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

650
054800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,182027810,8760,8760,8760,8760,352
20250401,194700,182027810,8760,8760,8760,8760,0
20250401,194600,182027810,8760,8760,8760,8760,0
20250401,194500,182027810,8760,8760,8760,8760,0
20250401,194400,182027810,8760,8760,8760,8760,0
20250401,194300,182027810,8760,8760,8760,8760,0
20250401,194200,182027810,8760,8760,8760,8760,0
20250401,194100,182027810,8760,8760,8760,8760,0
20250401,194000,182027810,8760,8760,8760,8760,0
20250401,193900,182027810,8760,8760,8760,8760,0
20250401,193800,182027810,8760,8760,8760,8760,0
20250401,193700,182027810,8760,8760,8760,8760,0
20250401,193600,182027810,8760,8760,8760,8760,0
20250401,193500,182027810,8760,8760,8760,8760,0
20250401,193400,182027810,8760,8760,8760,8760,0
20250401,193300,182027810,8760,8760,8760,8760,0
20250401,193200,182027810,8760,8760,8760,8760,0
20250401,193100,182027810,8760,8760,8760,8760,0
20250401,193000,182027810,8760,8760,8760,8760,0
20250401,192900,182027810,8760,8760,8760,8760,0
20250401,192800,182027810,8760,8760,8760,8760,0
20250401,192700,182027810,8760,8760,8760,8760,0
20250401,192600,182027810,8760,8760,8760,8760,0
20250401,192500,182027810,8760,8760,8760,8760,0
20250401,192400,182027810,8760,8760,8760,8760,0
20250401,192300,182027810,8760,8760,8760,8760,0
20250401,192200,182027810,8760,8760,8760,8760,0
20250401,192100,182027810,8760,8760,8760,8760,0
20250401,192000,182027810,8760,8760,8760,8760,0
20250401,191900,182027810,8760,8760,8760,8760,0
20250401,191800,182027810,8760,8760,8760,8760,352
20250401,191700,182027810,8760,8760,8760,8760,0
20250401,191600,182027810,8760,8760,8760,8760,0
20250401,191500,182027810,8760,8760,8760,8760,0
20250401,191400,182027810,8760,8760,8760,8760,0
20250401,191300,182027810,8760,8760,8760,8760,0
20250401,191200,182027810,8760,8760,8760,8760,0
20250401,191100,182027810,8760,8760,8760,8760,0
20250401,191000,182027810,8760,8760,8760,8760,0
20250401,190900,182027810,8760,8760,8760,8760,0
20250401,190800,182027810,8760,8760,8760,8760,0
20250401,190700,182027810,8760,8760,8760,8760,0
20250401,190600,182027810,8760,8760,8760,8760,0
20250401,190500,182027810,8760,8760,8760,8760,0
20250401,190400,182027810,8760,8760,8760,8760,0
20250401,190300,182027810,8760,8760,8760,8760,0
20250401,190200,182027810,8760,8760,8760,8760,0
20250401,190100,182027810,8760,8760,8760,8760,0
20250401,190000,182027810,8760,8760,8760,8760,0
20250401,185900,182027810,8760,8760,8760,8760,0
20250401,185800,182027810,8760,8760,8760,8760,0
20250401,185700,182027810,8760,8760,8760,8760,0
20250401,185600,182027810,8760,8760,8760,8760,0
20250401,185500,182027810,8760,8760,8760,8760,0
20250401,185400,182027810,8760,8760,8760,8760,0
20250401,185300,182027810,8760,8760,8760,8760,0
20250401,185200,182027810,8760,8760,8760,8760,0
20250401,185100,182027810,8760,8760,8760,8760,0
20250401,185000,182027810,8760,8760,8760,8760,0
20250401,184900,182027810,8760,8760,8760,8760,0
20250401,184800,182027810,8760,8760,8760,8760,352
20250401,184700,182027810,8760,8760,8760,8760,0
20250401,184600,182027810,8760,8760,8760,8760,0
20250401,184500,182027810,8760,8760,8760,8760,0
20250401,184400,182027810,8760,8760,8760,8760,0
20250401,184300,182027810,8760,8760,8760,8760,0
20250401,184200,182027810,8760,8760,8760,8760,0
20250401,184100,182027810,8760,8760,8760,8760,0
20250401,184000,182027810,8760,8760,8760,8760,0
20250401,183900,182027810,8760,8760,8760,8760,0
20250401,183800,182027810,8760,8760,8760,8760,0
20250401,183700,182027810,8760,8760,8760,8760,0
20250401,183600,182027810,8760,8760,8760,8760,0
20250401,183500,182027810,8760,8760,8760,8760,0
20250401,183400,182027810,8760,8760,8760,8760,0
20250401,183300,182027810,8760,8760,8760,8760,0
20250401,183200,182027810,8760,8760,8760,8760,0
20250401,183100,182027810,8760,8760,8760,8760,0
20250401,183000,182027810,8760,8760,8760,8760,0
20250401,182900,182027810,8760,8760,8760,8760,0
20250401,182800,182027810,8760,8760,8760,8760,0
20250401,182700,182027810,8760,8760,8760,8760,0
20250401,182600,182027810,8760,8760,8760,8760,0
20250401,182500,182027810,8760,8760,8760,8760,0
20250401,182400,182027810,8760,8760,8760,8760,0
20250401,182300,182027810,8760,8760,8760,8760,0
20250401,182200,182027810,8760,8760,8760,8760,0
20250401,182100,182027810,8760,8760,8760,8760,0
20250401,182000,182027810,8760,8760,8760,8760,0
20250401,181900,182027810,8760,8760,8760,8760,0
20250401,181800,182027810,8760,8760,8760,8760,352
20250401,181700,182027810,8760,8760,8760,8760,0
20250401,181600,182027810,8760,8760,8760,8760,0
20250401,181500,182027810,8760,8760,8760,8760,0
20250401,181400,182027810,8760,8760,8760,8760,0
20250401,181300,182027810,8760,8760,8760,8760,0
20250401,181200,182027810,8760,8760,8760,8760,0
20250401,181100,182027810,8760,8760,8760,8760,0
20250401,181000,182027810,8760,8760,8760,8760,0
