340,0
20250401,112800,78964925,10340,10340,10340,10340,0
20250401,112700,78964925,10340,10340,10340,10340,0
20250401,112600,78964925,10340,10340,10340,10340,0
20250401,112500,78964925,10340,10340,10340,10340,0
20250401,112400,78964925,10340,10340,10340,10340,0
20250401,112300,78964925,10340,10340,10340,10340,500
20250401,112200,73794925,10380,10380,10380,10380,0
20250401,112100,73794925,10380,10380,10380,10380,0
20250401,112000,73794925,10380,10380,10380,10380,0
20250401,111900,73794925,10380,10380,10380,10380,0
20250401,111800,73794925,10380,10380,10380,10380,0
20250401,111700,73794925,10380,10380,10380,10380,0
20250401,111600,73794925,10380,10380,10380,10380,0
20250401,111500,73794925,10380,10380,10380,10380,2
20250401,111400,73774165,10340,10340,10340,10340,606
20250401,111300,67508125,10390,10390,10390,10390,0
20250401,111200,67508125,10390,10390,10390,10390,0
20250401,111100,67508125,10390,10390,10390,10390,0
20250401,111000,67508125,10390,10390,10390,10390,0
20250401,110900,67508125,10390,10390,10390,10390,0
20250401,110800,67508125,10390,10390,10390,10390,0
20250401,110700,67508125,10390,10390,10390,10390,0
20250401,110600,67508125,10390,10390,10390,10390,0
20250401,110500,67508125,10390,10390,10390,10390,0
20250401,110400,67508125,10390,10390,10390,10390,0
20250401,110300,67508125,10390,10390,10390,10390,0
20250401,110200,67508125,10390,10390,10390,10390,0
20250401,110100,67508125,10390,10390,10390,10390,0
20250401,110000,67508125,10390,10390,10390,10390,0
20250401,105900,67508125,10390,10390,10390,10390,0
20250401,105800,67508125,10390,10390,10390,10390,0
20250401,105700,67508125,10390,10390,10390,10390,0
20250401,105600,67508125,10390,10390,10390,10390,0
20250401,105500,67508125,10390,10390,10390,10390,0
20250401,105400,67508125,10390,10390,10390,10390,1
20250401,105300,67497735,10340,10340,10340,10340,0
20250401,105200,67497735,10340,10340,10340,10340,0
20250401,105100,67497735,10340,10340,10340,10340,0
20250401,105000,67497735,10340,10340,10340,10340,0
20250401,104900,67497735,10340,10340,10340,10340,0
20250401,104800,67497735,10340,10340,10340,10340,0
20250401,104700,67497735,10340,10340,10340,10340,100
20250401,104600,66463735,10340,10340,10340,10340,100
20250401,104500,65429735,10340,10340,10360,10340,2082
20250401,104400,43900675,10340,10340,10340,10340,129
20250401,104300,42566815,10330,10330,10330,10330,0
20250401,104200,42566815,10330,10340,10360,10330,1658
20250401,104100,25421565,10340,10340,10340,10340,0
20250401,104000,25421565,10340,10340,10340,10340,0
20250401,103900,25421565,10340,10340,10340,10340,0
20250401,103800,25421565,10340,10340,10340,10340,0
20250401,103700,25421565,10340,10340,10340,10340,0
20250401,103600,25421565,10340,10340,10340,10340,2
20250401,103500,25400885,10330,10330,10330,10330,0
20250401,103400,25400885,10330,10330,10330,10330,0
20250401,103300,25400885,10330,10330,10330,10330,0
20250401,103200,25400885,10330,10340,10340,10330,343
20250401,103100,21857165,10350,10350,10350,10350,0
20250401,103000,21857165,10350,10350,10350,10350,0
20250401,102900,21857165,10350,10350,10350,10350,0
20250401,102800,21857165,10350,10350,10350,10350,0
20250401,102700,21857165,10350,10350,10350,10350,0
20250401,102600,21857165,10350,10350,10350,10350,0
20250401,102500,21857165,10350,10350,10350,10350,0
20250401,102400,21857165,10350,10350,10350,10350,0
20250401,102300,21857165,10350,10350,10350,10350,0
20250401,102200,21857165,10350,10350,10350,10350,0
20250401,102100,21857165,10350,10350,10350,10350,0
20250401,102000,21857165,10350,10350,10350,10350,0
20250401,101900,21857165,10350,10350,10350,10350,0
20250401,101800,21857165,10350,10350,10350,10350,0
20250401,101700,21857165,10350,10350,10350,10350,0
20250401,101600,21857165,10350,10350,10350,10350,2
20250401,101500,21836465,10345,10355,10355,10345,3
20250401,101400,21805415,10365,10365,10365,10365,1
20250401,101300,21795050,10365,10365,10365,10365,20
20250401,101200,21587750,10350,10350,10350,10350,0
20250401,101100,21587750,10350,10380,10380,10350,200
20250401,101000,19517720,10400,10400,10400,10400,0
20250401,100900,19517720,10400,10400,10400,10400,0
20250401,100800,19517720,10400,10400,10400,10400,0
20250401,100700,19517720,10400,10400,10400,10400,0
20250401,100600,19517720,10400,10400,10400,10400,0
20250401,100500,19517720,10400,10400,10400,10400,0
20250401,100400,19517720,10400,10400,10400,10400,0
20250401,100300,19517720,10400,10400,10400,10400,0
20250401,100200,19517720,10400,10400,10400,10400,0
20250401,100100,19517720,10400,10400,10400,10400,1
20250401,100000,19507320,10420,10420,10420,10420,1
20250401,095900,19496900,10430,10430,10430,10430,0
20250401,095800,19496900,10430,10480,10480,10430,460
20250401,095700,14695350,10360,10340,10360,10340,268
20250401,095600,11923420,10340,10340,10340,10340,6
20250401,095500,11861380,10340,10340,10340,10340,1
20250401,095400,11851040,10340,10340,10340,10340,0
20250401,095300,11851040,10340,10340,10340,10340,0
20250401,095200,11851040,10340,10340,10340,10340,0
20250401,095100,11851040,10340,10340,10340,10340,0
20250401,095000,11851040,10340,10340,10340,10340,1
20250401,094900,11840700,10290,10290,10290,10290,0
20250401,094800,11840700,10290,10310,10310,10290,572
20250401,094700,5949820,10310,10310,10310,10310,0
20250401,094600,5949820,10310,10310,10310,10310,0
20250401,094500,5949820,10310,10330,10330,10310,38
20250401,094400,5557820,10350,10350,10350,10350,0
20250401,094300,5557820,10350,10350,10350,10350,0
