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

644
049430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,240347340,9860,9860,9860,9860,602
20250401,194100,240347340,9860,9860,9860,9860,0
20250401,194000,240347340,9860,9860,9860,9860,0
20250401,193900,240347340,9860,9860,9860,9860,0
20250401,193800,240347340,9860,9860,9860,9860,0
20250401,193700,240347340,9860,9860,9860,9860,0
20250401,193600,240347340,9860,9860,9860,9860,0
20250401,193500,240347340,9860,9860,9860,9860,0
20250401,193400,240347340,9860,9860,9860,9860,0
20250401,193300,240347340,9860,9860,9860,9860,0
20250401,193200,240347340,9860,9860,9860,9860,0
20250401,193100,240347340,9860,9860,9860,9860,0
20250401,193000,240347340,9860,9860,9860,9860,0
20250401,192900,240347340,9860,9860,9860,9860,0
20250401,192800,240347340,9860,9860,9860,9860,0
20250401,192700,240347340,9860,9860,9860,9860,0
20250401,192600,240347340,9860,9860,9860,9860,0
20250401,192500,240347340,9860,9860,9860,9860,0
20250401,192400,240347340,9860,9860,9860,9860,0
20250401,192300,240347340,9860,9860,9860,9860,0
20250401,192200,240347340,9860,9860,9860,9860,0
20250401,192100,240347340,9860,9860,9860,9860,0
20250401,192000,240347340,9860,9860,9860,9860,0
20250401,191900,240347340,9860,9860,9860,9860,0
20250401,191800,240347340,9860,9860,9860,9860,0
20250401,191700,240347340,9860,9860,9860,9860,0
20250401,191600,240347340,9860,9860,9860,9860,0
20250401,191500,240347340,9860,9860,9860,9860,0
20250401,191400,240347340,9860,9860,9860,9860,0
20250401,191300,240347340,9860,9860,9860,9860,0
20250401,191200,240347340,9860,9860,9860,9860,602
20250401,191100,240347340,9860,9860,9860,9860,0
20250401,191000,240347340,9860,9860,9860,9860,0
20250401,190900,240347340,9860,9860,9860,9860,0
20250401,190800,240347340,9860,9860,9860,9860,0
20250401,190700,240347340,9860,9860,9860,9860,0
20250401,190600,240347340,9860,9860,9860,9860,0
20250401,190500,240347340,9860,9860,9860,9860,0
20250401,190400,240347340,9860,9860,9860,9860,0
20250401,190300,240347340,9860,9860,9860,9860,0
20250401,190200,240347340,9860,9860,9860,9860,0
20250401,190100,240347340,9860,9860,9860,9860,0
20250401,190000,240347340,9860,9860,9860,9860,0
20250401,185900,240347340,9860,9860,9860,9860,0
20250401,185800,240347340,9860,9860,9860,9860,0
20250401,185700,240347340,9860,9860,9860,9860,0
20250401,185600,240347340,9860,9860,9860,9860,0
20250401,185500,240347340,9860,9860,9860,9860,0
20250401,185400,240347340,9860,9860,9860,9860,0
20250401,185300,240347340,9860,9860,9860,9860,0
20250401,185200,240347340,9860,9860,9860,9860,0
20250401,185100,240347340,9860,9860,9860,9860,0
20250401,185000,240347340,9860,9860,9860,9860,0
20250401,184900,240347340,9860,9860,9860,9860,0
20250401,184800,240347340,9860,9860,9860,9860,0
20250401,184700,240347340,9860,9860,9860,9860,0
20250401,184600,240347340,9860,9860,9860,9860,0
20250401,184500,240347340,9860,9860,9860,9860,0
20250401,184400,240347340,9860,9860,9860,9860,0
20250401,184300,240347340,9860,9860,9860,9860,0
20250401,184200,240347340,9860,9860,9860,9860,602
20250401,184100,240347340,9860,9860,9860,9860,0
20250401,184000,240347340,9860,9860,9860,9860,0
20250401,183900,240347340,9860,9860,9860,9860,0
20250401,183800,240347340,9860,9860,9860,9860,0
20250401,183700,240347340,9860,9860,9860,9860,0
20250401,183600,240347340,9860,9860,9860,9860,0
20250401,183500,240347340,9860,9860,9860,9860,0
20250401,183400,240347340,9860,9860,9860,9860,0
20250401,183300,240347340,9860,9860,9860,9860,0
20250401,183200,240347340,9860,9860,9860,9860,0
20250401,183100,240347340,9860,9860,9860,9860,0
20250401,183000,240347340,9860,9860,9860,9860,0
20250401,182900,240347340,9860,9860,9860,9860,0
20250401,182800,240347340,9860,9860,9860,9860,0
20250401,182700,240347340,9860,9860,9860,9860,0
20250401,182600,240347340,9860,9860,9860,9860,0
20250401,182500,240347340,9860,9860,9860,9860,0
20250401,182400,240347340,9860,9860,9860,9860,0
20250401,182300,240347340,9860,9860,9860,9860,0
20250401,182200,240347340,9860,9860,9860,9860,0
20250401,182100,240347340,9860,9860,9860,9860,0
20250401,182000,240347340,9860,9860,9860,9860,0
20250401,181900,240347340,9860,9860,9860,9860,0
20250401,181800,240347340,9860,9860,9860,9860,0
20250401,181700,240347340,9860,9860,9860,9860,0
20250401,181600,240347340,9860,9860,9860,9860,0
20250401,181500,240347340,9860,9860,9860,9860,0
20250401,181400,240347340,9860,9860,9860,9860,0
20250401,181300,240347340,9860,9860,9860,9860,0
20250401,181200,240347340,9860,9860,9860,9860,602
20250401,181100,240347340,9860,9860,9860,9860,0
20250401,181000,240347340,9860,9860,9860,9860,0
20250401,180900,240347340,9860,9860,9860,9860,0
20250401,180800,240347340,9860,9860,9860,9860,0
20250401,180700,240347340,9860,9860,9860,9860,0
20250401,180600,240347340,9860,9860,9860,9860,0
20250401,180500,240347340,9860,9860,9860,9860,0
20250401,180400,240347340,9860,9860,9860,9860,0
20250401,180300,240347340,9860,9860,9860,9860,0
20250401,180200,240347340,9860,9860,9860,9860,0
20250401,180100,240347340,9860,9860,9860,9860,0
20250401,180000,240347340,9860,9860,9860,9860,0
20250401,175900,240347340,9860,9860,9860,9860,0
20250401,175800,240347340,9860,9860,9860,9860,0
20250401,175700,240347340,9860,9860,9860,9860,0
20250401,175600,240347340,9860,9860,9860,9860,0
20250401,175500,240347340,9860,9860,9860,9860,0
20250401,175400,240347340,9860,9860,9860,9860,0
20250401,175300,240347340,9860,9860,9860,9860,0
20250401,175200,240347340,9860,9860,9860,9860,0
20250401,175100,240347340,9860,9860,9860,9860,0
20250401,175000,240347340,9860,9860,9860,9860,0
20250401,174900,240347340,9860,9860,9860,9860,0
20250401,174800,240347340,9860,9860,9860,9860,0
20250401,174700,240347340,9860,9860,9860,9860,0
20250401,174600,240347340,9860,9860,9860,9860,0
20250401,174500,240347340,9860,9860,9860,9860,0
20250401,174400,240347340,9860,9860,9860,9860,0
20250401,174300,240347340,9860,9860,9860,9860,0
20250401,174200,240347340,9860,9860,9860,9860,602
20250401,174100,240347340,9860,9860,9860,9860,0
20250401,174000,240347340,9860,9860,9860,9860,0
20250401,173900,240347340,9860,9860,9860,9860,0
20250401,173800,240347340,9860,9860,9860,9860,0
20250401,173700,240347340,9860,9860,9860,9860,0
20250401,173600,240347340,9860,9860,9860,9860,0
20250401,173500,240347340,9860,9860,9860,9860,0
20250401,173400,240347340,9860,9860,9860,9860,0
20250401,173300,240347340,9860,9860,9860,9860,0
20250401,173200,240347340,9860,9860,9860,9860,0
20250401,173100,240347340,9860,9860,9860,9860,0
20250401,173000,240347340,9860,9860,9860,9860,0
20250401,172900,240347340,9860,9860,9860,9860,0
20250401,172800,240347340,9860,9860,9860,9860,0
20250401,172700,240347340,9860,9860,9860,9860,0
20250401,172600,240347340,9860,9860,9860,9860,0
20250401,172500,240347340,9860,9860,9860,9860,0
20250401,172400,240347340,9860,9860,9860,9860,0
20250401,172300,240347340,9860,9860,9860,9860,0
20250401,172200,240347340,9860,9860,9860,9860,0
20250401,172100,240347340,9860,9860,9860,9860,0
20250401,172000,240347340,9860,9860,9860,9860,0
20250401,171900,240347340,9860,9860,9860,9860,0
20250401,171800,240347340,9860,9860,9860,9860,0
20250401,171700,240347340,9860,9860,9860,9860,0
20250401,171600,240347340,9860,9860,9860,9860,0
20250401,171500,240347340,9860,9860,9860,9860,0
20250401,171400,240347340,9860,9860,9860,9860,0
20250401,171300,240347340,9860,9860,9860,9860,0
20250401,171200,240347340,9860,9860,9860,9860,602
20250401,171100,240347340,9860,9860,9860,9860,0
20250401,171000,240347340,9860,9860,9860,9860,0
20250401,170900,240347340,9860,9860,9860,9860,0
20250401,170800,240347340,9860,9860,9860,9860,0
20250401,170700,240347340,9860,9860,9860,9860,0
20250401,170600,240347340,9860,9860,9860,9860,0
20250401,170500,240347340,9860,9860,9860,9860,0
20250401,170400,240347340,9860,9860,9860,9860,0
20250401,170300,240347340,9860,9860,9860,9860,0
20250401,170200,240347340,9860,9860,9860,9860,0
20250401,170100,240347340,9860,9860,9860,9860,0
20250401,170000,240347340,9860,9860,9860,9860,0
20250401,165900,240347340,9860,9860,9860,9860,0
20250401,165800,240347340,9860,9860,9860,9860,0
20250401,165700,240347340,9860,9860,9860,9860,0