20250401,180900,182027810,8760,8760,8760,8760,0
20250401,180800,182027810,8760,8760,8760,8760,0
20250401,180700,182027810,8760,8760,8760,8760,0
20250401,180600,182027810,8760,8760,8760,8760,0
20250401,180500,182027810,8760,8760,8760,8760,0
20250401,180400,182027810,8760,8760,8760,8760,0
20250401,180300,182027810,8760,8760,8760,8760,0
20250401,180200,182027810,8760,8760,8760,8760,0
20250401,180100,182027810,8760,8760,8760,8760,0
20250401,180000,182027810,8760,8760,8760,8760,0
20250401,175900,182027810,8760,8760,8760,8760,0
20250401,175800,182027810,8760,8760,8760,8760,0
20250401,175700,182027810,8760,8760,8760,8760,0
20250401,175600,182027810,8760,8760,8760,8760,0
20250401,175500,182027810,8760,8760,8760,8760,0
20250401,175400,182027810,8760,8760,8760,8760,0
20250401,175300,182027810,8760,8760,8760,8760,0
20250401,175200,182027810,8760,8760,8760,8760,0
20250401,175100,182027810,8760,8760,8760,8760,0
20250401,175000,182027810,8760,8760,8760,8760,0
20250401,174900,182027810,8760,8760,8760,8760,0
20250401,174800,182027810,8760,8760,8760,8760,352
20250401,174700,182027810,8760,8760,8760,8760,0
20250401,174600,182027810,8760,8760,8760,8760,0
20250401,174500,182027810,8760,8760,8760,8760,0
20250401,174400,182027810,8760,8760,8760,8760,0
20250401,174300,182027810,8760,8760,8760,8760,0
20250401,174200,182027810,8760,8760,8760,8760,0
20250401,174100,182027810,8760,8760,8760,8760,0
20250401,174000,182027810,8760,8760,8760,8760,0
20250401,173900,182027810,8760,8760,8760,8760,0
20250401,173800,182027810,8760,8760,8760,8760,0
20250401,173700,182027810,8760,8760,8760,8760,0
20250401,173600,182027810,8760,8760,8760,8760,0
20250401,173500,182027810,8760,8760,8760,8760,0
20250401,173400,182027810,8760,8760,8760,8760,0
20250401,173300,182027810,8760,8760,8760,8760,0
20250401,173200,182027810,8760,8760,8760,8760,0
20250401,173100,182027810,8760,8760,8760,8760,0
20250401,173000,182027810,8760,8760,8760,8760,0
20250401,172900,182027810,8760,8760,8760,8760,0
20250401,172800,182027810,8760,8760,8760,8760,0
20250401,172700,182027810,8760,8760,8760,8760,0
20250401,172600,182027810,8760,8760,8760,8760,0
20250401,172500,182027810,8760,8760,8760,8760,0
20250401,172400,182027810,8760,8760,8760,8760,0
20250401,172300,182027810,8760,8760,8760,8760,0
20250401,172200,182027810,8760,8760,8760,8760,0
20250401,172100,182027810,8760,8760,8760,8760,0
20250401,172000,182027810,8760,8760,8760,8760,0
20250401,171900,182027810,8760,8760,8760,8760,0
20250401,171800,182027810,8760,8760,8760,8760,352
20250401,171700,182027810,8760,8760,8760,8760,0
20250401,171600,182027810,8760,8760,8760,8760,0
20250401,171500,182027810,8760,8760,8760,8760,0
20250401,171400,182027810,8760,8760,8760,8760,0
20250401,171300,182027810,8760,8760,8760,8760,0
20250401,171200,182027810,8760,8760,8760,8760,0
20250401,171100,182027810,8760,8760,8760,8760,0
20250401,171000,182027810,8760,8760,8760,8760,0
20250401,170900,182027810,8760,8760,8760,8760,0
20250401,170800,182027810,8760,8760,8760,8760,0
20250401,170700,182027810,8760,8760,8760,8760,0
20250401,170600,182027810,8760,8760,8760,8760,0
20250401,170500,182027810,8760,8760,8760,8760,0
20250401,170400,182027810,8760,8760,8760,8760,0
20250401,170300,182027810,8760,8760,8760,8760,0
20250401,170200,182027810,8760,8760,8760,8760,0
20250401,170100,182027810,8760,8760,8760,8760,0
20250401,170000,182027810,8760,8760,8760,8760,0
20250401,165900,182027810,8760,8760,8760,8760,0
20250401,165800,182027810,8760,8760,8760,8760,0
20250401,165700,182027810,8760,8760,8760,8760,0
20250401,165600,182027810,8760,8760,8760,8760,0
20250401,165500,182027810,8760,8760,8760,8760,0
20250401,165400,182027810,8760,8760,8760,8760,0
20250401,165300,182027810,8760,8760,8760,8760,0
20250401,165200,182027810,8760,8760,8760,8760,0
20250401,165100,182027810,8760,8760,8760,8760,0
20250401,165000,182027810,8760,8760,8760,8760,0
20250401,164900,182027810,8760,8760,8760,8760,0
20250401,164800,182027810,8760,8760,8760,8760,352
20250401,164700,182027810,8760,8760,8760,8760,0
20250401,164600,182027810,8760,8760,8760,8760,0
20250401,164500,182027810,8760,8760,8760,8760,0
20250401,164400,182027810,8760,8760,8760,8760,0
20250401,164300,182027810,8760,8760,8760,8760,0
20250401,164200,182027810,8760,8760,8760,8760,0
20250401,164100,182027810,8760,8760,8760,8760,0
20250401,164000,182027810,8760,8760,8760,8760,0
20250401,163900,182027810,8760,8760,8760,8760,0
20250401,163800,182027810,8760,8760,8760,8760,0
20250401,163700,182027810,8760,8760,8760,8760,0
20250401,163600,182027810,8760,8760,8760,8760,0
20250401,163500,182027810,8760,8760,8760,8760,0
20250401,163400,182027810,8760,8760,8760,8760,0
20250401,163300,182027810,8760,8760,8760,8760,0
20250401,163200,182027810,8760,8760,8760,8760,0
20250401,163100,182027810,8760,8760,8760,8760,0
20250401,163000,182027810,8760,8760,8760,8760,0
20250401,162900,182027810,8760,8760,8760,8760,0