20250401,094200,5557820,10350,10350,10350,10350,0
20250401,094100,5557820,10350,10350,10350,10350,0
20250401,094000,5557820,10350,10350,10350,10350,0
20250401,093900,5557820,10350,10350,10350,10350,0
20250401,093800,5557820,10350,10350,10350,10350,0
20250401,093700,5557820,10350,10350,10350,10350,0
20250401,093600,5557820,10350,10350,10350,10350,10
20250401,093500,5454320,10350,10350,10350,10350,0
20250401,093400,5454320,10350,10350,10350,10350,0
20250401,093300,5454320,10350,10350,10350,10350,0
20250401,093200,5454320,10350,10350,10350,10350,0
20250401,093100,5454320,10350,10350,10350,10350,0
20250401,093000,5454320,10350,10350,10350,10350,0
20250401,092900,5454320,10350,10350,10350,10350,4
20250401,092800,5412920,10330,10330,10330,10330,0
20250401,092700,5412920,10330,10330,10330,10330,0
20250401,092600,5412920,10330,10330,10330,10330,486
20250401,092500,392540,10330,10330,10330,10330,7
20250401,092400,320230,10330,10330,10330,10330,0
20250401,092300,320230,10330,10330,10330,10330,0
20250401,092200,320230,10330,10330,10330,10330,8
20250401,092100,237590,10330,10330,10330,10330,0
20250401,092000,237590,10330,10330,10330,10330,0
20250401,091900,237590,10330,10330,10330,10330,0
20250401,091800,237590,10330,10330,10330,10330,0
20250401,091700,237590,10330,10330,10330,10330,0
20250401,091600,237590,10330,10330,10330,10330,0
20250401,091500,237590,10330,10330,10330,10330,0
20250401,091400,237590,10330,10330,10330,10330,0
20250401,091300,237590,10330,10330,10330,10330,0
20250401,091200,237590,10330,10330,10330,10330,0
20250401,091100,237590,10330,10330,10330,10330,0
20250401,091000,237590,10330,10330,10330,10330,0
20250401,090900,237590,10330,10330,10330,10330,0
20250401,090800,237590,10330,10330,10330,10330,7
20250401,090700,165280,10330,10330,10330,10330,0
20250401,090600,165280,10330,10330,10330,10330,0
20250401,090500,165280,10330,10330,10330,10330,0
20250401,090400,165280,10330,10330,10330,10330,0
20250401,090300,165280,10330,10330,10330,10330,0
20250401,090200,165280,10330,10330,10330,10330,0
20250401,090100,165280,10330,10330,10330,10330,0
20250401,090000,165280,10330,10330,10330,10330,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 152323265 10430 10430 10430 10430 252
3 20250401 193800 152323265 10430 10430 10430 10430 0
4 20250401 193700 152323265 10430 10430 10430 10430 0
5 20250401 193600 152323265 10430 10430 10430 10430 0
6 20250401 193500 152323265 10430 10430 10430 10430 0
7 20250401 193400 152323265 10430 10430 10430 10430 0
8 20250401 193300 152323265 10430 10430 10430 10430 0
9 20250401 193200 152323265 10430 10430 10430 10430 0
10 20250401 193100 152323265 10430 10430 10430 10430 0
11 20250401 193000 152323265 10430 10430 10430 10430 0
12 20250401 192900 152323265 10430 10430 10430 10430 0
13 20250401 192800 152323265 10430 10430 10430 10430 0
14 20250401 192700 152323265 10430 10430 10430 10430 0
15 20250401 192600 152323265 10430 10430 10430 10430 0
16 20250401 192500 152323265 10430 10430 10430 10430 0
17 20250401 192400 152323265 10430 10430 10430 10430 0
18 20250401 192300 152323265 10430 10430 10430 10430 0
19 20250401 192200 152323265 10430 10430 10430 10430 0
20 20250401 192100 152323265 10430 10430 10430 10430 0
21 20250401 192000 152323265 10430 10430 10430 10430 0
22 20250401 191900 152323265 10430 10430 10430 10430 0
23 20250401 191800 152323265 10430 10430 10430 10430 0
24 20250401 191700 152323265 10430 10430 10430 10430 0
25 20250401 191600 152323265 10430 10430 10430 10430 0
26 20250401 191500 152323265 10430 10430 10430 10430 0
27 20250401 191400 152323265 10430 10430 10430 10430 0
28 20250401 191300 152323265 10430 10430 10430 10430 0
29 20250401 191200 152323265 10430 10430 10430 10430 0
30 20250401 191100 152323265 10430 10430 10430 10430 0
31 20250401 191000 152323265 10430 10430 10430 10430 0
32 20250401 190900 152323265 10430 10430 10430 10430 252
33 20250401 190800 152323265 10430 10430 10430 10430 0
34 20250401 190700 152323265 10430 10430 10430 10430 0
35 20250401 190600 152323265 10430 10430 10430 10430 0
36 20250401 190500 152323265 10430 10430 10430 10430 0
37 20250401 190400 152323265 10430 10430 10430 10430 0
38 20250401 190300 152323265 10430 10430 10430 10430 0
39 20250401 190200 152323265 10430 10430 10430 10430 0
40 20250401 190100 152323265 10430 10430 10430 10430 0
41 20250401 190000 152323265 10430 10430 10430 10430 0
42 20250401 185900 152323265 10430 10430 10430 10430 0
43 20250401 185800 152323265 10430 10430 10430 10430 0
44 20250401 185700 152323265 10430 10430 10430 10430 0
45 20250401 185600 152323265 10430 10430 10430 10430 0
46 20250401 185500 152323265 10430 10430 10430 10430 0
47 20250401 185400 152323265 10430 10430 10430 10430 0
48 20250401 185300 152323265 10430 10430 10430 10430 0
49 20250401 185200 152323265 10430 10430 10430 10430 0
50 20250401 185100 152323265 10430 10430 10430 10430 0
51 20250401 185000 152323265 10430 10430 10430 10430 0
52 20250401 184900 152323265 10430 10430 10430 10430 0
53 20250401 184800 152323265 10430 10430 10430 10430 0
54 20250401 184700 152323265 10430 10430 10430 10430 0
55 20250401 184600 152323265 10430 10430 10430 10430 0
56 20250401 184500 152323265 10430 10430 10430 10430 0
57 20250401 184400 152323265 10430 10430 10430 10430 0
58 20250401 184300 152323265 10430 10430 10430 10430 0
59 20250401 184200 152323265 10430 10430 10430 10430 0
60 20250401 184100 152323265 10430 10430 10430 10430 0
61 20250401 184000 152323265 10430 10430 10430 10430 0