20250401,165600,240347340,9860,9860,9860,9860,0
20250401,165500,240347340,9860,9860,9860,9860,0
20250401,165400,240347340,9860,9860,9860,9860,0
20250401,165300,240347340,9860,9860,9860,9860,0
20250401,165200,240347340,9860,9860,9860,9860,0
20250401,165100,240347340,9860,9860,9860,9860,0
20250401,165000,240347340,9860,9860,9860,9860,0
20250401,164900,240347340,9860,9860,9860,9860,0
20250401,164800,240347340,9860,9860,9860,9860,0
20250401,164700,240347340,9860,9860,9860,9860,0
20250401,164600,240347340,9860,9860,9860,9860,0
20250401,164500,240347340,9860,9860,9860,9860,0
20250401,164400,240347340,9860,9860,9860,9860,0
20250401,164300,240347340,9860,9860,9860,9860,0
20250401,164200,240347340,9860,9860,9860,9860,602
20250401,164100,240347340,9860,9860,9860,9860,0
20250401,164000,240347340,9860,9860,9860,9860,0
20250401,163900,240347340,9860,9860,9860,9860,0
20250401,163800,240347340,9860,9860,9860,9860,0
20250401,163700,240347340,9860,9860,9860,9860,0
20250401,163600,240347340,9860,9860,9860,9860,0
20250401,163500,240347340,9860,9860,9860,9860,0
20250401,163400,240347340,9860,9860,9860,9860,0
20250401,163300,240347340,9860,9860,9860,9860,0
20250401,163200,240347340,9860,9860,9860,9860,0
20250401,163100,240347340,9860,9860,9860,9860,0
20250401,163000,240347340,9860,9860,9860,9860,0
20250401,162900,240347340,9860,9860,9860,9860,0
20250401,162800,240347340,9860,9860,9860,9860,0
20250401,162700,240347340,9860,9860,9860,9860,0
20250401,162600,240347340,9860,9860,9860,9860,0
20250401,162500,240347340,9860,9860,9860,9860,0
20250401,162400,240347340,9860,9860,9860,9860,0
20250401,162300,240347340,9860,9860,9860,9860,0
20250401,162200,240347340,9860,9860,9860,9860,0
20250401,162100,240347340,9860,9860,9860,9860,0
20250401,162000,240347340,9860,9860,9860,9860,0
20250401,161900,240347340,9860,9860,9860,9860,0
20250401,161800,240347340,9860,9860,9860,9860,0
20250401,161700,240347340,9860,9860,9860,9860,0
20250401,161600,240347340,9860,9860,9860,9860,0
20250401,161500,240347340,9860,9860,9860,9860,0
20250401,161400,240347340,9860,9860,9860,9860,0
20250401,161300,240347340,9860,9860,9860,9860,0
20250401,161200,240347340,9860,9860,9860,9860,602
20250401,161100,240347340,9860,9860,9860,9860,0
20250401,161000,240347340,9860,9860,9860,9860,0
20250401,160900,240347340,9860,9860,9860,9860,0
20250401,160800,240347340,9860,9860,9860,9860,0
20250401,160700,240347340,9860,9860,9860,9860,0
20250401,160600,240347340,9860,9860,9860,9860,0
20250401,160500,240347340,9860,9860,9860,9860,0
20250401,160400,240347340,9860,9860,9860,9860,0
20250401,160300,240347340,9860,9860,9860,9860,0
20250401,160200,240347340,9860,9860,9860,9860,0
20250401,160100,240347340,9860,9860,9860,9860,0
20250401,160000,240347340,9860,9860,9860,9860,0
20250401,155900,240347340,9860,9860,9860,9860,0
20250401,155800,240347340,9860,9860,9860,9860,0
20250401,155700,240347340,9860,9860,9860,9860,0
20250401,155600,240347340,9860,9860,9860,9860,0
20250401,155500,240347340,9860,9860,9860,9860,0
20250401,155400,240347340,9860,9860,9860,9860,0
20250401,155300,240347340,9860,9860,9860,9860,0
20250401,155200,240347340,9860,9860,9860,9860,0
20250401,155100,240347340,9860,9860,9860,9860,0
20250401,155000,240347340,9860,9860,9860,9860,0
20250401,154900,240347340,9860,9860,9860,9860,0
20250401,154800,240347340,9860,9860,9860,9860,0
20250401,154700,240347340,9860,9860,9860,9860,0
20250401,154600,240347340,9860,9860,9860,9860,0
20250401,154500,240347340,9860,9860,9860,9860,0
20250401,154400,240347340,9860,9860,9860,9860,0
20250401,154300,240347340,9860,9860,9860,9860,0
20250401,154200,240347340,9860,9860,9860,9860,602
20250401,154100,240347340,9860,9860,9860,9860,0
20250401,154000,240347340,9860,9860,9860,9860,0
20250401,153900,240347340,9860,9860,9860,9860,0
20250401,153800,240347340,9860,9860,9860,9860,0
20250401,153700,240347340,9860,9860,9860,9860,0
20250401,153600,240347340,9860,9860,9860,9860,0
20250401,153500,240347340,9860,9860,9860,9860,0
20250401,153400,240347340,9860,9860,9860,9860,0
20250401,153300,240347340,9860,9860,9860,9860,0
20250401,153200,240347340,9860,9860,9860,9860,0
20250401,153100,240347340,9860,9860,9860,9860,0
20250401,153000,240347340,9860,9860,9860,9860,602
20250401,152900,234411620,9870,9870,9870,9870,0
20250401,152800,234411620,9870,9870,9870,9870,0
20250401,152700,234411620,9870,9870,9870,9870,0
20250401,152600,234411620,9870,9870,9870,9870,0
20250401,152500,234411620,9870,9870,9870,9870,0
20250401,152400,234411620,9870,9870,9870,9870,0
20250401,152300,234411620,9870,9870,9870,9870,0
20250401,152200,234411620,9870,9870,9870,9870,0
20250401,152100,234411620,9870,9870,9870,9870,0
20250401,152000,234411620,9870,9870,9870,9870,0
20250401,151900,234411620,9870,9870,9870,9870,38
20250401,151800,234036560,9865,9865,9865,9865,0
20250401,151700,234036560,9865,9865,9865,9865,90
20250401,151600,233148710,9865,9865,9865,9865,0
20250401,151500,233148710,9865,9865,9865,9865,241
20250401,151400,230771245,9870,9870,9870,9870,0
20250401,151300,230771245,9870,9870,9870,9870,1
20250401,151200,230761375,9870,9870,9870,9870,84
20250401,151100,229932295,9850,9850,9850,9850,10
20250401,151000,229833795,9850,9850,9850,9850,181
20250401,150900,228050945,9850,9850,9850,9850,0
20250401,150800,228050945,9850,9850,9850,9850,0
20250401,150700,228050945,9850,9850,9850,9850,0
20250401,150600,228050945,9850,9850,9850,9850,0
20250401,150500,228050945,9850,9850,9850,9850,0
20250401,150400,228050945,9850,9850,9850,9850,0
20250401,150300,228050945,9850,9850,9850,9850,0
20250401,150200,228050945,9850,9850,9850,9850,0
20250401,150100,228050945,9850,9850,9850,9850,0
20250401,150000,228050945,9850,9850,9850,9850,0
20250401,145900,228050945,9850,9850,9850,9850,0
20250401,145800,228050945,9850,9850,9850,9850,0
20250401,145700,228050945,9850,9850,9850,9850,0
20250401,145600,228050945,9850,9850,9850,9850,0
20250401,145500,228050945,9850,9850,9850,9850,0
20250401,145400,228050945,9850,9850,9850,9850,0
20250401,145300,228050945,9850,9850,9850,9850,0
20250401,145200,228050945,9850,9850,9850,9850,0
20250401,145100,228050945,9850,9850,9850,9850,0
20250401,145000,228050945,9850,9850,9850,9850,0
20250401,144900,228050945,9850,9850,9850,9850,1131
20250401,144800,216910595,9850,9850,9850,9850,0
20250401,144700,216910595,9850,9850,9850,9850,0
20250401,144600,216910595,9850,9870,9870,9850,922
20250401,144500,207824545,9880,9880,9880,9880,0
20250401,144400,207824545,9880,9880,9880,9880,0
20250401,144300,207824545,9880,9880,9880,9880,0
20250401,144200,207824545,9880,9880,9880,9880,146
20250401,144100,206382065,9880,9880,9880,9880,0
20250401,144000,206382065,9880,9880,9880,9880,0
20250401,143900,206382065,9880,9880,9880,9880,1
20250401,143800,206372185,9870,9870,9870,9870,0
20250401,143700,206372185,9870,9870,9870,9870,0
20250401,143600,206372185,9870,9870,9870,9870,0
20250401,143500,206372185,9870,9870,9870,9870,0
20250401,143400,206372185,9870,9870,9870,9870,65
20250401,143300,205730635,9860,9860,9860,9860,0
20250401,143200,205730635,9860,9860,9860,9860,0
20250401,143100,205730635,9860,9860,9860,9860,0
20250401,143000,205730635,9860,9860,9860,9860,0
20250401,142900,205730635,9860,9860,9860,9860,0
20250401,142800,205730635,9860,9875,9875,9860,450
20250401,142700,201293595,9870,9870,9870,9870,0
20250401,142600,201293595,9870,9870,9870,9870,0
20250401,142500,201293595,9870,9870,9870,9870,0
20250401,142400,201293595,9870,9870,9870,9870,0
20250401,142300,201293595,9870,9870,9870,9870,0
20250401,142200,201293595,9870,9870,9870,9870,0
20250401,142100,201293595,9870,9870,9870,9870,2
20250401,142000,201273855,9870,9870,9870,9870,8
20250401,141900,201194895,9890,9890,9890,9890,4
20250401,141800,201155335,9890,9890,9890,9890,0
20250401,141700,201155335,9890,9890,9890,9890,0
20250401,141600,201155335,9890,9890,9890,9890,0
20250401,141500,201155335,9890,9890,9890,9890,0
20250401,141400,201155335,9890,9890,9890,9890,0
20250401,141300,201155335,9890,9890,9890,9890,0
20250401,141200,201155335,9890,9890,9890,9890,0
20250401,141100,201155335,9890,9890,9890,9890,0
20250401,141000,201155335,9890,9880,9890,9870,324
20250401,140900,197957395,9870,9870,9870,9870,0
20250401,140800,197957395,9870,9870,9870,9870,2