20250401,162800,182027810,8760,8760,8760,8760,0
20250401,162700,182027810,8760,8760,8760,8760,0
20250401,162600,182027810,8760,8760,8760,8760,0
20250401,162500,182027810,8760,8760,8760,8760,0
20250401,162400,182027810,8760,8760,8760,8760,0
20250401,162300,182027810,8760,8760,8760,8760,0
20250401,162200,182027810,8760,8760,8760,8760,0
20250401,162100,182027810,8760,8760,8760,8760,0
20250401,162000,182027810,8760,8760,8760,8760,0
20250401,161900,182027810,8760,8760,8760,8760,0
20250401,161800,182027810,8760,8760,8760,8760,352
20250401,161700,182027810,8760,8760,8760,8760,0
20250401,161600,182027810,8760,8760,8760,8760,0
20250401,161500,182027810,8760,8760,8760,8760,0
20250401,161400,182027810,8760,8760,8760,8760,0
20250401,161300,182027810,8760,8760,8760,8760,0
20250401,161200,182027810,8760,8760,8760,8760,0
20250401,161100,182027810,8760,8760,8760,8760,0
20250401,161000,182027810,8760,8760,8760,8760,0
20250401,160900,182027810,8760,8760,8760,8760,0
20250401,160800,182027810,8760,8760,8760,8760,0
20250401,160700,182027810,8760,8760,8760,8760,0
20250401,160600,182027810,8760,8760,8760,8760,0
20250401,160500,182027810,8760,8760,8760,8760,0
20250401,160400,182027810,8760,8760,8760,8760,0
20250401,160300,182027810,8760,8760,8760,8760,0
20250401,160200,182027810,8760,8760,8760,8760,0
20250401,160100,182027810,8760,8760,8760,8760,0
20250401,160000,182027810,8760,8760,8760,8760,0
20250401,155900,182027810,8760,8760,8760,8760,0
20250401,155800,182027810,8760,8760,8760,8760,0
20250401,155700,182027810,8760,8760,8760,8760,0
20250401,155600,182027810,8760,8760,8760,8760,0
20250401,155500,182027810,8760,8760,8760,8760,0
20250401,155400,182027810,8760,8760,8760,8760,0
20250401,155300,182027810,8760,8760,8760,8760,0
20250401,155200,182027810,8760,8760,8760,8760,0
20250401,155100,182027810,8760,8760,8760,8760,0
20250401,155000,182027810,8760,8760,8760,8760,0
20250401,154900,182027810,8760,8760,8760,8760,0
20250401,154800,182027810,8760,8760,8760,8760,352
20250401,154700,182027810,8760,8760,8760,8760,0
20250401,154600,182027810,8760,8760,8760,8760,0
20250401,154500,182027810,8760,8760,8760,8760,0
20250401,154400,182027810,8760,8760,8760,8760,0
20250401,154300,182027810,8760,8760,8760,8760,0
20250401,154200,182027810,8760,8760,8760,8760,0
20250401,154100,182027810,8760,8760,8760,8760,0
20250401,154000,182027810,8760,8760,8760,8760,0
20250401,153900,182027810,8760,8760,8760,8760,0
20250401,153800,182027810,8760,8760,8760,8760,0
20250401,153700,182027810,8760,8760,8760,8760,0
20250401,153600,182027810,8760,8760,8760,8760,0
20250401,153500,182027810,8760,8760,8760,8760,0
20250401,153400,182027810,8760,8760,8760,8760,0
20250401,153300,182027810,8760,8760,8760,8760,0
20250401,153200,182027810,8760,8760,8760,8760,0
20250401,153100,182027810,8760,8760,8760,8760,0
20250401,153000,182027810,8760,8760,8760,8760,352
20250401,152900,178944290,8800,8800,8800,8800,0
20250401,152800,178944290,8800,8800,8800,8800,0
20250401,152700,178944290,8800,8800,8800,8800,0
20250401,152600,178944290,8800,8800,8800,8800,0
20250401,152500,178944290,8800,8800,8800,8800,0
20250401,152400,178944290,8800,8800,8800,8800,0
20250401,152300,178944290,8800,8800,8800,8800,0
20250401,152200,178944290,8800,8800,8800,8800,0
20250401,152100,178944290,8800,8800,8800,8800,0
20250401,152000,178944290,8800,8800,8800,8800,0
20250401,151900,178944290,8800,8800,8800,8800,0
20250401,151800,178944290,8800,8800,8800,8800,0
20250401,151700,178944290,8800,8800,8850,8800,1157
20250401,151600,168761740,8850,8850,8850,8850,0
20250401,151500,168761740,8850,8850,8850,8850,0
20250401,151400,168761740,8850,8850,8850,8850,0
20250401,151300,168761740,8850,8850,8850,8850,0
20250401,151200,168761740,8850,8850,8850,8850,0
20250401,151100,168761740,8850,8850,8850,8850,40
20250401,151000,168407740,8850,8850,8850,8850,0
20250401,150900,168407740,8850,8850,8850,8850,0
20250401,150800,168407740,8850,8850,8850,8850,14
20250401,150700,168283840,8850,8850,8850,8850,0
20250401,150600,168283840,8850,8850,8850,8850,0
20250401,150500,168283840,8850,8850,8850,8850,0
20250401,150400,168283840,8850,8850,8850,8850,0
20250401,150300,168283840,8850,8850,8850,8850,0
20250401,150200,168283840,8850,8850,8850,8850,0
20250401,150100,168283840,8850,8850,8850,8850,0
20250401,150000,168283840,8850,8850,8850,8850,0
20250401,145900,168283840,8850,8850,8850,8850,0
20250401,145800,168283840,8850,8850,8850,8850,0
20250401,145700,168283840,8850,8850,8850,8850,0
20250401,145600,168283840,8850,8850,8850,8850,0
20250401,145500,168283840,8850,8850,8850,8850,0
20250401,145400,168283840,8850,8850,8850,8850,11
20250401,145300,168186490,8800,8800,8800,8800,0
20250401,145200,168186490,8800,8800,8800,8800,0
20250401,145100,168186490,8800,8800,8800,8800,0
20250401,145000,168186490,8800,8800,8800,8800,0
20250401,144900,168186490,8800,8800,8800,8800,0
20250401,144800,168186490,8800,8800,8800,8800,0