62 20250401 183900 152323265 10430 10430 10430 10430 252
63 20250401 183800 152323265 10430 10430 10430 10430 0
64 20250401 183700 152323265 10430 10430 10430 10430 0
65 20250401 183600 152323265 10430 10430 10430 10430 0
66 20250401 183500 152323265 10430 10430 10430 10430 0
67 20250401 183400 152323265 10430 10430 10430 10430 0
68 20250401 183300 152323265 10430 10430 10430 10430 0
69 20250401 183200 152323265 10430 10430 10430 10430 0
70 20250401 183100 152323265 10430 10430 10430 10430 0
71 20250401 183000 152323265 10430 10430 10430 10430 0
72 20250401 182900 152323265 10430 10430 10430 10430 0
73 20250401 182800 152323265 10430 10430 10430 10430 0
74 20250401 182700 152323265 10430 10430 10430 10430 0
75 20250401 182600 152323265 10430 10430 10430 10430 0
76 20250401 182500 152323265 10430 10430 10430 10430 0
77 20250401 182400 152323265 10430 10430 10430 10430 0
78 20250401 182300 152323265 10430 10430 10430 10430 0
79 20250401 182200 152323265 10430 10430 10430 10430 0
80 20250401 182100 152323265 10430 10430 10430 10430 0
81 20250401 182000 152323265 10430 10430 10430 10430 0
82 20250401 181900 152323265 10430 10430 10430 10430 0
83 20250401 181800 152323265 10430 10430 10430 10430 0
84 20250401 181700 152323265 10430 10430 10430 10430 0
85 20250401 181600 152323265 10430 10430 10430 10430 0
86 20250401 181500 152323265 10430 10430 10430 10430 0
87 20250401 181400 152323265 10430 10430 10430 10430 0
88 20250401 181300 152323265 10430 10430 10430 10430 0
89 20250401 181200 152323265 10430 10430 10430 10430 0
90 20250401 181100 152323265 10430 10430 10430 10430 0
91 20250401 181000 152323265 10430 10430 10430 10430 0
92 20250401 180900 152323265 10430 10430 10430 10430 252
93 20250401 180800 152323265 10430 10430 10430 10430 0
94 20250401 180700 152323265 10430 10430 10430 10430 0
95 20250401 180600 152323265 10430 10430 10430 10430 0
96 20250401 180500 152323265 10430 10430 10430 10430 0
97 20250401 180400 152323265 10430 10430 10430 10430 0
98 20250401 180300 152323265 10430 10430 10430 10430 0
99 20250401 180200 152323265 10430 10430 10430 10430 0
100 20250401 180100 152323265 10430 10430 10430 10430 0
101 20250401 180000 152323265 10430 10430 10430 10430 0
102 20250401 175900 152323265 10430 10430 10430 10430 0
103 20250401 175800 152323265 10430 10430 10430 10430 0
104 20250401 175700 152323265 10430 10430 10430 10430 0
105 20250401 175600 152323265 10430 10430 10430 10430 0
106 20250401 175500 152323265 10430 10430 10430 10430 0
107 20250401 175400 152323265 10430 10430 10430 10430 0
108 20250401 175300 152323265 10430 10430 10430 10430 0
109 20250401 175200 152323265 10430 10430 10430 10430 0
110 20250401 175100 152323265 10430 10430 10430 10430 0
111 20250401 175000 152323265 10430 10430 10430 10430 0
112 20250401 174900 152323265 10430 10430 10430 10430 0
113 20250401 174800 152323265 10430 10430 10430 10430 0
114 20250401 174700 152323265 10430 10430 10430 10430 0
115 20250401 174600 152323265 10430 10430 10430 10430 0
116 20250401 174500 152323265 10430 10430 10430 10430 0
117 20250401 174400 152323265 10430 10430 10430 10430 0
118 20250401 174300 152323265 10430 10430 10430 10430 0
119 20250401 174200 152323265 10430 10430 10430 10430 0
120 20250401 174100 152323265 10430 10430 10430 10430 0
121 20250401 174000 152323265 10430 10430 10430 10430 0
122 20250401 173900 152323265 10430 10430 10430 10430 252
123 20250401 173800 152323265 10430 10430 10430 10430 0
124 20250401 173700 152323265 10430 10430 10430 10430 0
125 20250401 173600 152323265 10430 10430 10430 10430 0
126 20250401 173500 152323265 10430 10430 10430 10430 0
127 20250401 173400 152323265 10430 10430 10430 10430 0
128 20250401 173300 152323265 10430 10430 10430 10430 0
129 20250401 173200 152323265 10430 10430 10430 10430 0
130 20250401 173100 152323265 10430 10430 10430 10430 0
131 20250401 173000 152323265 10430 10430 10430 10430 0
132 20250401 172900 152323265 10430 10430 10430 10430 0
133 20250401 172800 152323265 10430 10430 10430 10430 0
134 20250401 172700 152323265 10430 10430 10430 10430 0
135 20250401 172600 152323265 10430 10430 10430 10430 0
136 20250401 172500 152323265 10430 10430 10430 10430 0
137 20250401 172400 152323265 10430 10430 10430 10430 0
138 20250401 172300 152323265 10430 10430 10430 10430 0
139 20250401 172200 152323265 10430 10430 10430 10430 0
140 20250401 172100 152323265 10430 10430 10430 10430 0
141 20250401 172000 152323265 10430 10430 10430 10430 0
142 20250401 171900 152323265 10430 10430 10430 10430 0
143 20250401 171800 152323265 10430 10430 10430 10430 0
144 20250401 171700 152323265 10430 10430 10430 10430 0
145 20250401 171600 152323265 10430 10430 10430 10430 0
146 20250401 171500 152323265 10430 10430 10430 10430 0
147 20250401 171400 152323265 10430 10430 10430 10430 0
148 20250401 171300 152323265 10430 10430 10430 10430 0
149 20250401 171200 152323265 10430 10430 10430 10430 0
150 20250401 171100 152323265 10430 10430 10430 10430 0
151 20250401 171000 152323265 10430 10430 10430 10430 0
152 20250401 170900 152323265 10430 10430 10430 10430 252
153 20250401 170800 152323265 10430 10430 10430 10430 0
154 20250401 170700 152323265 10430 10430 10430 10430 0
155 20250401 170600 152323265 10430 10430 10430 10430 0
156 20250401 170500 152323265 10430 10430 10430 10430 0
157 20250401 170400 152323265 10430 10430 10430 10430 0
158 20250401 170300 152323265 10430 10430 10430 10430 0