20250401,140700,197937655,9890,9890,9890,9890,18
20250401,140600,197759635,9890,9890,9890,9890,0
20250401,140500,197759635,9890,9890,9890,9890,0
20250401,140400,197759635,9890,9890,9890,9890,0
20250401,140300,197759635,9890,9890,9890,9890,1
20250401,140200,197749745,9890,9880,9890,9880,10
20250401,140100,197650855,9870,9870,9870,9870,1
20250401,140000,197640985,9870,9870,9870,9870,0
20250401,135900,197640985,9870,9870,9870,9870,2
20250401,135800,197621245,9880,9880,9880,9880,0
20250401,135700,197621245,9880,9880,9880,9880,0
20250401,135600,197621245,9880,9880,9880,9880,0
20250401,135500,197621245,9880,9880,9880,9880,0
20250401,135400,197621245,9880,9880,9880,9880,67
20250401,135300,196959285,9890,9890,9890,9890,0
20250401,135200,196959285,9890,9890,9890,9890,0
20250401,135100,196959285,9890,9890,9890,9890,0
20250401,135000,196959285,9890,9880,9890,9880,21
20250401,134900,196751605,9890,9890,9890,9890,0
20250401,134800,196751605,9890,9890,9890,9890,0
20250401,134700,196751605,9890,9890,9890,9890,0
20250401,134600,196751605,9890,9890,9890,9890,0
20250401,134500,196751605,9890,9890,9890,9890,0
20250401,134400,196751605,9890,9890,9890,9890,0
20250401,134300,196751605,9890,9890,9890,9890,0
20250401,134200,196751605,9890,9890,9890,9890,0
20250401,134100,196751605,9890,9890,9890,9890,0
20250401,134000,196751605,9890,9890,9890,9890,0
20250401,133900,196751605,9890,9890,9890,9890,0
20250401,133800,196751605,9890,9880,9890,9880,71
20250401,133700,196050115,9890,9890,9890,9890,0
20250401,133600,196050115,9890,9890,9890,9890,0
20250401,133500,196050115,9890,9890,9890,9890,0
20250401,133400,196050115,9890,9880,9890,9880,11
20250401,133300,195941335,9890,9880,9890,9880,2
20250401,133200,195921565,9860,9860,9860,9860,0
20250401,133100,195921565,9860,9860,9860,9860,0
20250401,133000,195921565,9860,9860,9860,9860,0
20250401,132900,195921565,9860,9860,9860,9860,0
20250401,132800,195921565,9860,9860,9860,9860,0
20250401,132700,195921565,9860,9880,9880,9860,200
20250401,132600,193948655,9880,9880,9880,9880,0
20250401,132500,193948655,9880,9880,9880,9880,2
20250401,132400,193928895,9900,9880,9900,9880,101
20250401,132300,192930995,9890,9890,9890,9890,0
20250401,132200,192930995,9890,9890,9890,9890,0
20250401,132100,192930995,9890,9890,9890,9890,0
20250401,132000,192930995,9890,9890,9890,9890,0
20250401,131900,192930995,9890,9880,9890,9880,100
20250401,131800,191942015,9880,9880,9880,9880,0
20250401,131700,191942015,9880,9880,9880,9880,0
20250401,131600,191942015,9880,9880,9880,9880,0
20250401,131500,191942015,9880,9880,9880,9880,0
20250401,131400,191942015,9880,9880,9880,9880,0
20250401,131300,191942015,9880,9880,9880,9880,0
20250401,131200,191942015,9880,9880,9880,9880,153
20250401,131100,190430375,9880,9880,9890,9880,3
20250401,131000,190400725,9880,9880,9880,9880,173
20250401,130900,188691485,9850,9850,9850,9850,0
20250401,130800,188691485,9850,9850,9850,9850,0
20250401,130700,188691485,9850,9850,9850,9850,1417
20250401,130600,174734035,9860,9860,9860,9860,0
20250401,130500,174734035,9860,9860,9860,9860,0
20250401,130400,174734035,9860,9860,9860,9860,0
20250401,130300,174734035,9860,9860,9860,9860,0
20250401,130200,174734035,9860,9860,9860,9860,0
20250401,130100,174734035,9860,9860,9860,9860,0
20250401,130000,174734035,9860,9860,9860,9860,0
20250401,125900,174734035,9860,9870,9880,9850,451
20250401,125800,170285885,9870,9870,9870,9870,0
20250401,125700,170285885,9870,9870,9870,9870,0
20250401,125600,170285885,9870,9870,9870,9870,2
20250401,125500,170266145,9870,9870,9870,9870,0
20250401,125400,170266145,9870,9870,9870,9870,0
20250401,125300,170266145,9870,9870,9870,9870,0
20250401,125200,170266145,9870,9870,9870,9870,0
20250401,125100,170266145,9870,9870,9870,9870,0
20250401,125000,170266145,9870,9870,9870,9870,20
20250401,124900,170068745,9870,9870,9870,9870,3
20250401,124800,170039135,9900,9900,9900,9900,0
20250401,124700,170039135,9900,9900,9900,9900,0
20250401,124600,170039135,9900,9900,9900,9900,0
20250401,124500,170039135,9900,9900,9900,9900,0
20250401,124400,170039135,9900,9900,9900,9900,81
20250401,124300,169237235,9910,9910,9910,9910,10
20250401,124200,169138135,9910,9910,9910,9910,0
20250401,124100,169138135,9910,9910,9910,9910,1
20250401,124000,169128225,9910,9910,9910,9910,1
20250401,123900,169118315,9920,9920,9920,9920,0
20250401,123800,169118315,9920,9920,9920,9920,0
20250401,123700,169118315,9920,9920,9920,9920,0
20250401,123600,169118315,9920,9920,9920,9920,0
20250401,123500,169118315,9920,9920,9920,9920,0
20250401,123400,169118315,9920,9920,9920,9920,0
20250401,123300,169118315,9920,9920,9920,9920,0
20250401,123200,169118315,9920,9920,9920,9920,10
20250401,123100,169019115,9930,9930,9930,9930,0
20250401,123000,169019115,9930,9930,9930,9930,0
20250401,122900,169019115,9930,9910,9930,9910,2
20250401,122800,168999275,9920,9910,9920,9910,177
20250401,122700,167243445,9920,9920,9920,9920,0
20250401,122600,167243445,9920,9910,9920,9910,2
20250401,122500,167223615,9920,9910,9920,9910,2
20250401,122400,167203785,9920,9920,9920,9920,0
20250401,122300,167203785,9920,9910,9920,9910,2
20250401,122200,167183955,9920,9920,9920,9920,0
20250401,122100,167183955,9920,9920,9920,9910,151
20250401,122000,165687505,9920,9920,9930,9920,132
20250401,121900,164378055,9930,9930,9930,9930,0
20250401,121800,164378055,9930,9920,9930,9920,52
20250401,121700,163861705,9930,9930,9930,9930,0
20250401,121600,163861705,9930,9930,9930,9930,0
20250401,121500,163861705,9930,9930,9930,9930,0
20250401,121400,163861705,9930,9930,9930,9930,0
20250401,121300,163861705,9930,9930,9930,9930,0
20250401,121200,163861705,9930,9930,9930,9930,0
20250401,121100,163861705,9930,9930,9930,9930,1
20250401,121000,163851775,9910,9900,9910,9900,6
20250401,120900,163792365,9930,9930,9930,9930,0
20250401,120800,163792365,9930,9900,9930,9900,252
20250401,120700,161297535,9930,9930,9930,9900,21
20250401,120600,161089445,9890,9890,9930,9890,181
20250401,120500,159295725,9900,9900,9900,9900,0
20250401,120400,159295725,9900,9890,9900,9890,30
20250401,120300,158999015,9850,9850,9850,9850,40
20250401,120200,158605015,9890,9890,9890,9890,0
20250401,120100,158605015,9890,9890,9890,9890,0
20250401,120000,158605015,9890,9880,9890,9880,2
20250401,115900,158585245,9900,9860,9900,9860,209
20250401,115800,156520325,9870,9870,9870,9870,0
20250401,115700,156520325,9870,9870,9870,9870,0
20250401,115600,156520325,9870,9870,9870,9870,0
20250401,115500,156520325,9870,9870,9870,9870,0
20250401,115400,156520325,9870,9870,9870,9870,0
20250401,115300,156520325,9870,9870,9870,9870,0
20250401,115200,156520325,9870,9870,9870,9870,25
20250401,115100,156273575,9900,9900,9900,9900,0
20250401,115000,156273575,9900,9900,9900,9900,0
20250401,114900,156273575,9900,9900,9900,9900,292
20250401,114800,153382775,9900,9900,9900,9900,0
20250401,114700,153382775,9900,9900,9900,9900,221
20250401,114600,151194875,9910,9910,9910,9910,0
20250401,114500,151194875,9910,9910,9910,9910,91
20250401,114400,150293065,9950,9950,9950,9950,0
20250401,114300,150293065,9950,9950,9950,9950,0
20250401,114200,150293065,9950,9950,9950,9950,0
20250401,114100,150293065,9950,9950,9950,9950,0
20250401,114000,150293065,9950,9950,9950,9950,0
20250401,113900,150293065,9950,9950,9950,9950,0
20250401,113800,150293065,9950,9950,9950,9950,0
20250401,113700,150293065,9950,9950,9950,9950,0
20250401,113600,150293065,9950,9950,9950,9950,0
20250401,113500,150293065,9950,9950,9950,9950,0
20250401,113400,150293065,9950,9950,9950,9950,0
20250401,113300,150293065,9950,9930,9950,9930,51
20250401,113200,149785635,9940,9930,9950,9930,11
20250401,113100,149676215,9900,9900,9900,9900,0
20250401,113000,149676215,9900,9900,9900,9900,0
20250401,112900,149676215,9900,9900,9900,9900,0
20250401,112800,149676215,9900,9900,9900,9900,7
20250401,112700,149606915,9900,9900,9900,9900,16
20250401,112600,149448515,9930,9930,9930,9930,0
20250401,112500,149448515,9930,9940,9940,9930,629
20250401,112400,143198975,9940,9950,9950,9940,4
20250401,112300,143159185,9950,9930,9950,9900,66
20250401,112200,142503365,9950,9890,9960,9890,705
20250401,112100,135510815,9900,9900,9900,9900,0
20250401,112000,135510815,9900,9900,9900,9900,0