20250401,144700,168186490,8800,8800,8800,8800,0
20250401,144600,168186490,8800,8800,8800,8800,0
20250401,144500,168186490,8800,8800,8800,8800,0
20250401,144400,168186490,8800,8800,8800,8800,0
20250401,144300,168186490,8800,8800,8800,8800,0
20250401,144200,168186490,8800,8800,8800,8800,26
20250401,144100,167957690,8800,8800,8800,8800,0
20250401,144000,167957690,8800,8850,8850,8800,720
20250401,143900,161613570,8850,8850,8850,8850,0
20250401,143800,161613570,8850,8850,8850,8850,0
20250401,143700,161613570,8850,8850,8850,8850,0
20250401,143600,161613570,8850,8850,8850,8850,41
20250401,143500,161250720,8850,8850,8850,8850,0
20250401,143400,161250720,8850,8850,8850,8850,0
20250401,143300,161250720,8850,8850,8850,8850,0
20250401,143200,161250720,8850,8850,8850,8850,0
20250401,143100,161250720,8850,8850,8850,8850,0
20250401,143000,161250720,8850,8850,8850,8850,0
20250401,142900,161250720,8850,8850,8850,8850,0
20250401,142800,161250720,8850,8850,8850,8850,0
20250401,142700,161250720,8850,8850,8850,8850,59
20250401,142600,160728570,8850,8850,8850,8850,20
20250401,142500,160551570,8850,8850,8850,8850,10
20250401,142400,160463070,8850,8850,8850,8850,0
20250401,142300,160463070,8850,8850,8850,8850,0
20250401,142200,160463070,8850,8850,8850,8850,0
20250401,142100,160463070,8850,8850,8850,8850,0
20250401,142000,160463070,8850,8850,8850,8850,0
20250401,141900,160463070,8850,8850,8850,8850,139
20250401,141800,159232920,8850,8850,8850,8850,0
20250401,141700,159232920,8850,8820,8850,8820,831
20250401,141600,151886590,8810,8810,8810,8810,0
20250401,141500,151886590,8810,8810,8810,8810,0
20250401,141400,151886590,8810,8810,8810,8810,0
20250401,141300,151886590,8810,8810,8810,8810,0
20250401,141200,151886590,8810,8810,8810,8810,0
20250401,141100,151886590,8810,8810,8810,8810,0
20250401,141000,151886590,8810,8810,8810,8810,0
20250401,140900,151886590,8810,8810,8810,8810,0
20250401,140800,151886590,8810,8810,8810,8810,0
20250401,140700,151886590,8810,8810,8810,8810,0
20250401,140600,151886590,8810,8810,8810,8810,132
20250401,140500,150723670,8800,8800,8800,8800,0
20250401,140400,150723670,8800,8800,8800,8800,0
20250401,140300,150723670,8800,8800,8800,8800,30
20250401,140200,150459670,8810,8810,8810,8810,0
20250401,140100,150459670,8810,8810,8810,8810,0
20250401,140000,150459670,8810,8800,8810,8800,619
20250401,135900,145012310,8800,8800,8800,8800,0
20250401,135800,145012310,8800,8800,8800,8800,0
20250401,135700,145012310,8800,8800,8800,8800,0
20250401,135600,145012310,8800,8800,8800,8800,0
20250401,135500,145012310,8800,8800,8800,8800,0
20250401,135400,145012310,8800,8800,8800,8800,40
20250401,135300,144660310,8800,8800,8800,8800,0
20250401,135200,144660310,8800,8800,8800,8800,20
20250401,135100,144484310,8800,8800,8800,8800,0
20250401,135000,144484310,8800,8800,8800,8800,12
20250401,134900,144378710,8760,8760,8760,8760,0
20250401,134800,144378710,8760,8760,8760,8760,0
20250401,134700,144378710,8760,8760,8760,8760,0
20250401,134600,144378710,8760,8760,8760,8760,0
20250401,134500,144378710,8760,8760,8760,8760,0
20250401,134400,144378710,8760,8760,8760,8760,0
20250401,134300,144378710,8760,8760,8760,8760,0
20250401,134200,144378710,8760,8760,8760,8760,0
20250401,134100,144378710,8760,8760,8760,8760,0
20250401,134000,144378710,8760,8760,8760,8760,0
20250401,133900,144378710,8760,8770,8770,8760,1090
20250401,133800,134829950,8770,8770,8770,8770,0
20250401,133700,134829950,8770,8770,8770,8770,0
20250401,133600,134829950,8770,8770,8770,8770,0
20250401,133500,134829950,8770,8770,8770,8770,0
20250401,133400,134829950,8770,8770,8770,8770,0
20250401,133300,134829950,8770,8770,8770,8770,0
20250401,133200,134829950,8770,8770,8770,8770,20
20250401,133100,134654550,8770,8770,8770,8770,0
20250401,133000,134654550,8770,8770,8770,8770,0
20250401,132900,134654550,8770,8770,8770,8770,0
20250401,132800,134654550,8770,8770,8770,8770,0
20250401,132700,134654550,8770,8770,8770,8770,0
20250401,132600,134654550,8770,8770,8770,8770,0
20250401,132500,134654550,8770,8770,8770,8770,5
20250401,132400,134610700,8770,8770,8770,8770,0
20250401,132300,134610700,8770,8770,8770,8770,0
20250401,132200,134610700,8770,8770,8770,8770,0
20250401,132100,134610700,8770,8770,8770,8770,0
20250401,132000,134610700,8770,8770,8770,8770,0
20250401,131900,134610700,8770,8770,8770,8770,0
20250401,131800,134610700,8770,8770,8770,8770,0
20250401,131700,134610700,8770,8770,8770,8770,0
20250401,131600,134610700,8770,8770,8770,8770,0
20250401,131500,134610700,8770,8770,8770,8770,0
20250401,131400,134610700,8770,8770,8770,8770,0
20250401,131300,134610700,8770,8770,8770,8770,0
20250401,131200,134610700,8770,8770,8770,8770,0
20250401,131100,134610700,8770,8770,8770,8770,100
20250401,131000,133733700,8800,8800,8800,8800,0
20250401,130900,133733700,8800,8800,8800,8800,40
20250401,130800,133381700,8800,8800,8800,8800,0