159 20250401 170200 152323265 10430 10430 10430 10430 0
160 20250401 170100 152323265 10430 10430 10430 10430 0
161 20250401 170000 152323265 10430 10430 10430 10430 0
162 20250401 165900 152323265 10430 10430 10430 10430 0
163 20250401 165800 152323265 10430 10430 10430 10430 0
164 20250401 165700 152323265 10430 10430 10430 10430 0
165 20250401 165600 152323265 10430 10430 10430 10430 0
166 20250401 165500 152323265 10430 10430 10430 10430 0
167 20250401 165400 152323265 10430 10430 10430 10430 0
168 20250401 165300 152323265 10430 10430 10430 10430 0
169 20250401 165200 152323265 10430 10430 10430 10430 0
170 20250401 165100 152323265 10430 10430 10430 10430 0
171 20250401 165000 152323265 10430 10430 10430 10430 0
172 20250401 164900 152323265 10430 10430 10430 10430 0
173 20250401 164800 152323265 10430 10430 10430 10430 0
174 20250401 164700 152323265 10430 10430 10430 10430 0
175 20250401 164600 152323265 10430 10430 10430 10430 0
176 20250401 164500 152323265 10430 10430 10430 10430 0
177 20250401 164400 152323265 10430 10430 10430 10430 0
178 20250401 164300 152323265 10430 10430 10430 10430 0
179 20250401 164200 152323265 10430 10430 10430 10430 0
180 20250401 164100 152323265 10430 10430 10430 10430 0
181 20250401 164000 152323265 10430 10430 10430 10430 0
182 20250401 163900 152323265 10430 10430 10430 10430 252
183 20250401 163800 152323265 10430 10430 10430 10430 0
184 20250401 163700 152323265 10430 10430 10430 10430 0
185 20250401 163600 152323265 10430 10430 10430 10430 0
186 20250401 163500 152323265 10430 10430 10430 10430 0
187 20250401 163400 152323265 10430 10430 10430 10430 0
188 20250401 163300 152323265 10430 10430 10430 10430 0
189 20250401 163200 152323265 10430 10430 10430 10430 0
190 20250401 163100 152323265 10430 10430 10430 10430 0
191 20250401 163000 152323265 10430 10430 10430 10430 0
192 20250401 162900 152323265 10430 10430 10430 10430 0
193 20250401 162800 152323265 10430 10430 10430 10430 0
194 20250401 162700 152323265 10430 10430 10430 10430 0
195 20250401 162600 152323265 10430 10430 10430 10430 0
196 20250401 162500 152323265 10430 10430 10430 10430 0
197 20250401 162400 152323265 10430 10430 10430 10430 0
198 20250401 162300 152323265 10430 10430 10430 10430 0
199 20250401 162200 152323265 10430 10430 10430 10430 0
200 20250401 162100 152323265 10430 10430 10430 10430 0
201 20250401 162000 152323265 10430 10430 10430 10430 0
202 20250401 161900 152323265 10430 10430 10430 10430 0
203 20250401 161800 152323265 10430 10430 10430 10430 0
204 20250401 161700 152323265 10430 10430 10430 10430 0
205 20250401 161600 152323265 10430 10430 10430 10430 0
206 20250401 161500 152323265 10430 10430 10430 10430 0
207 20250401 161400 152323265 10430 10430 10430 10430 0
208 20250401 161300 152323265 10430 10430 10430 10430 0
209 20250401 161200 152323265 10430 10430 10430 10430 0
210 20250401 161100 152323265 10430 10430 10430 10430 0
211 20250401 161000 152323265 10430 10430 10430 10430 0
212 20250401 160900 152323265 10430 10430 10430 10430 252
213 20250401 160800 152323265 10430 10430 10430 10430 0
214 20250401 160700 152323265 10430 10430 10430 10430 0
215 20250401 160600 152323265 10430 10430 10430 10430 0
216 20250401 160500 152323265 10430 10430 10430 10430 0
217 20250401 160400 152323265 10430 10430 10430 10430 0
218 20250401 160300 152323265 10430 10430 10430 10430 0
219 20250401 160200 152323265 10430 10430 10430 10430 0
220 20250401 160100 152323265 10430 10430 10430 10430 0
221 20250401 160000 152323265 10430 10430 10430 10430 0
222 20250401 155900 152323265 10430 10430 10430 10430 0
223 20250401 155800 152323265 10430 10430 10430 10430 0
224 20250401 155700 152323265 10430 10430 10430 10430 0
225 20250401 155600 152323265 10430 10430 10430 10430 0
226 20250401 155500 152323265 10430 10430 10430 10430 0
227 20250401 155400 152323265 10430 10430 10430 10430 0
228 20250401 155300 152323265 10430 10430 10430 10430 0
229 20250401 155200 152323265 10430 10430 10430 10430 0
230 20250401 155100 152323265 10430 10430 10430 10430 0
231 20250401 155000 152323265 10430 10430 10430 10430 0
232 20250401 154900 152323265 10430 10430 10430 10430 0
233 20250401 154800 152323265 10430 10430 10430 10430 0
234 20250401 154700 152323265 10430 10430 10430 10430 0
235 20250401 154600 152323265 10430 10430 10430 10430 0
236 20250401 154500 152323265 10430 10430 10430 10430 0
237 20250401 154400 152323265 10430 10430 10430 10430 0
238 20250401 154300 152323265 10430 10430 10430 10430 0
239 20250401 154200 152323265 10430 10430 10430 10430 0
240 20250401 154100 152323265 10430 10430 10430 10430 0
241 20250401 154000 152323265 10430 10430 10430 10430 0
242 20250401 153900 152323265 10430 10430 10430 10430 252
243 20250401 153800 152323265 10430 10430 10430 10430 0
244 20250401 153700 152323265 10430 10430 10430 10430 0
245 20250401 153600 152323265 10430 10430 10430 10430 0
246 20250401 153500 152323265 10430 10430 10430 10430 0
247 20250401 153400 152323265 10430 10430 10430 10430 0
248 20250401 153300 152323265 10430 10430 10430 10430 0
249 20250401 153200 152323265 10430 10430 10430 10430 0
250 20250401 153100 152323265 10430 10430 10430 10430 0
251 20250401 153000 152323265 10430 10430 10430 10430 252
252 20250401 152900 149694905 10430 10430 10430 10430 0
253 20250401 152800 149694905 10430 10430 10430 10430 0
254 20250401 152700 149694905 10430 10430 10430 10430 0
255 20250401 152600 149694905 10430 10430 10430 10430 0