20250401,111900,135510815,9900,9870,9900,9870,515
20250401,111800,130413265,9890,9900,9900,9890,55
20250401,111700,129869265,9900,9870,9900,9850,988
20250401,111600,120099355,9860,9860,9860,9860,1
20250401,111500,120089495,9870,9870,9870,9870,0
20250401,111400,120089495,9870,9870,9870,9870,0
20250401,111300,120089495,9870,9870,9870,9870,0
20250401,111200,120089495,9870,9860,9870,9860,7
20250401,111100,120020415,9870,9870,9870,9850,32
20250401,111000,119704595,9840,9840,9840,9840,0
20250401,110900,119704595,9840,9840,9840,9840,0
20250401,110800,119704595,9840,9840,9840,9840,0
20250401,110700,119704595,9840,9850,9850,9840,48
20250401,110600,119231855,9890,9860,9890,9860,22
20250401,110500,119014425,9860,9860,9860,9860,0
20250401,110400,119014425,9860,9890,9890,9860,2
20250401,110300,118994675,9850,9840,9890,9840,384
20250401,110200,115200855,9880,9880,9880,9820,242
20250401,110100,112819155,9840,9810,9880,9810,741
20250401,110000,105521395,9810,9810,9810,9810,0
20250401,105900,105521395,9810,9810,9810,9810,0
20250401,105800,105521395,9810,9810,9810,9810,0
20250401,105700,105521395,9810,9810,9810,9810,68
20250401,105600,104854315,9770,9760,9800,9760,385
20250401,105500,101082665,9740,9740,9740,9740,384
20250401,105400,97342505,9740,9740,9740,9740,0
20250401,105300,97342505,9740,9740,9740,9740,0
20250401,105200,97342505,9740,9740,9740,9740,0
20250401,105100,97342505,9740,9740,9740,9740,15
20250401,105000,97196405,9800,9800,9800,9800,0
20250401,104900,97196405,9800,9800,9800,9800,0
20250401,104800,97196405,9800,9800,9800,9800,0
20250401,104700,97196405,9800,9800,9800,9800,0
20250401,104600,97196405,9800,9770,9800,9770,1110
20250401,104500,86330675,9740,9740,9740,9740,0
20250401,104400,86330675,9740,9740,9740,9740,20
20250401,104300,86135875,9770,9770,9770,9770,110
20250401,104200,85061175,9740,9770,9770,9740,143
20250401,104100,83664735,9760,9760,9760,9760,3
20250401,104000,83635455,9760,9760,9760,9760,10
20250401,103900,83537855,9770,9770,9770,9770,0
20250401,103800,83537855,9770,9770,9770,9770,0
20250401,103700,83537855,9770,9770,9770,9770,2
20250401,103600,83518315,9760,9760,9760,9760,0
20250401,103500,83518315,9760,9760,9760,9760,70
20250401,103400,82835115,9760,9760,9760,9760,0
20250401,103300,82835115,9760,9760,9760,9760,0
20250401,103200,82835115,9760,9760,9760,9760,0
20250401,103100,82835115,9760,9760,9760,9760,0
20250401,103000,82835115,9760,9750,9760,9750,141
20250401,102900,81459815,9740,9740,9740,9740,2
20250401,102800,81440335,9740,9740,9740,9740,6
20250401,102700,81381895,9740,9740,9740,9740,3
20250401,102600,81352675,9750,9760,9760,9750,71
20250401,102500,80660240,9755,9760,9760,9755,2
20250401,102400,80640725,9755,9755,9755,9755,3
20250401,102300,80611460,9750,9750,9750,9750,12
20250401,102200,80494460,9740,9740,9740,9740,0
20250401,102100,80494460,9740,9740,9740,9740,0
20250401,102000,80494460,9740,9740,9740,9740,0
20250401,101900,80494460,9740,9740,9740,9740,0
20250401,101800,80494460,9740,9740,9740,9740,0
20250401,101700,80494460,9740,9740,9740,9740,0
20250401,101600,80494460,9740,9740,9740,9740,7
20250401,101500,80426280,9730,9730,9730,9730,0
20250401,101400,80426280,9730,9730,9730,9730,0
20250401,101300,80426280,9730,9730,9730,9730,20
20250401,101200,80231680,9730,9730,9730,9730,1
20250401,101100,80221950,9730,9730,9730,9730,68
20250401,101000,79560310,9710,9710,9710,9710,0
20250401,100900,79560310,9710,9710,9710,9710,0
20250401,100800,79560310,9710,9710,9710,9710,1
20250401,100700,79550600,9710,9710,9710,9710,0
20250401,100600,79550600,9710,9710,9710,9710,0
20250401,100500,79550600,9710,9700,9710,9700,153
20250401,100400,78065000,9700,9700,9700,9700,0
20250401,100300,78065000,9700,9700,9700,9700,0
20250401,100200,78065000,9700,9700,9700,9700,0
20250401,100100,78065000,9700,9700,9700,9700,2
20250401,100000,78045600,9710,9710,9710,9710,1
20250401,095900,78035890,9710,9710,9710,9710,1
20250401,095800,78026180,9700,9700,9700,9700,9
20250401,095700,77938880,9710,9730,9730,9700,868
20250401,095600,69505020,9730,9730,9730,9730,0
20250401,095500,69505020,9730,9730,9730,9730,0
20250401,095400,69505020,9730,9730,9730,9730,45
20250401,095300,69067170,9730,9730,9730,9730,0
20250401,095200,69067170,9730,9730,9730,9730,5
20250401,095100,69018520,9760,9750,9760,9750,5
20250401,095000,68969730,9760,9750,9760,9750,3
20250401,094900,68940460,9750,9750,9750,9750,0
20250401,094800,68940460,9750,9750,9760,9750,41
20250401,094700,68540590,9750,9750,9750,9750,1
20250401,094600,68530840,9720,9720,9720,9720,0
20250401,094500,68530840,9720,9720,9720,9720,0
20250401,094400,68530840,9720,9720,9720,9720,0
20250401,094300,68530840,9720,9720,9720,9720,0
20250401,094200,68530840,9720,9720,9720,9720,20
20250401,094100,68336440,9750,9730,9750,9730,429
20250401,094000,64162050,9720,9720,9720,9720,0
20250401,093900,64162050,9720,9720,9720,9720,111
20250401,093800,63083130,9730,9730,9730,9730,5
20250401,093700,63034480,9720,9720,9720,9720,0
20250401,093600,63034480,9720,9720,9720,9720,0
20250401,093500,63034480,9720,9720,9720,9720,1
20250401,093400,63024760,9720,9720,9720,9720,0
20250401,093300,63024760,9720,9740,9740,9720,165
20250401,093200,61420190,9740,9750,9750,9740,106
20250401,093100,60386750,9770,9770,9770,9770,0
20250401,093000,60386750,9770,9770,9770,9770,0
20250401,092900,60386750,9770,9770,9770,9770,1
20250401,092800,60376980,9750,9750,9750,9750,0
20250401,092700,60376980,9750,9750,9750,9750,0
20250401,092600,60376980,9750,9750,9750,9750,184
20250401,092500,58582980,9740,9740,9740,9740,0
20250401,092400,58582980,9740,9760,9760,9740,6
20250401,092300,58524500,9780,9760,9780,9760,2
20250401,092200,58504960,9800,9800,9800,9740,176
20250401,092100,56790490,9800,9800,9800,9800,0
20250401,092000,56790490,9800,9820,9820,9800,50
20250401,091900,56300470,9820,9820,9820,9820,0
20250401,091800,56300470,9820,9820,9820,9820,305
20250401,091700,53305370,9830,9830,9830,9830,5
20250401,091600,53256220,9840,9850,9850,9840,2
20250401,091500,53236530,9850,9850,9850,9850,298
20250401,091400,50301230,9850,9850,9850,9830,70
20250401,091300,49612630,9850,9850,9850,9850,50
20250401,091200,49120130,9850,9820,9860,9820,206
20250401,091100,47095260,9820,9800,9820,9760,117
20250401,091000,45947860,9800,9810,9810,9740,182
20250401,090900,44163980,9800,9800,9800,9800,42
20250401,090800,43752380,9830,9830,9830,9830,0
20250401,090700,43752380,9830,9830,9830,9830,0
20250401,090600,43752380,9830,9800,9830,9800,485
20250401,090500,38998540,9790,9760,9790,9760,424
20250401,090400,34857430,9770,9770,9770,9770,0
20250401,090300,34857430,9770,9770,9770,9770,150
20250401,090200,33391930,9770,9770,9770,9770,20
20250401,090100,33196530,9780,9790,9810,9780,513
20250401,090000,28170830,9780,9670,9780,9670,2898
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 240347340 9860 9860 9860 9860 602
3 20250401 194100 240347340 9860 9860 9860 9860 0
4 20250401 194000 240347340 9860 9860 9860 9860 0
5 20250401 193900 240347340 9860 9860 9860 9860 0
6 20250401 193800 240347340 9860 9860 9860 9860 0
7 20250401 193700 240347340 9860 9860 9860 9860 0
8 20250401 193600 240347340 9860 9860 9860 9860 0
9 20250401 193500 240347340 9860 9860 9860 9860 0
10 20250401 193400 240347340 9860 9860 9860 9860 0
11 20250401 193300 240347340 9860 9860 9860 9860 0
12 20250401 193200 240347340 9860 9860 9860 9860 0
13 20250401 193100 240347340 9860 9860 9860 9860 0
14 20250401 193000 240347340 9860 9860 9860 9860 0
15 20250401 192900 240347340 9860 9860 9860 9860 0
16 20250401 192800 240347340 9860 9860 9860 9860 0
17 20250401 192700 240347340 9860 9860 9860 9860 0
18 20250401 192600 240347340 9860 9860 9860 9860 0
19 20250401 192500 240347340 9860 9860 9860 9860 0
20 20250401 192400 240347340 9860 9860 9860 9860 0
21 20250401 192300 240347340 9860 9860 9860 9860 0
22 20250401 192200 240347340 9860 9860 9860 9860 0
23 20250401 192100 240347340 9860 9860 9860 9860 0
24 20250401 192000 240347340 9860 9860 9860 9860 0
25 20250401 191900 240347340 9860 9860 9860 9860 0
26 20250401 191800 240347340 9860 9860 9860 9860 0
27 20250401 191700 240347340 9860 9860 9860 9860 0
28 20250401 191600 240347340 9860 9860 9860 9860 0