20250401,130700,133381700,8800,8800,8800,8800,0
20250401,130600,133381700,8800,8800,8800,8800,0
20250401,130500,133381700,8800,8800,8800,8800,0
20250401,130400,133381700,8800,8800,8800,8800,0
20250401,130300,133381700,8800,8800,8800,8800,0
20250401,130200,133381700,8800,8800,8800,8800,0
20250401,130100,133381700,8800,8800,8800,8800,0
20250401,130000,133381700,8800,8800,8800,8800,0
20250401,125900,133381700,8800,8800,8800,8800,0
20250401,125800,133381700,8800,8800,8800,8800,0
20250401,125700,133381700,8800,8800,8800,8800,0
20250401,125600,133381700,8800,8800,8800,8800,0
20250401,125500,133381700,8800,8800,8800,8800,0
20250401,125400,133381700,8800,8800,8800,8800,0
20250401,125300,133381700,8800,8800,8800,8800,0
20250401,125200,133381700,8800,8800,8800,8800,0
20250401,125100,133381700,8800,8800,8800,8800,0
20250401,125000,133381700,8800,8800,8800,8800,0
20250401,124900,133381700,8800,8800,8800,8800,0
20250401,124800,133381700,8800,8800,8800,8800,0
20250401,124700,133381700,8800,8800,8800,8800,8
20250401,124600,133311300,8790,8810,8810,8790,1586
20250401,124500,119345420,8820,8820,8820,8820,0
20250401,124400,119345420,8820,8820,8820,8820,0
20250401,124300,119345420,8820,8820,8820,8820,0
20250401,124200,119345420,8820,8820,8820,8820,0
20250401,124100,119345420,8820,8820,8820,8820,0
20250401,124000,119345420,8820,8820,8820,8820,0
20250401,123900,119345420,8820,8820,8820,8820,195
20250401,123800,117625520,8820,8820,8820,8820,0
20250401,123700,117625520,8820,8820,8820,8820,0
20250401,123600,117625520,8820,8820,8820,8820,0
20250401,123500,117625520,8820,8820,8820,8820,0
20250401,123400,117625520,8820,8820,8820,8820,0
20250401,123300,117625520,8820,8820,8820,8820,0
20250401,123200,117625520,8820,8820,8820,8820,0
20250401,123100,117625520,8820,8820,8820,8820,0
20250401,123000,117625520,8820,8820,8820,8820,0
20250401,122900,117625520,8820,8760,8820,8760,636
20250401,122800,112030580,8790,8790,8790,8790,0
20250401,122700,112030580,8790,8790,8790,8790,0
20250401,122600,112030580,8790,8790,8790,8790,0
20250401,122500,112030580,8790,8790,8790,8790,0
20250401,122400,112030580,8790,8790,8790,8790,0
20250401,122300,112030580,8790,8790,8790,8790,0
20250401,122200,112030580,8790,8790,8790,8790,0
20250401,122100,112030580,8790,8790,8790,8790,0
20250401,122000,112030580,8790,8790,8790,8790,0
20250401,121900,112030580,8790,8790,8790,8790,0
20250401,121800,112030580,8790,8790,8790,8790,0
20250401,121700,112030580,8790,8790,8790,8790,0
20250401,121600,112030580,8790,8790,8790,8790,0
20250401,121500,112030580,8790,8790,8790,8790,0
20250401,121400,112030580,8790,8790,8790,8790,0
20250401,121300,112030580,8790,8790,8790,8790,0
20250401,121200,112030580,8790,8790,8790,8790,0
20250401,121100,112030580,8790,8790,8790,8790,0
20250401,121000,112030580,8790,8790,8790,8790,0
20250401,120900,112030580,8790,8790,8790,8790,0
20250401,120800,112030580,8790,8790,8790,8790,0
20250401,120700,112030580,8790,8790,8790,8790,0
20250401,120600,112030580,8790,8790,8790,8790,0
20250401,120500,112030580,8790,8790,8790,8790,0
20250401,120400,112030580,8790,8790,8790,8790,0
20250401,120300,112030580,8790,8790,8790,8790,0
20250401,120200,112030580,8790,8790,8790,8790,0
20250401,120100,112030580,8790,8790,8790,8790,0
20250401,120000,112030580,8790,8790,8790,8790,0
20250401,115900,112030580,8790,8790,8790,8790,0
20250401,115800,112030580,8790,8790,8790,8790,0
20250401,115700,112030580,8790,8790,8790,8790,0
20250401,115600,112030580,8790,8790,8790,8790,0
20250401,115500,112030580,8790,8790,8790,8790,60
20250401,115400,111503180,8800,8800,8800,8800,0
20250401,115300,111503180,8800,8800,8800,8800,0
20250401,115200,111503180,8800,8800,8800,8800,0
20250401,115100,111503180,8800,8800,8800,8800,0
20250401,115000,111503180,8800,8800,8800,8800,0
20250401,114900,111503180,8800,8800,8800,8800,0
20250401,114800,111503180,8800,8800,8800,8800,0
20250401,114700,111503180,8800,8800,8800,8800,0
20250401,114600,111503180,8800,8800,8800,8800,0
20250401,114500,111503180,8800,8800,8800,8800,0
20250401,114400,111503180,8800,8800,8800,8800,0
20250401,114300,111503180,8800,8800,8800,8800,0
20250401,114200,111503180,8800,8800,8800,8800,0
20250401,114100,111503180,8800,8800,8800,8800,0
20250401,114000,111503180,8800,8800,8800,8800,0
20250401,113900,111503180,8800,8800,8800,8800,0
20250401,113800,111503180,8800,8800,8800,8800,0
20250401,113700,111503180,8800,8800,8800,8800,0
20250401,113600,111503180,8800,8800,8800,8800,0
20250401,113500,111503180,8800,8800,8800,8800,0
20250401,113400,111503180,8800,8800,8800,8800,0
20250401,113300,111503180,8800,8800,8800,8800,0
20250401,113200,111503180,8800,8800,8800,8800,0
20250401,113100,111503180,8800,8800,8800,8800,11
20250401,113000,111406380,8750,8750,8750,8750,0
20250401,112900,111406380,8750,8750,8750,8750,0
20250401,112800,111406380,8750,8750,8750,8750,0
20250401,112700,111406380,8750,8750,8750,8750,1128