256 20250401 152500 149694905 10430 10430 10430 10430 0
257 20250401 152400 149694905 10430 10430 10430 10430 0
258 20250401 152300 149694905 10430 10430 10430 10430 0
259 20250401 152200 149694905 10430 10430 10430 10430 0
260 20250401 152100 149694905 10430 10430 10430 10430 0
261 20250401 152000 149694905 10430 10430 10430 10430 0
262 20250401 151900 149694905 10430 10430 10430 10430 0
263 20250401 151800 149694905 10430 10430 10430 10430 0
264 20250401 151700 149694905 10430 10430 10430 10430 1
265 20250401 151600 149684475 10430 10430 10430 10430 0
266 20250401 151500 149684475 10430 10430 10430 10430 0
267 20250401 151400 149684475 10430 10430 10430 10430 0
268 20250401 151300 149684475 10430 10430 10430 10430 0
269 20250401 151200 149684475 10430 10390 10430 10390 51
270 20250401 151100 149154545 10390 10380 10390 10380 75
271 20250401 151000 148375355 10380 10380 10380 10380 0
272 20250401 150900 148375355 10380 10380 10380 10380 0
273 20250401 150800 148375355 10380 10380 10380 10380 0
274 20250401 150700 148375355 10380 10380 10380 10380 0
275 20250401 150600 148375355 10380 10380 10380 10380 0
276 20250401 150500 148375355 10380 10380 10380 10380 1
277 20250401 150400 148364975 10350 10350 10350 10350 0
278 20250401 150300 148364975 10350 10350 10350 10350 1000
279 20250401 150200 138014975 10350 10350 10350 10350 0
280 20250401 150100 138014975 10350 10350 10350 10350 0
281 20250401 150000 138014975 10350 10350 10350 10350 0
282 20250401 145900 138014975 10350 10350 10350 10350 0
283 20250401 145800 138014975 10350 10350 10350 10350 5
284 20250401 145700 137963225 10380 10380 10380 10380 0
285 20250401 145600 137963225 10380 10380 10380 10380 0
286 20250401 145500 137963225 10380 10380 10380 10380 0
287 20250401 145400 137963225 10380 10380 10380 10380 0
288 20250401 145300 137963225 10380 10380 10380 10380 1
289 20250401 145200 137952845 10380 10380 10380 10380 0
290 20250401 145100 137952845 10380 10380 10380 10380 0
291 20250401 145000 137952845 10380 10370 10380 10370 492
292 20250401 144900 132850785 10370 10370 10370 10370 0
293 20250401 144800 132850785 10370 10370 10370 10370 0
294 20250401 144700 132850785 10370 10370 10370 10370 0
295 20250401 144600 132850785 10370 10370 10370 10370 0
296 20250401 144500 132850785 10370 10370 10370 10370 0
297 20250401 144400 132850785 10370 10370 10370 10370 0
298 20250401 144300 132850785 10370 10370 10370 10370 0
299 20250401 144200 132850785 10370 10370 10370 10370 0
300 20250401 144100 132850785 10370 10370 10370 10370 0
301 20250401 144000 132850785 10370 10370 10370 10370 0
302 20250401 143900 132850785 10370 10370 10370 10370 0
303 20250401 143800 132850785 10370 10370 10370 10370 0
304 20250401 143700 132850785 10370 10370 10370 10370 0
305 20250401 143600 132850785 10370 10370 10370 10370 0
306 20250401 143500 132850785 10370 10370 10370 10370 1
307 20250401 143400 132840415 10370 10370 10370 10370 0
308 20250401 143300 132840415 10370 10370 10370 10370 0
309 20250401 143200 132840415 10370 10370 10370 10370 0
310 20250401 143100 132840415 10370 10370 10370 10370 0
311 20250401 143000 132840415 10370 10370 10370 10370 0
312 20250401 142900 132840415 10370 10370 10370 10370 0
313 20250401 142800 132840415 10370 10370 10370 10370 0
314 20250401 142700 132840415 10370 10370 10370 10370 0
315 20250401 142600 132840415 10370 10370 10370 10370 0
316 20250401 142500 132840415 10370 10370 10370 10370 0
317 20250401 142400 132840415 10370 10370 10370 10370 0
318 20250401 142300 132840415 10370 10370 10370 10370 0
319 20250401 142200 132840415 10370 10370 10370 10370 0
320 20250401 142100 132840415 10370 10370 10370 10370 0
321 20250401 142000 132840415 10370 10370 10370 10370 0
322 20250401 141900 132840415 10370 10370 10370 10370 0
323 20250401 141800 132840415 10370 10370 10370 10370 0
324 20250401 141700 132840415 10370 10370 10370 10370 0
325 20250401 141600 132840415 10370 10370 10370 10370 0
326 20250401 141500 132840415 10370 10370 10370 10370 1
327 20250401 141400 132830045 10350 10350 10350 10350 0
328 20250401 141300 132830045 10350 10350 10350 10350 0
329 20250401 141200 132830045 10350 10350 10350 10350 0
330 20250401 141100 132830045 10350 10350 10350 10350 0
331 20250401 141000 132830045 10350 10350 10350 10350 0
332 20250401 140900 132830045 10350 10350 10350 10350 0
333 20250401 140800 132830045 10350 10350 10350 10350 0
334 20250401 140700 132830045 10350 10350 10350 10350 0
335 20250401 140600 132830045 10350 10350 10350 10350 0
336 20250401 140500 132830045 10350 10350 10350 10350 0
337 20250401 140400 132830045 10350 10350 10350 10350 0
338 20250401 140300 132830045 10350 10350 10350 10350 0
339 20250401 140200 132830045 10350 10350 10350 10350 0
340 20250401 140100 132830045 10350 10350 10350 10350 0
341 20250401 140000 132830045 10350 10350 10350 10350 0
342 20250401 135900 132830045 10350 10350 10350 10350 0
343 20250401 135800 132830045 10350 10350 10350 10350 0
344 20250401 135700 132830045 10350 10350 10350 10345 1225
345 20250401 135600 120151450 10350 10350 10350 10350 0
346 20250401 135500 120151450 10350 10350 10350 10350 500
347 20250401 135400 114976450 10360 10360 10360 10360 1
348 20250401 135300 114966090 10360 10360 10360 10360 0
349 20250401 135200 114966090 10360 10360 10360 10360 1
350 20250401 135100 114955730 10360 10360 10360 10360 0
351 20250401 135000 114955730 10360 10360 10360 10360 0
352 20250401 134900 114955730 10360 10360 10360 10360 0