29 20250401 191500 240347340 9860 9860 9860 9860 0
30 20250401 191400 240347340 9860 9860 9860 9860 0
31 20250401 191300 240347340 9860 9860 9860 9860 0
32 20250401 191200 240347340 9860 9860 9860 9860 602
33 20250401 191100 240347340 9860 9860 9860 9860 0
34 20250401 191000 240347340 9860 9860 9860 9860 0
35 20250401 190900 240347340 9860 9860 9860 9860 0
36 20250401 190800 240347340 9860 9860 9860 9860 0
37 20250401 190700 240347340 9860 9860 9860 9860 0
38 20250401 190600 240347340 9860 9860 9860 9860 0
39 20250401 190500 240347340 9860 9860 9860 9860 0
40 20250401 190400 240347340 9860 9860 9860 9860 0
41 20250401 190300 240347340 9860 9860 9860 9860 0
42 20250401 190200 240347340 9860 9860 9860 9860 0
43 20250401 190100 240347340 9860 9860 9860 9860 0
44 20250401 190000 240347340 9860 9860 9860 9860 0
45 20250401 185900 240347340 9860 9860 9860 9860 0
46 20250401 185800 240347340 9860 9860 9860 9860 0
47 20250401 185700 240347340 9860 9860 9860 9860 0
48 20250401 185600 240347340 9860 9860 9860 9860 0
49 20250401 185500 240347340 9860 9860 9860 9860 0
50 20250401 185400 240347340 9860 9860 9860 9860 0
51 20250401 185300 240347340 9860 9860 9860 9860 0
52 20250401 185200 240347340 9860 9860 9860 9860 0
53 20250401 185100 240347340 9860 9860 9860 9860 0
54 20250401 185000 240347340 9860 9860 9860 9860 0
55 20250401 184900 240347340 9860 9860 9860 9860 0
56 20250401 184800 240347340 9860 9860 9860 9860 0
57 20250401 184700 240347340 9860 9860 9860 9860 0
58 20250401 184600 240347340 9860 9860 9860 9860 0
59 20250401 184500 240347340 9860 9860 9860 9860 0
60 20250401 184400 240347340 9860 9860 9860 9860 0
61 20250401 184300 240347340 9860 9860 9860 9860 0
62 20250401 184200 240347340 9860 9860 9860 9860 602
63 20250401 184100 240347340 9860 9860 9860 9860 0
64 20250401 184000 240347340 9860 9860 9860 9860 0
65 20250401 183900 240347340 9860 9860 9860 9860 0
66 20250401 183800 240347340 9860 9860 9860 9860 0
67 20250401 183700 240347340 9860 9860 9860 9860 0
68 20250401 183600 240347340 9860 9860 9860 9860 0
69 20250401 183500 240347340 9860 9860 9860 9860 0
70 20250401 183400 240347340 9860 9860 9860 9860 0
71 20250401 183300 240347340 9860 9860 9860 9860 0
72 20250401 183200 240347340 9860 9860 9860 9860 0
73 20250401 183100 240347340 9860 9860 9860 9860 0
74 20250401 183000 240347340 9860 9860 9860 9860 0
75 20250401 182900 240347340 9860 9860 9860 9860 0
76 20250401 182800 240347340 9860 9860 9860 9860 0
77 20250401 182700 240347340 9860 9860 9860 9860 0
78 20250401 182600 240347340 9860 9860 9860 9860 0
79 20250401 182500 240347340 9860 9860 9860 9860 0
80 20250401 182400 240347340 9860 9860 9860 9860 0
81 20250401 182300 240347340 9860 9860 9860 9860 0
82 20250401 182200 240347340 9860 9860 9860 9860 0
83 20250401 182100 240347340 9860 9860 9860 9860 0
84 20250401 182000 240347340 9860 9860 9860 9860 0
85 20250401 181900 240347340 9860 9860 9860 9860 0
86 20250401 181800 240347340 9860 9860 9860 9860 0
87 20250401 181700 240347340 9860 9860 9860 9860 0
88 20250401 181600 240347340 9860 9860 9860 9860 0
89 20250401 181500 240347340 9860 9860 9860 9860 0
90 20250401 181400 240347340 9860 9860 9860 9860 0
91 20250401 181300 240347340 9860 9860 9860 9860 0
92 20250401 181200 240347340 9860 9860 9860 9860 602
93 20250401 181100 240347340 9860 9860 9860 9860 0
94 20250401 181000 240347340 9860 9860 9860 9860 0
95 20250401 180900 240347340 9860 9860 9860 9860 0
96 20250401 180800 240347340 9860 9860 9860 9860 0
97 20250401 180700 240347340 9860 9860 9860 9860 0
98 20250401 180600 240347340 9860 9860 9860 9860 0
99 20250401 180500 240347340 9860 9860 9860 9860 0
100 20250401 180400 240347340 9860 9860 9860 9860 0
101 20250401 180300 240347340 9860 9860 9860 9860 0
102 20250401 180200 240347340 9860 9860 9860 9860 0
103 20250401 180100 240347340 9860 9860 9860 9860 0
104 20250401 180000 240347340 9860 9860 9860 9860 0
105 20250401 175900 240347340 9860 9860 9860 9860 0
106 20250401 175800 240347340 9860 9860 9860 9860 0
107 20250401 175700 240347340 9860 9860 9860 9860 0
108 20250401 175600 240347340 9860 9860 9860 9860 0
109 20250401 175500 240347340 9860 9860 9860 9860 0
110 20250401 175400 240347340 9860 9860 9860 9860 0
111 20250401 175300 240347340 9860 9860 9860 9860 0
112 20250401 175200 240347340 9860 9860 9860 9860 0
113 20250401 175100 240347340 9860 9860 9860 9860 0
114 20250401 175000 240347340 9860 9860 9860 9860 0
115 20250401 174900 240347340 9860 9860 9860 9860 0
116 20250401 174800 240347340 9860 9860 9860 9860 0
117 20250401 174700 240347340 9860 9860 9860 9860 0
118 20250401 174600 240347340 9860 9860 9860 9860 0
119 20250401 174500 240347340 9860 9860 9860 9860 0
120 20250401 174400 240347340 9860 9860 9860 9860 0
121 20250401 174300 240347340 9860 9860 9860 9860 0
122 20250401 174200 240347340 9860 9860 9860 9860 602
123 20250401 174100 240347340 9860 9860 9860 9860 0
124 20250401 174000 240347340 9860 9860 9860 9860 0
125 20250401 173900 240347340 9860 9860 9860 9860 0
126 20250401 173800 240347340 9860 9860 9860 9860 0
127 20250401 173700 240347340 9860 9860 9860 9860 0
128 20250401 173600 240347340 9860 9860 9860 9860 0
129 20250401 173500 240347340 9860 9860 9860 9860 0
130 20250401 173400 240347340 9860 9860 9860 9860 0
131 20250401 173300 240347340 9860 9860 9860 9860 0
132 20250401 173200 240347340 9860 9860 9860 9860 0
133 20250401 173100 240347340 9860 9860 9860 9860 0
134 20250401 173000 240347340 9860 9860 9860 9860 0
135 20250401 172900 240347340 9860 9860 9860 9860 0
136 20250401 172800 240347340 9860 9860 9860 9860 0
137 20250401 172700 240347340 9860 9860 9860 9860 0
138 20250401 172600 240347340 9860 9860 9860 9860 0
139 20250401 172500 240347340 9860 9860 9860 9860 0
140 20250401 172400 240347340 9860 9860 9860 9860 0
141 20250401 172300 240347340 9860 9860 9860 9860 0
142 20250401 172200 240347340 9860 9860 9860 9860 0
143 20250401 172100 240347340 9860 9860 9860 9860 0
144 20250401 172000 240347340 9860 9860 9860 9860 0
145 20250401 171900 240347340 9860 9860 9860 9860 0
146 20250401 171800 240347340 9860 9860 9860 9860 0
147 20250401 171700 240347340 9860 9860 9860 9860 0
148 20250401 171600 240347340 9860 9860 9860 9860 0
149 20250401 171500 240347340 9860 9860 9860 9860 0
150 20250401 171400 240347340 9860 9860 9860 9860 0
151 20250401 171300 240347340 9860 9860 9860 9860 0
152 20250401 171200 240347340 9860 9860 9860 9860 602
153 20250401 171100 240347340 9860 9860 9860 9860 0
154 20250401 171000 240347340 9860 9860 9860 9860 0
155 20250401 170900 240347340 9860 9860 9860 9860 0
156 20250401 170800 240347340 9860 9860 9860 9860 0
157 20250401 170700 240347340 9860 9860 9860 9860 0
158 20250401 170600 240347340 9860 9860 9860 9860 0
159 20250401 170500 240347340 9860 9860 9860 9860 0
160 20250401 170400 240347340 9860 9860 9860 9860 0
161 20250401 170300 240347340 9860 9860 9860 9860 0
162 20250401 170200 240347340 9860 9860 9860 9860 0
163 20250401 170100 240347340 9860 9860 9860 9860 0
164 20250401 170000 240347340 9860 9860 9860 9860 0
165 20250401 165900 240347340 9860 9860 9860 9860 0
166 20250401 165800 240347340 9860 9860 9860 9860 0
167 20250401 165700 240347340 9860 9860 9860 9860 0
168 20250401 165600 240347340 9860 9860 9860 9860 0
169 20250401 165500 240347340 9860 9860 9860 9860 0
170 20250401 165400 240347340 9860 9860 9860 9860 0
171 20250401 165300 240347340 9860 9860 9860 9860 0
172 20250401 165200 240347340 9860 9860 9860 9860 0
173 20250401 165100 240347340 9860 9860 9860 9860 0
174 20250401 165000 240347340 9860 9860 9860 9860 0
175 20250401 164900 240347340 9860 9860 9860 9860 0
176 20250401 164800 240347340 9860 9860 9860 9860 0
177 20250401 164700 240347340 9860 9860 9860 9860 0
178 20250401 164600 240347340 9860 9860 9860 9860 0
179 20250401 164500 240347340 9860 9860 9860 9860 0
180 20250401 164400 240347340 9860 9860 9860 9860 0
181 20250401 164300 240347340 9860 9860 9860 9860 0
182 20250401 164200 240347340 9860 9860 9860 9860 602
183 20250401 164100 240347340 9860 9860 9860 9860 0
184 20250401 164000 240347340 9860 9860 9860 9860 0
185 20250401 163900 240347340 9860 9860 9860 9860 0