20250401,112600,101536380,8800,8800,8800,8800,0
20250401,112500,101536380,8800,8800,8800,8800,0
20250401,112400,101536380,8800,8800,8800,8800,0
20250401,112300,101536380,8800,8800,8800,8800,0
20250401,112200,101536380,8800,8800,8800,8800,0
20250401,112100,101536380,8800,8800,8800,8800,0
20250401,112000,101536380,8800,8800,8800,8800,3
20250401,111900,101509980,8750,8750,8750,8750,0
20250401,111800,101509980,8750,8750,8750,8750,0
20250401,111700,101509980,8750,8750,8750,8750,0
20250401,111600,101509980,8750,8750,8750,8750,0
20250401,111500,101509980,8750,8750,8750,8750,0
20250401,111400,101509980,8750,8750,8750,8750,0
20250401,111300,101509980,8750,8750,8750,8750,0
20250401,111200,101509980,8750,8750,8750,8750,0
20250401,111100,101509980,8750,8750,8750,8750,0
20250401,111000,101509980,8750,8750,8750,8750,1
20250401,110900,101501230,8750,8750,8750,8750,0
20250401,110800,101501230,8750,8750,8750,8750,0
20250401,110700,101501230,8750,8750,8750,8750,0
20250401,110600,101501230,8750,8750,8750,8750,0
20250401,110500,101501230,8750,8750,8750,8750,0
20250401,110400,101501230,8750,8750,8750,8750,0
20250401,110300,101501230,8750,8750,8750,8750,0
20250401,110200,101501230,8750,8750,8750,8750,0
20250401,110100,101501230,8750,8760,8760,8750,1154
20250401,110000,91403680,8750,8750,8750,8750,0
20250401,105900,91403680,8750,8750,8750,8750,0
20250401,105800,91403680,8750,8750,8750,8750,0
20250401,105700,91403680,8750,8750,8750,8750,0
20250401,105600,91403680,8750,8750,8750,8750,0
20250401,105500,91403680,8750,8820,8820,8750,2359
20250401,105400,70748530,8820,8810,8820,8810,126
20250401,105300,69638460,8790,8790,8790,8790,0
20250401,105200,69638460,8790,8790,8790,8790,0
20250401,105100,69638460,8790,8790,8790,8790,0
20250401,105000,69638460,8790,8790,8790,8790,0
20250401,104900,69638460,8790,8790,8790,8790,0
20250401,104800,69638460,8790,8790,8790,8790,0
20250401,104700,69638460,8790,8790,8790,8790,0
20250401,104600,69638460,8790,8800,8800,8790,1192
20250401,104500,59149270,8760,8760,8760,8760,0
20250401,104400,59149270,8760,8760,8760,8760,0
20250401,104300,59149270,8760,8760,8760,8760,0
20250401,104200,59149270,8760,8760,8760,8760,0
20250401,104100,59149270,8760,8760,8760,8760,0
20250401,104000,59149270,8760,8760,8760,8760,0
20250401,103900,59149270,8760,8760,8760,8760,338
20250401,103800,56188390,8750,8750,8750,8750,0
20250401,103700,56188390,8750,8750,8750,8750,0
20250401,103600,56188390,8750,8750,8750,8750,0
20250401,103500,56188390,8750,8750,8750,8750,0
20250401,103400,56188390,8750,8750,8750,8750,0
20250401,103300,56188390,8750,8760,8760,8750,1951
20250401,103200,39116310,8760,8750,8760,8750,2272
20250401,103100,19235110,8750,8750,8750,8750,955
20250401,103000,10878860,8720,8720,8720,8720,0
20250401,102900,10878860,8720,8720,8720,8720,0
20250401,102800,10878860,8720,8720,8720,8720,0
20250401,102700,10878860,8720,8720,8720,8720,0
20250401,102600,10878860,8720,8720,8720,8720,0
20250401,102500,10878860,8720,8720,8720,8720,0
20250401,102400,10878860,8720,8720,8720,8720,0
20250401,102300,10878860,8720,8720,8720,8720,0
20250401,102200,10878860,8720,8720,8720,8720,0
20250401,102100,10878860,8720,8720,8720,8720,0
20250401,102000,10878860,8720,8720,8750,8720,251
20250401,101900,8686830,8710,8710,8710,8710,72
20250401,101800,8059710,8690,8690,8690,8690,0
20250401,101700,8059710,8690,8690,8690,8690,8
20250401,101600,7990190,8700,8700,8700,8700,0
20250401,101500,7990190,8700,8700,8700,8700,0
20250401,101400,7990190,8700,8700,8700,8700,0
20250401,101300,7990190,8700,8700,8700,8700,0
20250401,101200,7990190,8700,8700,8700,8700,0
20250401,101100,7990190,8700,8700,8700,8700,0
20250401,101000,7990190,8700,8690,8700,8690,308
20250401,100900,5312710,8650,8650,8650,8650,0
20250401,100800,5312710,8650,8650,8650,8650,0
20250401,100700,5312710,8650,8650,8650,8650,0
20250401,100600,5312710,8650,8650,8650,8650,0
20250401,100500,5312710,8650,8650,8650,8650,0
20250401,100400,5312710,8650,8650,8650,8650,0
20250401,100300,5312710,8650,8650,8650,8650,0
20250401,100200,5312710,8650,8650,8650,8650,1
20250401,100100,5304060,8650,8650,8650,8650,0
20250401,100000,5304060,8650,8650,8650,8650,0
20250401,095900,5304060,8650,8650,8650,8650,0
20250401,095800,5304060,8650,8650,8650,8650,0
20250401,095700,5304060,8650,8650,8650,8650,0
20250401,095600,5304060,8650,8650,8650,8650,0
20250401,095500,5304060,8650,8650,8650,8650,0
20250401,095400,5304060,8650,8650,8650,8650,0
20250401,095300,5304060,8650,8650,8650,8650,0
20250401,095200,5304060,8650,8650,8650,8650,0
20250401,095100,5304060,8650,8650,8650,8650,50
20250401,095000,4871560,8690,8690,8690,8690,3
20250401,094900,4845490,8700,8700,8700,8700,0
20250401,094800,4845490,8700,8700,8700,8700,0
20250401,094700,4845490,8700,8700,8700,8700,0
20250401,094600,4845490,8700,8700,8700,8700,0
20250401,094500,4845490,8700,8700,8700,8700,0
20250401,094400,4845490,8700,8700,8700,8700,0