353 20250401 134800 114955730 10360 10360 10360 10360 0
354 20250401 134700 114955730 10360 10360 10360 10360 1
355 20250401 134600 114945370 10350 10350 10350 10350 0
356 20250401 134500 114945370 10350 10350 10350 10350 0
357 20250401 134400 114945370 10350 10350 10350 10350 0
358 20250401 134300 114945370 10350 10350 10350 10350 8
359 20250401 134200 114862570 10360 10360 10360 10360 0
360 20250401 134100 114862570 10360 10360 10360 10360 11
361 20250401 134000 114748610 10360 10360 10360 10360 0
362 20250401 133900 114748610 10360 10360 10360 10360 0
363 20250401 133800 114748610 10360 10360 10360 10360 0
364 20250401 133700 114748610 10360 10360 10360 10360 0
365 20250401 133600 114748610 10360 10360 10360 10360 0
366 20250401 133500 114748610 10360 10360 10360 10360 0
367 20250401 133400 114748610 10360 10360 10360 10360 0
368 20250401 133300 114748610 10360 10360 10360 10360 1
369 20250401 133200 114738250 10365 10365 10365 10365 0
370 20250401 133100 114738250 10365 10365 10365 10365 0
371 20250401 133000 114738250 10365 10365 10365 10365 0
372 20250401 132900 114738250 10365 10365 10365 10365 0
373 20250401 132800 114738250 10365 10365 10365 10365 0
374 20250401 132700 114738250 10365 10365 10365 10365 0
375 20250401 132600 114738250 10365 10365 10365 10365 0
376 20250401 132500 114738250 10365 10365 10365 10365 0
377 20250401 132400 114738250 10365 10365 10365 10365 0
378 20250401 132300 114738250 10365 10365 10365 10365 0
379 20250401 132200 114738250 10365 10365 10365 10365 0
380 20250401 132100 114738250 10365 10365 10365 10365 0
381 20250401 132000 114738250 10365 10365 10365 10365 0
382 20250401 131900 114738250 10365 10365 10365 10365 0
383 20250401 131800 114738250 10365 10365 10365 10365 0
384 20250401 131700 114738250 10365 10365 10365 10365 0
385 20250401 131600 114738250 10365 10365 10365 10365 1
386 20250401 131500 114727885 10365 10365 10365 10365 0
387 20250401 131400 114727885 10365 10365 10365 10365 0
388 20250401 131300 114727885 10365 10365 10365 10365 0
389 20250401 131200 114727885 10365 10365 10365 10365 0
390 20250401 131100 114727885 10365 10365 10365 10365 0
391 20250401 131000 114727885 10365 10365 10365 10365 0
392 20250401 130900 114727885 10365 10365 10365 10365 2
393 20250401 130800 114707155 10365 10365 10365 10365 0
394 20250401 130700 114707155 10365 10365 10365 10365 50
395 20250401 130600 114188905 10365 10365 10365 10365 0
396 20250401 130500 114188905 10365 10365 10365 10365 0
397 20250401 130400 114188905 10365 10365 10365 10365 0
398 20250401 130300 114188905 10365 10365 10365 10365 0
399 20250401 130200 114188905 10365 10365 10365 10365 0
400 20250401 130100 114188905 10365 10365 10365 10365 0
401 20250401 130000 114188905 10365 10365 10365 10365 0
402 20250401 125900 114188905 10365 10365 10365 10365 0
403 20250401 125800 114188905 10365 10365 10365 10365 0
404 20250401 125700 114188905 10365 10365 10365 10365 0
405 20250401 125600 114188905 10365 10365 10365 10365 0
406 20250401 125500 114188905 10365 10365 10365 10365 1
407 20250401 125400 114178540 10365 10365 10365 10365 0
408 20250401 125300 114178540 10365 10365 10365 10365 0
409 20250401 125200 114178540 10365 10365 10365 10365 1
410 20250401 125100 114168175 10350 10350 10350 10350 0
411 20250401 125000 114168175 10350 10360 10360 10350 2000
412 20250401 124900 93467775 10360 10360 10360 10360 100
413 20250401 124800 92431775 10390 10390 10390 10390 0
414 20250401 124700 92431775 10390 10390 10390 10390 0
415 20250401 124600 92431775 10390 10390 10390 10390 0
416 20250401 124500 92431775 10390 10390 10390 10390 0
417 20250401 124400 92431775 10390 10390 10390 10390 0
418 20250401 124300 92431775 10390 10390 10390 10390 0
419 20250401 124200 92431775 10390 10390 10390 10390 0
420 20250401 124100 92431775 10390 10390 10390 10390 0
421 20250401 124000 92431775 10390 10390 10390 10390 0
422 20250401 123900 92431775 10390 10390 10390 10390 0
423 20250401 123800 92431775 10390 10390 10390 10390 0
424 20250401 123700 92431775 10390 10390 10390 10390 0
425 20250401 123600 92431775 10390 10390 10390 10390 0
426 20250401 123500 92431775 10390 10390 10390 10390 0
427 20250401 123400 92431775 10390 10390 10390 10390 31
428 20250401 123300 92109685 10390 10390 10390 10390 0
429 20250401 123200 92109685 10390 10390 10390 10390 0
430 20250401 123100 92109685 10390 10390 10390 10390 0
431 20250401 123000 92109685 10390 10390 10390 10390 0
432 20250401 122900 92109685 10390 10390 10390 10390 0
433 20250401 122800 92109685 10390 10390 10390 10390 0
434 20250401 122700 92109685 10390 10390 10390 10390 0
435 20250401 122600 92109685 10390 10390 10390 10390 0
436 20250401 122500 92109685 10390 10390 10390 10390 0
437 20250401 122400 92109685 10390 10390 10390 10390 0
438 20250401 122300 92109685 10390 10390 10390 10390 0
439 20250401 122200 92109685 10390 10390 10390 10390 0
440 20250401 122100 92109685 10390 10390 10390 10390 0
441 20250401 122000 92109685 10390 10390 10390 10390 0
442 20250401 121900 92109685 10390 10390 10390 10390 0
443 20250401 121800 92109685 10390 10390 10390 10390 0
444 20250401 121700 92109685 10390 10390 10390 10390 0
445 20250401 121600 92109685 10390 10390 10390 10390 0
446 20250401 121500 92109685 10390 10390 10390 10390 0
447 20250401 121400 92109685 10390 10390 10390 10390 1
448 20250401 121300 92099295 10360 10360 10360 10360 0
449 20250401 121200 92099295 10360 10360 10360 10360 0
450 20250401 121100 92099295 10360 10360 10360 10360 0