186 20250401 163800 240347340 9860 9860 9860 9860 0
187 20250401 163700 240347340 9860 9860 9860 9860 0
188 20250401 163600 240347340 9860 9860 9860 9860 0
189 20250401 163500 240347340 9860 9860 9860 9860 0
190 20250401 163400 240347340 9860 9860 9860 9860 0
191 20250401 163300 240347340 9860 9860 9860 9860 0
192 20250401 163200 240347340 9860 9860 9860 9860 0
193 20250401 163100 240347340 9860 9860 9860 9860 0
194 20250401 163000 240347340 9860 9860 9860 9860 0
195 20250401 162900 240347340 9860 9860 9860 9860 0
196 20250401 162800 240347340 9860 9860 9860 9860 0
197 20250401 162700 240347340 9860 9860 9860 9860 0
198 20250401 162600 240347340 9860 9860 9860 9860 0
199 20250401 162500 240347340 9860 9860 9860 9860 0
200 20250401 162400 240347340 9860 9860 9860 9860 0
201 20250401 162300 240347340 9860 9860 9860 9860 0
202 20250401 162200 240347340 9860 9860 9860 9860 0
203 20250401 162100 240347340 9860 9860 9860 9860 0
204 20250401 162000 240347340 9860 9860 9860 9860 0
205 20250401 161900 240347340 9860 9860 9860 9860 0
206 20250401 161800 240347340 9860 9860 9860 9860 0
207 20250401 161700 240347340 9860 9860 9860 9860 0
208 20250401 161600 240347340 9860 9860 9860 9860 0
209 20250401 161500 240347340 9860 9860 9860 9860 0
210 20250401 161400 240347340 9860 9860 9860 9860 0
211 20250401 161300 240347340 9860 9860 9860 9860 0
212 20250401 161200 240347340 9860 9860 9860 9860 602
213 20250401 161100 240347340 9860 9860 9860 9860 0
214 20250401 161000 240347340 9860 9860 9860 9860 0
215 20250401 160900 240347340 9860 9860 9860 9860 0
216 20250401 160800 240347340 9860 9860 9860 9860 0
217 20250401 160700 240347340 9860 9860 9860 9860 0
218 20250401 160600 240347340 9860 9860 9860 9860 0
219 20250401 160500 240347340 9860 9860 9860 9860 0
220 20250401 160400 240347340 9860 9860 9860 9860 0
221 20250401 160300 240347340 9860 9860 9860 9860 0
222 20250401 160200 240347340 9860 9860 9860 9860 0
223 20250401 160100 240347340 9860 9860 9860 9860 0
224 20250401 160000 240347340 9860 9860 9860 9860 0
225 20250401 155900 240347340 9860 9860 9860 9860 0
226 20250401 155800 240347340 9860 9860 9860 9860 0
227 20250401 155700 240347340 9860 9860 9860 9860 0
228 20250401 155600 240347340 9860 9860 9860 9860 0
229 20250401 155500 240347340 9860 9860 9860 9860 0
230 20250401 155400 240347340 9860 9860 9860 9860 0
231 20250401 155300 240347340 9860 9860 9860 9860 0
232 20250401 155200 240347340 9860 9860 9860 9860 0
233 20250401 155100 240347340 9860 9860 9860 9860 0
234 20250401 155000 240347340 9860 9860 9860 9860 0
235 20250401 154900 240347340 9860 9860 9860 9860 0
236 20250401 154800 240347340 9860 9860 9860 9860 0
237 20250401 154700 240347340 9860 9860 9860 9860 0
238 20250401 154600 240347340 9860 9860 9860 9860 0
239 20250401 154500 240347340 9860 9860 9860 9860 0
240 20250401 154400 240347340 9860 9860 9860 9860 0
241 20250401 154300 240347340 9860 9860 9860 9860 0
242 20250401 154200 240347340 9860 9860 9860 9860 602
243 20250401 154100 240347340 9860 9860 9860 9860 0
244 20250401 154000 240347340 9860 9860 9860 9860 0
245 20250401 153900 240347340 9860 9860 9860 9860 0
246 20250401 153800 240347340 9860 9860 9860 9860 0
247 20250401 153700 240347340 9860 9860 9860 9860 0
248 20250401 153600 240347340 9860 9860 9860 9860 0
249 20250401 153500 240347340 9860 9860 9860 9860 0
250 20250401 153400 240347340 9860 9860 9860 9860 0
251 20250401 153300 240347340 9860 9860 9860 9860 0
252 20250401 153200 240347340 9860 9860 9860 9860 0
253 20250401 153100 240347340 9860 9860 9860 9860 0
254 20250401 153000 240347340 9860 9860 9860 9860 602
255 20250401 152900 234411620 9870 9870 9870 9870 0
256 20250401 152800 234411620 9870 9870 9870 9870 0
257 20250401 152700 234411620 9870 9870 9870 9870 0
258 20250401 152600 234411620 9870 9870 9870 9870 0
259 20250401 152500 234411620 9870 9870 9870 9870 0
260 20250401 152400 234411620 9870 9870 9870 9870 0
261 20250401 152300 234411620 9870 9870 9870 9870 0
262 20250401 152200 234411620 9870 9870 9870 9870 0
263 20250401 152100 234411620 9870 9870 9870 9870 0
264 20250401 152000 234411620 9870 9870 9870 9870 0
265 20250401 151900 234411620 9870 9870 9870 9870 38
266 20250401 151800 234036560 9865 9865 9865 9865 0
267 20250401 151700 234036560 9865 9865 9865 9865 90
268 20250401 151600 233148710 9865 9865 9865 9865 0
269 20250401 151500 233148710 9865 9865 9865 9865 241
270 20250401 151400 230771245 9870 9870 9870 9870 0
271 20250401 151300 230771245 9870 9870 9870 9870 1
272 20250401 151200 230761375 9870 9870 9870 9870 84
273 20250401 151100 229932295 9850 9850 9850 9850 10
274 20250401 151000 229833795 9850 9850 9850 9850 181
275 20250401 150900 228050945 9850 9850 9850 9850 0
276 20250401 150800 228050945 9850 9850 9850 9850 0
277 20250401 150700 228050945 9850 9850 9850 9850 0
278 20250401 150600 228050945 9850 9850 9850 9850 0
279 20250401 150500 228050945 9850 9850 9850 9850 0
280 20250401 150400 228050945 9850 9850 9850 9850 0
281 20250401 150300 228050945 9850 9850 9850 9850 0
282 20250401 150200 228050945 9850 9850 9850 9850 0
283 20250401 150100 228050945 9850 9850 9850 9850 0
284 20250401 150000 228050945 9850 9850 9850 9850 0
285 20250401 145900 228050945 9850 9850 9850 9850 0
286 20250401 145800 228050945 9850 9850 9850 9850 0
287 20250401 145700 228050945 9850 9850 9850 9850 0
288 20250401 145600 228050945 9850 9850 9850 9850 0
289 20250401 145500 228050945 9850 9850 9850 9850 0
290 20250401 145400 228050945 9850 9850 9850 9850 0
291 20250401 145300 228050945 9850 9850 9850 9850 0
292 20250401 145200 228050945 9850 9850 9850 9850 0
293 20250401 145100 228050945 9850 9850 9850 9850 0
294 20250401 145000 228050945 9850 9850 9850 9850 0
295 20250401 144900 228050945 9850 9850 9850 9850 1131
296 20250401 144800 216910595 9850 9850 9850 9850 0
297 20250401 144700 216910595 9850 9850 9850 9850 0
298 20250401 144600 216910595 9850 9870 9870 9850 922
299 20250401 144500 207824545 9880 9880 9880 9880 0
300 20250401 144400 207824545 9880 9880 9880 9880 0
301 20250401 144300 207824545 9880 9880 9880 9880 0
302 20250401 144200 207824545 9880 9880 9880 9880 146
303 20250401 144100 206382065 9880 9880 9880 9880 0
304 20250401 144000 206382065 9880 9880 9880 9880 0
305 20250401 143900 206382065 9880 9880 9880 9880 1
306 20250401 143800 206372185 9870 9870 9870 9870 0
307 20250401 143700 206372185 9870 9870 9870 9870 0
308 20250401 143600 206372185 9870 9870 9870 9870 0
309 20250401 143500 206372185 9870 9870 9870 9870 0
310 20250401 143400 206372185 9870 9870 9870 9870 65
311 20250401 143300 205730635 9860 9860 9860 9860 0
312 20250401 143200 205730635 9860 9860 9860 9860 0
313 20250401 143100 205730635 9860 9860 9860 9860 0
314 20250401 143000 205730635 9860 9860 9860 9860 0
315 20250401 142900 205730635 9860 9860 9860 9860 0
316 20250401 142800 205730635 9860 9875 9875 9860 450
317 20250401 142700 201293595 9870 9870 9870 9870 0
318 20250401 142600 201293595 9870 9870 9870 9870 0
319 20250401 142500 201293595 9870 9870 9870 9870 0
320 20250401 142400 201293595 9870 9870 9870 9870 0
321 20250401 142300 201293595 9870 9870 9870 9870 0
322 20250401 142200 201293595 9870 9870 9870 9870 0
323 20250401 142100 201293595 9870 9870 9870 9870 2
324 20250401 142000 201273855 9870 9870 9870 9870 8
325 20250401 141900 201194895 9890 9890 9890 9890 4
326 20250401 141800 201155335 9890 9890 9890 9890 0
327 20250401 141700 201155335 9890 9890 9890 9890 0
328 20250401 141600 201155335 9890 9890 9890 9890 0
329 20250401 141500 201155335 9890 9890 9890 9890 0
330 20250401 141400 201155335 9890 9890 9890 9890 0
331 20250401 141300 201155335 9890 9890 9890 9890 0
332 20250401 141200 201155335 9890 9890 9890 9890 0
333 20250401 141100 201155335 9890 9890 9890 9890 0
334 20250401 141000 201155335 9890 9880 9890 9870 324
335 20250401 140900 197957395 9870 9870 9870 9870 0
336 20250401 140800 197957395 9870 9870 9870 9870 2
337 20250401 140700 197937655 9890 9890 9890 9890 18
338 20250401 140600 197759635 9890 9890 9890 9890 0
339 20250401 140500 197759635 9890 9890 9890 9890 0
340 20250401 140400 197759635 9890 9890 9890 9890 0