20250401,094300,4845490,8700,8700,8700,8700,0
20250401,094200,4845490,8700,8700,8700,8700,0
20250401,094100,4845490,8700,8700,8700,8700,0
20250401,094000,4845490,8700,8700,8700,8700,0
20250401,093900,4845490,8700,8700,8700,8700,0
20250401,093800,4845490,8700,8700,8700,8700,0
20250401,093700,4845490,8700,8700,8700,8700,0
20250401,093600,4845490,8700,8700,8700,8700,0
20250401,093500,4845490,8700,8700,8700,8700,0
20250401,093400,4845490,8700,8710,8710,8700,323
20250401,093300,2032760,8710,8710,8710,8710,0
20250401,093200,2032760,8710,8710,8710,8710,0
20250401,093100,2032760,8710,8710,8710,8710,0
20250401,093000,2032760,8710,8710,8710,8710,0
20250401,092900,2032760,8710,8710,8710,8710,34
20250401,092800,1736620,8740,8740,8740,8740,0
20250401,092700,1736620,8740,8740,8740,8740,30
20250401,092600,1474420,8740,8740,8740,8740,0
20250401,092500,1474420,8740,8740,8740,8740,0
20250401,092400,1474420,8740,8740,8740,8740,0
20250401,092300,1474420,8740,8740,8740,8740,0
20250401,092200,1474420,8740,8740,8740,8740,0
20250401,092100,1474420,8740,8740,8740,8740,0
20250401,092000,1474420,8740,8740,8740,8740,0
20250401,091900,1474420,8740,8740,8740,8740,0
20250401,091800,1474420,8740,8740,8740,8740,101
20250401,091700,591680,8710,8710,8710,8710,0
20250401,091600,591680,8710,8710,8710,8710,0
20250401,091500,591680,8710,8710,8710,8710,0
20250401,091400,591680,8710,8710,8710,8710,0
20250401,091300,591680,8710,8710,8710,8710,0
20250401,091200,591680,8710,8710,8710,8710,0
20250401,091100,591680,8710,8710,8710,8710,0
20250401,091000,591680,8710,8710,8710,8710,0
20250401,090900,591680,8710,8710,8710,8710,0
20250401,090800,591680,8710,8710,8710,8710,0
20250401,090700,591680,8710,8710,8710,8710,0
20250401,090600,591680,8710,8710,8710,8710,6
20250401,090500,539420,8710,8710,8710,8710,2
20250401,090400,522000,8700,8700,8700,8700,0
20250401,090300,522000,8700,8700,8700,8700,0
20250401,090200,522000,8700,8700,8700,8700,0
20250401,090100,522000,8700,8700,8700,8700,0
20250401,090000,522000,8700,8700,8700,8700,60
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 182027810 8760 8760 8760 8760 352
3 20250401 194700 182027810 8760 8760 8760 8760 0
4 20250401 194600 182027810 8760 8760 8760 8760 0
5 20250401 194500 182027810 8760 8760 8760 8760 0
6 20250401 194400 182027810 8760 8760 8760 8760 0
7 20250401 194300 182027810 8760 8760 8760 8760 0
8 20250401 194200 182027810 8760 8760 8760 8760 0
9 20250401 194100 182027810 8760 8760 8760 8760 0
10 20250401 194000 182027810 8760 8760 8760 8760 0
11 20250401 193900 182027810 8760 8760 8760 8760 0
12 20250401 193800 182027810 8760 8760 8760 8760 0
13 20250401 193700 182027810 8760 8760 8760 8760 0
14 20250401 193600 182027810 8760 8760 8760 8760 0
15 20250401 193500 182027810 8760 8760 8760 8760 0
16 20250401 193400 182027810 8760 8760 8760 8760 0
17 20250401 193300 182027810 8760 8760 8760 8760 0
18 20250401 193200 182027810 8760 8760 8760 8760 0
19 20250401 193100 182027810 8760 8760 8760 8760 0
20 20250401 193000 182027810 8760 8760 8760 8760 0
21 20250401 192900 182027810 8760 8760 8760 8760 0
22 20250401 192800 182027810 8760 8760 8760 8760 0
23 20250401 192700 182027810 8760 8760 8760 8760 0
24 20250401 192600 182027810 8760 8760 8760 8760 0
25 20250401 192500 182027810 8760 8760 8760 8760 0
26 20250401 192400 182027810 8760 8760 8760 8760 0
27 20250401 192300 182027810 8760 8760 8760 8760 0
28 20250401 192200 182027810 8760 8760 8760 8760 0
29 20250401 192100 182027810 8760 8760 8760 8760 0
30 20250401 192000 182027810 8760 8760 8760 8760 0
31 20250401 191900 182027810 8760 8760 8760 8760 0
32 20250401 191800 182027810 8760 8760 8760 8760 352
33 20250401 191700 182027810 8760 8760 8760 8760 0
34 20250401 191600 182027810 8760 8760 8760 8760 0
35 20250401 191500 182027810 8760 8760 8760 8760 0
36 20250401 191400 182027810 8760 8760 8760 8760 0
37 20250401 191300 182027810 8760 8760 8760 8760 0
38 20250401 191200 182027810 8760 8760 8760 8760 0
39 20250401 191100 182027810 8760 8760 8760 8760 0
40 20250401 191000 182027810 8760 8760 8760 8760 0
41 20250401 190900 182027810 8760 8760 8760 8760 0
42 20250401 190800 182027810 8760 8760 8760 8760 0
43 20250401 190700 182027810 8760 8760 8760 8760 0
44 20250401 190600 182027810 8760 8760 8760 8760 0
45 20250401 190500 182027810 8760 8760 8760 8760 0
46 20250401 190400 182027810 8760 8760 8760 8760 0
47 20250401 190300 182027810 8760 8760 8760 8760 0
48 20250401 190200 182027810 8760 8760 8760 8760 0
49 20250401 190100 182027810 8760 8760 8760 8760 0
50 20250401 190000 182027810 8760 8760 8760 8760 0
51 20250401 185900 182027810 8760 8760 8760 8760 0
52 20250401 185800 182027810 8760 8760 8760 8760 0
53 20250401 185700 182027810 8760 8760 8760 8760 0
54 20250401 185600 182027810 8760 8760 8760 8760 0
55 20250401 185500 182027810 8760 8760 8760 8760 0
56 20250401 185400 182027810 8760 8760 8760 8760 0