451 20250401 121000 92099295 10360 10360 10360 10360 97
452 20250401 120900 91094375 10340 10340 10340 10340 0
453 20250401 120800 91094375 10340 10340 10340 10340 0
454 20250401 120700 91094375 10340 10340 10340 10340 0
455 20250401 120600 91094375 10340 10340 10340 10340 0
456 20250401 120500 91094375 10340 10340 10340 10340 0
457 20250401 120400 91094375 10340 10340 10340 10340 0
458 20250401 120300 91094375 10340 10340 10340 10340 0
459 20250401 120200 91094375 10340 10340 10340 10340 0
460 20250401 120100 91094375 10340 10340 10340 10340 388
461 20250401 120000 87082455 10340 10340 10340 10340 96
462 20250401 115900 86089815 10330 10330 10330 10330 3
463 20250401 115800 86058825 10330 10330 10330 10330 12
464 20250401 115700 85934865 10330 10340 10340 10330 13
465 20250401 115600 85800565 10330 10340 10340 10330 16
466 20250401 115500 85635255 10340 10340 10340 10340 12
467 20250401 115400 85511175 10340 10340 10340 10340 15
468 20250401 115300 85356075 10340 10340 10340 10340 8
469 20250401 115200 85273355 10340 10340 10340 10340 10
470 20250401 115100 85169955 10340 10340 10340 10340 8
471 20250401 115000 85087235 10340 10340 10340 10340 12
472 20250401 114900 84963155 10340 10340 10340 10340 8
473 20250401 114800 84880435 10340 10340 10340 10340 10
474 20250401 114700 84777035 10340 10340 10350 10340 9
475 20250401 114600 84683965 10340 10340 10340 10340 2
476 20250401 114500 84663285 10360 10360 10360 10360 0
477 20250401 114400 84663285 10360 10360 10360 10360 0
478 20250401 114300 84663285 10360 10360 10360 10360 50
479 20250401 114200 84145285 10360 10360 10360 10360 0
480 20250401 114100 84145285 10360 10360 10360 10360 0
481 20250401 114000 84145285 10360 10360 10360 10360 0
482 20250401 113900 84145285 10360 10360 10360 10360 0
483 20250401 113800 84145285 10360 10360 10360 10360 0
484 20250401 113700 84145285 10360 10360 10360 10360 0
485 20250401 113600 84145285 10360 10360 10360 10360 0
486 20250401 113500 84145285 10360 10360 10360 10360 1
487 20250401 113400 84134925 10340 10340 10340 10340 0
488 20250401 113300 84134925 10340 10340 10340 10340 0
489 20250401 113200 84134925 10340 10340 10340 10340 0
490 20250401 113100 84134925 10340 10340 10340 10340 0
491 20250401 113000 84134925 10340 10340 10340 10340 500
492 20250401 112900 78964925 10340 10340 10340 10340 0
493 20250401 112800 78964925 10340 10340 10340 10340 0
494 20250401 112700 78964925 10340 10340 10340 10340 0
495 20250401 112600 78964925 10340 10340 10340 10340 0
496 20250401 112500 78964925 10340 10340 10340 10340 0
497 20250401 112400 78964925 10340 10340 10340 10340 0
498 20250401 112300 78964925 10340 10340 10340 10340 500
499 20250401 112200 73794925 10380 10380 10380 10380 0
500 20250401 112100 73794925 10380 10380 10380 10380 0
501 20250401 112000 73794925 10380 10380 10380 10380 0
502 20250401 111900 73794925 10380 10380 10380 10380 0
503 20250401 111800 73794925 10380 10380 10380 10380 0
504 20250401 111700 73794925 10380 10380 10380 10380 0
505 20250401 111600 73794925 10380 10380 10380 10380 0
506 20250401 111500 73794925 10380 10380 10380 10380 2
507 20250401 111400 73774165 10340 10340 10340 10340 606
508 20250401 111300 67508125 10390 10390 10390 10390 0
509 20250401 111200 67508125 10390 10390 10390 10390 0
510 20250401 111100 67508125 10390 10390 10390 10390 0
511 20250401 111000 67508125 10390 10390 10390 10390 0
512 20250401 110900 67508125 10390 10390 10390 10390 0
513 20250401 110800 67508125 10390 10390 10390 10390 0
514 20250401 110700 67508125 10390 10390 10390 10390 0
515 20250401 110600 67508125 10390 10390 10390 10390 0
516 20250401 110500 67508125 10390 10390 10390 10390 0
517 20250401 110400 67508125 10390 10390 10390 10390 0
518 20250401 110300 67508125 10390 10390 10390 10390 0
519 20250401 110200 67508125 10390 10390 10390 10390 0
520 20250401 110100 67508125 10390 10390 10390 10390 0
521 20250401 110000 67508125 10390 10390 10390 10390 0
522 20250401 105900 67508125 10390 10390 10390 10390 0
523 20250401 105800 67508125 10390 10390 10390 10390 0
524 20250401 105700 67508125 10390 10390 10390 10390 0
525 20250401 105600 67508125 10390 10390 10390 10390 0
526 20250401 105500 67508125 10390 10390 10390 10390 0
527 20250401 105400 67508125 10390 10390 10390 10390 1
528 20250401 105300 67497735 10340 10340 10340 10340 0
529 20250401 105200 67497735 10340 10340 10340 10340 0
530 20250401 105100 67497735 10340 10340 10340 10340 0
531 20250401 105000 67497735 10340 10340 10340 10340 0
532 20250401 104900 67497735 10340 10340 10340 10340 0
533 20250401 104800 67497735 10340 10340 10340 10340 0
534 20250401 104700 67497735 10340 10340 10340 10340 100
535 20250401 104600 66463735 10340 10340 10340 10340 100
536 20250401 104500 65429735 10340 10340 10360 10340 2082
537 20250401 104400 43900675 10340 10340 10340 10340 129
538 20250401 104300 42566815 10330 10330 10330 10330 0
539 20250401 104200 42566815 10330 10340 10360 10330 1658
540 20250401 104100 25421565 10340 10340 10340 10340 0
541 20250401 104000 25421565 10340 10340 10340 10340 0
542 20250401 103900 25421565 10340 10340 10340 10340 0
543 20250401 103800 25421565 10340 10340 10340 10340 0
544 20250401 103700 25421565 10340 10340 10340 10340 0
545 20250401 103600 25421565 10340 10340 10340 10340 2
546 20250401 103500 25400885 10330 10330 10330 10330 0
547 20250401 103400 25400885 10330 10330 10330 10330 0
548 20250401 103300 25400885 10330 10330 10330 10330 0