341 20250401 140300 197759635 9890 9890 9890 9890 1
342 20250401 140200 197749745 9890 9880 9890 9880 10
343 20250401 140100 197650855 9870 9870 9870 9870 1
344 20250401 140000 197640985 9870 9870 9870 9870 0
345 20250401 135900 197640985 9870 9870 9870 9870 2
346 20250401 135800 197621245 9880 9880 9880 9880 0
347 20250401 135700 197621245 9880 9880 9880 9880 0
348 20250401 135600 197621245 9880 9880 9880 9880 0
349 20250401 135500 197621245 9880 9880 9880 9880 0
350 20250401 135400 197621245 9880 9880 9880 9880 67
351 20250401 135300 196959285 9890 9890 9890 9890 0
352 20250401 135200 196959285 9890 9890 9890 9890 0
353 20250401 135100 196959285 9890 9890 9890 9890 0
354 20250401 135000 196959285 9890 9880 9890 9880 21
355 20250401 134900 196751605 9890 9890 9890 9890 0
356 20250401 134800 196751605 9890 9890 9890 9890 0
357 20250401 134700 196751605 9890 9890 9890 9890 0
358 20250401 134600 196751605 9890 9890 9890 9890 0
359 20250401 134500 196751605 9890 9890 9890 9890 0
360 20250401 134400 196751605 9890 9890 9890 9890 0
361 20250401 134300 196751605 9890 9890 9890 9890 0
362 20250401 134200 196751605 9890 9890 9890 9890 0
363 20250401 134100 196751605 9890 9890 9890 9890 0
364 20250401 134000 196751605 9890 9890 9890 9890 0
365 20250401 133900 196751605 9890 9890 9890 9890 0
366 20250401 133800 196751605 9890 9880 9890 9880 71
367 20250401 133700 196050115 9890 9890 9890 9890 0
368 20250401 133600 196050115 9890 9890 9890 9890 0
369 20250401 133500 196050115 9890 9890 9890 9890 0
370 20250401 133400 196050115 9890 9880 9890 9880 11
371 20250401 133300 195941335 9890 9880 9890 9880 2
372 20250401 133200 195921565 9860 9860 9860 9860 0
373 20250401 133100 195921565 9860 9860 9860 9860 0
374 20250401 133000 195921565 9860 9860 9860 9860 0
375 20250401 132900 195921565 9860 9860 9860 9860 0
376 20250401 132800 195921565 9860 9860 9860 9860 0
377 20250401 132700 195921565 9860 9880 9880 9860 200
378 20250401 132600 193948655 9880 9880 9880 9880 0
379 20250401 132500 193948655 9880 9880 9880 9880 2
380 20250401 132400 193928895 9900 9880 9900 9880 101
381 20250401 132300 192930995 9890 9890 9890 9890 0
382 20250401 132200 192930995 9890 9890 9890 9890 0
383 20250401 132100 192930995 9890 9890 9890 9890 0
384 20250401 132000 192930995 9890 9890 9890 9890 0
385 20250401 131900 192930995 9890 9880 9890 9880 100
386 20250401 131800 191942015 9880 9880 9880 9880 0
387 20250401 131700 191942015 9880 9880 9880 9880 0
388 20250401 131600 191942015 9880 9880 9880 9880 0
389 20250401 131500 191942015 9880 9880 9880 9880 0
390 20250401 131400 191942015 9880 9880 9880 9880 0
391 20250401 131300 191942015 9880 9880 9880 9880 0
392 20250401 131200 191942015 9880 9880 9880 9880 153
393 20250401 131100 190430375 9880 9880 9890 9880 3
394 20250401 131000 190400725 9880 9880 9880 9880 173
395 20250401 130900 188691485 9850 9850 9850 9850 0
396 20250401 130800 188691485 9850 9850 9850 9850 0
397 20250401 130700 188691485 9850 9850 9850 9850 1417
398 20250401 130600 174734035 9860 9860 9860 9860 0
399 20250401 130500 174734035 9860 9860 9860 9860 0
400 20250401 130400 174734035 9860 9860 9860 9860 0
401 20250401 130300 174734035 9860 9860 9860 9860 0
402 20250401 130200 174734035 9860 9860 9860 9860 0
403 20250401 130100 174734035 9860 9860 9860 9860 0
404 20250401 130000 174734035 9860 9860 9860 9860 0
405 20250401 125900 174734035 9860 9870 9880 9850 451
406 20250401 125800 170285885 9870 9870 9870 9870 0
407 20250401 125700 170285885 9870 9870 9870 9870 0
408 20250401 125600 170285885 9870 9870 9870 9870 2
409 20250401 125500 170266145 9870 9870 9870 9870 0
410 20250401 125400 170266145 9870 9870 9870 9870 0
411 20250401 125300 170266145 9870 9870 9870 9870 0
412 20250401 125200 170266145 9870 9870 9870 9870 0
413 20250401 125100 170266145 9870 9870 9870 9870 0
414 20250401 125000 170266145 9870 9870 9870 9870 20
415 20250401 124900 170068745 9870 9870 9870 9870 3
416 20250401 124800 170039135 9900 9900 9900 9900 0
417 20250401 124700 170039135 9900 9900 9900 9900 0
418 20250401 124600 170039135 9900 9900 9900 9900 0
419 20250401 124500 170039135 9900 9900 9900 9900 0
420 20250401 124400 170039135 9900 9900 9900 9900 81
421 20250401 124300 169237235 9910 9910 9910 9910 10
422 20250401 124200 169138135 9910 9910 9910 9910 0
423 20250401 124100 169138135 9910 9910 9910 9910 1
424 20250401 124000 169128225 9910 9910 9910 9910 1
425 20250401 123900 169118315 9920 9920 9920 9920 0
426 20250401 123800 169118315 9920 9920 9920 9920 0
427 20250401 123700 169118315 9920 9920 9920 9920 0
428 20250401 123600 169118315 9920 9920 9920 9920 0
429 20250401 123500 169118315 9920 9920 9920 9920 0
430 20250401 123400 169118315 9920 9920 9920 9920 0
431 20250401 123300 169118315 9920 9920 9920 9920 0
432 20250401 123200 169118315 9920 9920 9920 9920 10
433 20250401 123100 169019115 9930 9930 9930 9930 0
434 20250401 123000 169019115 9930 9930 9930 9930 0
435 20250401 122900 169019115 9930 9910 9930 9910 2
436 20250401 122800 168999275 9920 9910 9920 9910 177
437 20250401 122700 167243445 9920 9920 9920 9920 0
438 20250401 122600 167243445 9920 9910 9920 9910 2
439 20250401 122500 167223615 9920 9910 9920 9910 2
440 20250401 122400 167203785 9920 9920 9920 9920 0
441 20250401 122300 167203785 9920 9910 9920 9910 2
442 20250401 122200 167183955 9920 9920 9920 9920 0
443 20250401 122100 167183955 9920 9920 9920 9910 151
444 20250401 122000 165687505 9920 9920 9930 9920 132
445 20250401 121900 164378055 9930 9930 9930 9930 0
446 20250401 121800 164378055 9930 9920 9930 9920 52
447 20250401 121700 163861705 9930 9930 9930 9930 0
448 20250401 121600 163861705 9930 9930 9930 9930 0
449 20250401 121500 163861705 9930 9930 9930 9930 0
450 20250401 121400 163861705 9930 9930 9930 9930 0
451 20250401 121300 163861705 9930 9930 9930 9930 0
452 20250401 121200 163861705 9930 9930 9930 9930 0
453 20250401 121100 163861705 9930 9930 9930 9930 1
454 20250401 121000 163851775 9910 9900 9910 9900 6
455 20250401 120900 163792365 9930 9930 9930 9930 0
456 20250401 120800 163792365 9930 9900 9930 9900 252
457 20250401 120700 161297535 9930 9930 9930 9900 21
458 20250401 120600 161089445 9890 9890 9930 9890 181
459 20250401 120500 159295725 9900 9900 9900 9900 0
460 20250401 120400 159295725 9900 9890 9900 9890 30
461 20250401 120300 158999015 9850 9850 9850 9850 40
462 20250401 120200 158605015 9890 9890 9890 9890 0
463 20250401 120100 158605015 9890 9890 9890 9890 0
464 20250401 120000 158605015 9890 9880 9890 9880 2
465 20250401 115900 158585245 9900 9860 9900 9860 209
466 20250401 115800 156520325 9870 9870 9870 9870 0
467 20250401 115700 156520325 9870 9870 9870 9870 0
468 20250401 115600 156520325 9870 9870 9870 9870 0
469 20250401 115500 156520325 9870 9870 9870 9870 0
470 20250401 115400 156520325 9870 9870 9870 9870 0
471 20250401 115300 156520325 9870 9870 9870 9870 0
472 20250401 115200 156520325 9870 9870 9870 9870 25
473 20250401 115100 156273575 9900 9900 9900 9900 0
474 20250401 115000 156273575 9900 9900 9900 9900 0
475 20250401 114900 156273575 9900 9900 9900 9900 292
476 20250401 114800 153382775 9900 9900 9900 9900 0
477 20250401 114700 153382775 9900 9900 9900 9900 221
478 20250401 114600 151194875 9910 9910 9910 9910 0
479 20250401 114500 151194875 9910 9910 9910 9910 91
480 20250401 114400 150293065 9950 9950 9950 9950 0
481 20250401 114300 150293065 9950 9950 9950 9950 0
482 20250401 114200 150293065 9950 9950 9950 9950 0
483 20250401 114100 150293065 9950 9950 9950 9950 0
484 20250401 114000 150293065 9950 9950 9950 9950 0
485 20250401 113900 150293065 9950 9950 9950 9950 0
486 20250401 113800 150293065 9950 9950 9950 9950 0
487 20250401 113700 150293065 9950 9950 9950 9950 0
488 20250401 113600 150293065 9950 9950 9950 9950 0
489 20250401 113500 150293065 9950 9950 9950 9950 0
490 20250401 113400 150293065 9950 9950 9950 9950 0
491 20250401 113300 150293065 9950 9930 9950 9930 51
492 20250401 113200 149785635 9940 9930 9950 9930 11
493 20250401 113100 149676215 9900 9900 9900 9900 0
494 20250401 113000 149676215 9900 9900 9900 9900 0
495 20250401 112900 149676215 9900 9900 9900 9900 0