549 20250401 103200 25400885 10330 10340 10340 10330 343
550 20250401 103100 21857165 10350 10350 10350 10350 0
551 20250401 103000 21857165 10350 10350 10350 10350 0
552 20250401 102900 21857165 10350 10350 10350 10350 0
553 20250401 102800 21857165 10350 10350 10350 10350 0
554 20250401 102700 21857165 10350 10350 10350 10350 0
555 20250401 102600 21857165 10350 10350 10350 10350 0
556 20250401 102500 21857165 10350 10350 10350 10350 0
557 20250401 102400 21857165 10350 10350 10350 10350 0
558 20250401 102300 21857165 10350 10350 10350 10350 0
559 20250401 102200 21857165 10350 10350 10350 10350 0
560 20250401 102100 21857165 10350 10350 10350 10350 0
561 20250401 102000 21857165 10350 10350 10350 10350 0
562 20250401 101900 21857165 10350 10350 10350 10350 0
563 20250401 101800 21857165 10350 10350 10350 10350 0
564 20250401 101700 21857165 10350 10350 10350 10350 0
565 20250401 101600 21857165 10350 10350 10350 10350 2
566 20250401 101500 21836465 10345 10355 10355 10345 3
567 20250401 101400 21805415 10365 10365 10365 10365 1
568 20250401 101300 21795050 10365 10365 10365 10365 20
569 20250401 101200 21587750 10350 10350 10350 10350 0
570 20250401 101100 21587750 10350 10380 10380 10350 200
571 20250401 101000 19517720 10400 10400 10400 10400 0
572 20250401 100900 19517720 10400 10400 10400 10400 0
573 20250401 100800 19517720 10400 10400 10400 10400 0
574 20250401 100700 19517720 10400 10400 10400 10400 0
575 20250401 100600 19517720 10400 10400 10400 10400 0
576 20250401 100500 19517720 10400 10400 10400 10400 0
577 20250401 100400 19517720 10400 10400 10400 10400 0
578 20250401 100300 19517720 10400 10400 10400 10400 0
579 20250401 100200 19517720 10400 10400 10400 10400 0
580 20250401 100100 19517720 10400 10400 10400 10400 1
581 20250401 100000 19507320 10420 10420 10420 10420 1
582 20250401 095900 19496900 10430 10430 10430 10430 0
583 20250401 095800 19496900 10430 10480 10480 10430 460
584 20250401 095700 14695350 10360 10340 10360 10340 268
585 20250401 095600 11923420 10340 10340 10340 10340 6
586 20250401 095500 11861380 10340 10340 10340 10340 1
587 20250401 095400 11851040 10340 10340 10340 10340 0
588 20250401 095300 11851040 10340 10340 10340 10340 0
589 20250401 095200 11851040 10340 10340 10340 10340 0
590 20250401 095100 11851040 10340 10340 10340 10340 0
591 20250401 095000 11851040 10340 10340 10340 10340 1
592 20250401 094900 11840700 10290 10290 10290 10290 0
593 20250401 094800 11840700 10290 10310 10310 10290 572
594 20250401 094700 5949820 10310 10310 10310 10310 0
595 20250401 094600 5949820 10310 10310 10310 10310 0
596 20250401 094500 5949820 10310 10330 10330 10310 38
597 20250401 094400 5557820 10350 10350 10350 10350 0
598 20250401 094300 5557820 10350 10350 10350 10350 0
599 20250401 094200 5557820 10350 10350 10350 10350 0
600 20250401 094100 5557820 10350 10350 10350 10350 0
601 20250401 094000 5557820 10350 10350 10350 10350 0
602 20250401 093900 5557820 10350 10350 10350 10350 0
603 20250401 093800 5557820 10350 10350 10350 10350 0
604 20250401 093700 5557820 10350 10350 10350 10350 0
605 20250401 093600 5557820 10350 10350 10350 10350 10
606 20250401 093500 5454320 10350 10350 10350 10350 0
607 20250401 093400 5454320 10350 10350 10350 10350 0
608 20250401 093300 5454320 10350 10350 10350 10350 0
609 20250401 093200 5454320 10350 10350 10350 10350 0
610 20250401 093100 5454320 10350 10350 10350 10350 0
611 20250401 093000 5454320 10350 10350 10350 10350 0
612 20250401 092900 5454320 10350 10350 10350 10350 4
613 20250401 092800 5412920 10330 10330 10330 10330 0
614 20250401 092700 5412920 10330 10330 10330 10330 0
615 20250401 092600 5412920 10330 10330 10330 10330 486
616 20250401 092500 392540 10330 10330 10330 10330 7
617 20250401 092400 320230 10330 10330 10330 10330 0
618 20250401 092300 320230 10330 10330 10330 10330 0
619 20250401 092200 320230 10330 10330 10330 10330 8
620 20250401 092100 237590 10330 10330 10330 10330 0
621 20250401 092000 237590 10330 10330 10330 10330 0
622 20250401 091900 237590 10330 10330 10330 10330 0
623 20250401 091800 237590 10330 10330 10330 10330 0
624 20250401 091700 237590 10330 10330 10330 10330 0
625 20250401 091600 237590 10330 10330 10330 10330 0
626 20250401 091500 237590 10330 10330 10330 10330 0
627 20250401 091400 237590 10330 10330 10330 10330 0
628 20250401 091300 237590 10330 10330 10330 10330 0
629 20250401 091200 237590 10330 10330 10330 10330 0
630 20250401 091100 237590 10330 10330 10330 10330 0
631 20250401 091000 237590 10330 10330 10330 10330 0
632 20250401 090900 237590 10330 10330 10330 10330 0
633 20250401 090800 237590 10330 10330 10330 10330 7
634 20250401 090700 165280 10330 10330 10330 10330 0
635 20250401 090600 165280 10330 10330 10330 10330 0
636 20250401 090500 165280 10330 10330 10330 10330 0
637 20250401 090400 165280 10330 10330 10330 10330 0
638 20250401 090300 165280 10330 10330 10330 10330 0
639 20250401 090200 165280 10330 10330 10330 10330 0
640 20250401 090100 165280 10330 10330 10330 10330 0
641 20250401 090000 165280 10330 10330 10330 10330 16

1
044820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9603921,0,100264935240,0.00
20250327,0,9603921,0,99784739190,0.00
20250326,0,9603921,0,99784739190,0.00
20250325,0,9603921,0,99496621560,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9603921 0 100264935240 0.00
3 20250327 0 9603921 0 99784739190 0.00
4 20250326 0 9603921 0 99784739190 0.00
5 20250325 0 9603921 0 99496621560 0.00