496 20250401 112800 149676215 9900 9900 9900 9900 7
497 20250401 112700 149606915 9900 9900 9900 9900 16
498 20250401 112600 149448515 9930 9930 9930 9930 0
499 20250401 112500 149448515 9930 9940 9940 9930 629
500 20250401 112400 143198975 9940 9950 9950 9940 4
501 20250401 112300 143159185 9950 9930 9950 9900 66
502 20250401 112200 142503365 9950 9890 9960 9890 705
503 20250401 112100 135510815 9900 9900 9900 9900 0
504 20250401 112000 135510815 9900 9900 9900 9900 0
505 20250401 111900 135510815 9900 9870 9900 9870 515
506 20250401 111800 130413265 9890 9900 9900 9890 55
507 20250401 111700 129869265 9900 9870 9900 9850 988
508 20250401 111600 120099355 9860 9860 9860 9860 1
509 20250401 111500 120089495 9870 9870 9870 9870 0
510 20250401 111400 120089495 9870 9870 9870 9870 0
511 20250401 111300 120089495 9870 9870 9870 9870 0
512 20250401 111200 120089495 9870 9860 9870 9860 7
513 20250401 111100 120020415 9870 9870 9870 9850 32
514 20250401 111000 119704595 9840 9840 9840 9840 0
515 20250401 110900 119704595 9840 9840 9840 9840 0
516 20250401 110800 119704595 9840 9840 9840 9840 0
517 20250401 110700 119704595 9840 9850 9850 9840 48
518 20250401 110600 119231855 9890 9860 9890 9860 22
519 20250401 110500 119014425 9860 9860 9860 9860 0
520 20250401 110400 119014425 9860 9890 9890 9860 2
521 20250401 110300 118994675 9850 9840 9890 9840 384
522 20250401 110200 115200855 9880 9880 9880 9820 242
523 20250401 110100 112819155 9840 9810 9880 9810 741
524 20250401 110000 105521395 9810 9810 9810 9810 0
525 20250401 105900 105521395 9810 9810 9810 9810 0
526 20250401 105800 105521395 9810 9810 9810 9810 0
527 20250401 105700 105521395 9810 9810 9810 9810 68
528 20250401 105600 104854315 9770 9760 9800 9760 385
529 20250401 105500 101082665 9740 9740 9740 9740 384
530 20250401 105400 97342505 9740 9740 9740 9740 0
531 20250401 105300 97342505 9740 9740 9740 9740 0
532 20250401 105200 97342505 9740 9740 9740 9740 0
533 20250401 105100 97342505 9740 9740 9740 9740 15
534 20250401 105000 97196405 9800 9800 9800 9800 0
535 20250401 104900 97196405 9800 9800 9800 9800 0
536 20250401 104800 97196405 9800 9800 9800 9800 0
537 20250401 104700 97196405 9800 9800 9800 9800 0
538 20250401 104600 97196405 9800 9770 9800 9770 1110
539 20250401 104500 86330675 9740 9740 9740 9740 0
540 20250401 104400 86330675 9740 9740 9740 9740 20
541 20250401 104300 86135875 9770 9770 9770 9770 110
542 20250401 104200 85061175 9740 9770 9770 9740 143
543 20250401 104100 83664735 9760 9760 9760 9760 3
544 20250401 104000 83635455 9760 9760 9760 9760 10
545 20250401 103900 83537855 9770 9770 9770 9770 0
546 20250401 103800 83537855 9770 9770 9770 9770 0
547 20250401 103700 83537855 9770 9770 9770 9770 2
548 20250401 103600 83518315 9760 9760 9760 9760 0
549 20250401 103500 83518315 9760 9760 9760 9760 70
550 20250401 103400 82835115 9760 9760 9760 9760 0
551 20250401 103300 82835115 9760 9760 9760 9760 0
552 20250401 103200 82835115 9760 9760 9760 9760 0
553 20250401 103100 82835115 9760 9760 9760 9760 0
554 20250401 103000 82835115 9760 9750 9760 9750 141
555 20250401 102900 81459815 9740 9740 9740 9740 2
556 20250401 102800 81440335 9740 9740 9740 9740 6
557 20250401 102700 81381895 9740 9740 9740 9740 3
558 20250401 102600 81352675 9750 9760 9760 9750 71
559 20250401 102500 80660240 9755 9760 9760 9755 2
560 20250401 102400 80640725 9755 9755 9755 9755 3
561 20250401 102300 80611460 9750 9750 9750 9750 12
562 20250401 102200 80494460 9740 9740 9740 9740 0
563 20250401 102100 80494460 9740 9740 9740 9740 0
564 20250401 102000 80494460 9740 9740 9740 9740 0
565 20250401 101900 80494460 9740 9740 9740 9740 0
566 20250401 101800 80494460 9740 9740 9740 9740 0
567 20250401 101700 80494460 9740 9740 9740 9740 0
568 20250401 101600 80494460 9740 9740 9740 9740 7
569 20250401 101500 80426280 9730 9730 9730 9730 0
570 20250401 101400 80426280 9730 9730 9730 9730 0
571 20250401 101300 80426280 9730 9730 9730 9730 20
572 20250401 101200 80231680 9730 9730 9730 9730 1
573 20250401 101100 80221950 9730 9730 9730 9730 68
574 20250401 101000 79560310 9710 9710 9710 9710 0
575 20250401 100900 79560310 9710 9710 9710 9710 0
576 20250401 100800 79560310 9710 9710 9710 9710 1
577 20250401 100700 79550600 9710 9710 9710 9710 0
578 20250401 100600 79550600 9710 9710 9710 9710 0
579 20250401 100500 79550600 9710 9700 9710 9700 153
580 20250401 100400 78065000 9700 9700 9700 9700 0
581 20250401 100300 78065000 9700 9700 9700 9700 0
582 20250401 100200 78065000 9700 9700 9700 9700 0
583 20250401 100100 78065000 9700 9700 9700 9700 2
584 20250401 100000 78045600 9710 9710 9710 9710 1
585 20250401 095900 78035890 9710 9710 9710 9710 1
586 20250401 095800 78026180 9700 9700 9700 9700 9
587 20250401 095700 77938880 9710 9730 9730 9700 868
588 20250401 095600 69505020 9730 9730 9730 9730 0
589 20250401 095500 69505020 9730 9730 9730 9730 0
590 20250401 095400 69505020 9730 9730 9730 9730 45
591 20250401 095300 69067170 9730 9730 9730 9730 0
592 20250401 095200 69067170 9730 9730 9730 9730 5
593 20250401 095100 69018520 9760 9750 9760 9750 5
594 20250401 095000 68969730 9760 9750 9760 9750 3
595 20250401 094900 68940460 9750 9750 9750 9750 0
596 20250401 094800 68940460 9750 9750 9760 9750 41
597 20250401 094700 68540590 9750 9750 9750 9750 1
598 20250401 094600 68530840 9720 9720 9720 9720 0
599 20250401 094500 68530840 9720 9720 9720 9720 0
600 20250401 094400 68530840 9720 9720 9720 9720 0
601 20250401 094300 68530840 9720 9720 9720 9720 0
602 20250401 094200 68530840 9720 9720 9720 9720 20
603 20250401 094100 68336440 9750 9730 9750 9730 429
604 20250401 094000 64162050 9720 9720 9720 9720 0
605 20250401 093900 64162050 9720 9720 9720 9720 111
606 20250401 093800 63083130 9730 9730 9730 9730 5
607 20250401 093700 63034480 9720 9720 9720 9720 0
608 20250401 093600 63034480 9720 9720 9720 9720 0
609 20250401 093500 63034480 9720 9720 9720 9720 1
610 20250401 093400 63024760 9720 9720 9720 9720 0
611 20250401 093300 63024760 9720 9740 9740 9720 165
612 20250401 093200 61420190 9740 9750 9750 9740 106
613 20250401 093100 60386750 9770 9770 9770 9770 0
614 20250401 093000 60386750 9770 9770 9770 9770 0
615 20250401 092900 60386750 9770 9770 9770 9770 1
616 20250401 092800 60376980 9750 9750 9750 9750 0
617 20250401 092700 60376980 9750 9750 9750 9750 0
618 20250401 092600 60376980 9750 9750 9750 9750 184
619 20250401 092500 58582980 9740 9740 9740 9740 0
620 20250401 092400 58582980 9740 9760 9760 9740 6
621 20250401 092300 58524500 9780 9760 9780 9760 2
622 20250401 092200 58504960 9800 9800 9800 9740 176
623 20250401 092100 56790490 9800 9800 9800 9800 0
624 20250401 092000 56790490 9800 9820 9820 9800 50
625 20250401 091900 56300470 9820 9820 9820 9820 0
626 20250401 091800 56300470 9820 9820 9820 9820 305
627 20250401 091700 53305370 9830 9830 9830 9830 5
628 20250401 091600 53256220 9840 9850 9850 9840 2
629 20250401 091500 53236530 9850 9850 9850 9850 298
630 20250401 091400 50301230 9850 9850 9850 9830 70
631 20250401 091300 49612630 9850 9850 9850 9850 50
632 20250401 091200 49120130 9850 9820 9860 9820 206
633 20250401 091100 47095260 9820 9800 9820 9760 117
634 20250401 091000 45947860 9800 9810 9810 9740 182
635 20250401 090900 44163980 9800 9800 9800 9800 42
636 20250401 090800 43752380 9830 9830 9830 9830 0
637 20250401 090700 43752380 9830 9830 9830 9830 0
638 20250401 090600 43752380 9830 9800 9830 9800 485
639 20250401 090500 38998540 9790 9760 9790 9760 424
640 20250401 090400 34857430 9770 9770 9770 9770 0
641 20250401 090300 34857430 9770 9770 9770 9770 150
642 20250401 090200 33391930 9770 9770 9770 9770 20
643 20250401 090100 33196530 9780 9790 9810 9780 513
644 20250401 090000 28170830 9780 9670 9780 9670 2898

1
049430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9048000,0,91022880000,0.00
20250327,0,9048000,0,92922960000,0.00
20250326,0,9048000,0,92470560000,0.00
20250325,0,9048000,0,100794720000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9048000 0 91022880000 0.00
3 20250327 0 9048000 0 92922960000 0.00
4 20250326 0 9048000 0 92470560000 0.00
5 20250325 0 9048000 0 100794720000 0.00