57 20250401 185300 182027810 8760 8760 8760 8760 0
58 20250401 185200 182027810 8760 8760 8760 8760 0
59 20250401 185100 182027810 8760 8760 8760 8760 0
60 20250401 185000 182027810 8760 8760 8760 8760 0
61 20250401 184900 182027810 8760 8760 8760 8760 0
62 20250401 184800 182027810 8760 8760 8760 8760 352
63 20250401 184700 182027810 8760 8760 8760 8760 0
64 20250401 184600 182027810 8760 8760 8760 8760 0
65 20250401 184500 182027810 8760 8760 8760 8760 0
66 20250401 184400 182027810 8760 8760 8760 8760 0
67 20250401 184300 182027810 8760 8760 8760 8760 0
68 20250401 184200 182027810 8760 8760 8760 8760 0
69 20250401 184100 182027810 8760 8760 8760 8760 0
70 20250401 184000 182027810 8760 8760 8760 8760 0
71 20250401 183900 182027810 8760 8760 8760 8760 0
72 20250401 183800 182027810 8760 8760 8760 8760 0
73 20250401 183700 182027810 8760 8760 8760 8760 0
74 20250401 183600 182027810 8760 8760 8760 8760 0
75 20250401 183500 182027810 8760 8760 8760 8760 0
76 20250401 183400 182027810 8760 8760 8760 8760 0
77 20250401 183300 182027810 8760 8760 8760 8760 0
78 20250401 183200 182027810 8760 8760 8760 8760 0
79 20250401 183100 182027810 8760 8760 8760 8760 0
80 20250401 183000 182027810 8760 8760 8760 8760 0
81 20250401 182900 182027810 8760 8760 8760 8760 0
82 20250401 182800 182027810 8760 8760 8760 8760 0
83 20250401 182700 182027810 8760 8760 8760 8760 0
84 20250401 182600 182027810 8760 8760 8760 8760 0
85 20250401 182500 182027810 8760 8760 8760 8760 0
86 20250401 182400 182027810 8760 8760 8760 8760 0
87 20250401 182300 182027810 8760 8760 8760 8760 0
88 20250401 182200 182027810 8760 8760 8760 8760 0
89 20250401 182100 182027810 8760 8760 8760 8760 0
90 20250401 182000 182027810 8760 8760 8760 8760 0
91 20250401 181900 182027810 8760 8760 8760 8760 0
92 20250401 181800 182027810 8760 8760 8760 8760 352
93 20250401 181700 182027810 8760 8760 8760 8760 0
94 20250401 181600 182027810 8760 8760 8760 8760 0
95 20250401 181500 182027810 8760 8760 8760 8760 0
96 20250401 181400 182027810 8760 8760 8760 8760 0
97 20250401 181300 182027810 8760 8760 8760 8760 0
98 20250401 181200 182027810 8760 8760 8760 8760 0
99 20250401 181100 182027810 8760 8760 8760 8760 0
100 20250401 181000 182027810 8760 8760 8760 8760 0
101 20250401 180900 182027810 8760 8760 8760 8760 0
102 20250401 180800 182027810 8760 8760 8760 8760 0
103 20250401 180700 182027810 8760 8760 8760 8760 0
104 20250401 180600 182027810 8760 8760 8760 8760 0
105 20250401 180500 182027810 8760 8760 8760 8760 0
106 20250401 180400 182027810 8760 8760 8760 8760 0
107 20250401 180300 182027810 8760 8760 8760 8760 0
108 20250401 180200 182027810 8760 8760 8760 8760 0
109 20250401 180100 182027810 8760 8760 8760 8760 0
110 20250401 180000 182027810 8760 8760 8760 8760 0
111 20250401 175900 182027810 8760 8760 8760 8760 0
112 20250401 175800 182027810 8760 8760 8760 8760 0
113 20250401 175700 182027810 8760 8760 8760 8760 0
114 20250401 175600 182027810 8760 8760 8760 8760 0
115 20250401 175500 182027810 8760 8760 8760 8760 0
116 20250401 175400 182027810 8760 8760 8760 8760 0
117 20250401 175300 182027810 8760 8760 8760 8760 0
118 20250401 175200 182027810 8760 8760 8760 8760 0
119 20250401 175100 182027810 8760 8760 8760 8760 0
120 20250401 175000 182027810 8760 8760 8760 8760 0
121 20250401 174900 182027810 8760 8760 8760 8760 0
122 20250401 174800 182027810 8760 8760 8760 8760 352
123 20250401 174700 182027810 8760 8760 8760 8760 0
124 20250401 174600 182027810 8760 8760 8760 8760 0
125 20250401 174500 182027810 8760 8760 8760 8760 0
126 20250401 174400 182027810 8760 8760 8760 8760 0
127 20250401 174300 182027810 8760 8760 8760 8760 0
128 20250401 174200 182027810 8760 8760 8760 8760 0
129 20250401 174100 182027810 8760 8760 8760 8760 0
130 20250401 174000 182027810 8760 8760 8760 8760 0
131 20250401 173900 182027810 8760 8760 8760 8760 0
132 20250401 173800 182027810 8760 8760 8760 8760 0
133 20250401 173700 182027810 8760 8760 8760 8760 0
134 20250401 173600 182027810 8760 8760 8760 8760 0
135 20250401 173500 182027810 8760 8760 8760 8760 0
136 20250401 173400 182027810 8760 8760 8760 8760 0
137 20250401 173300 182027810 8760 8760 8760 8760 0
138 20250401 173200 182027810 8760 8760 8760 8760 0
139 20250401 173100 182027810 8760 8760 8760 8760 0
140 20250401 173000 182027810 8760 8760 8760 8760 0
141 20250401 172900 182027810 8760 8760 8760 8760 0
142 20250401 172800 182027810 8760 8760 8760 8760 0
143 20250401 172700 182027810 8760 8760 8760 8760 0
144 20250401 172600 182027810 8760 8760 8760 8760 0
145 20250401 172500 182027810 8760 8760 8760 8760 0
146 20250401 172400 182027810 8760 8760 8760 8760 0
147 20250401 172300 182027810 8760 8760 8760 8760 0
148 20250401 172200 182027810 8760 8760 8760 8760 0
149 20250401 172100 182027810 8760 8760 8760 8760 0
150 20250401 172000 182027810 8760 8760 8760 8760 0
151 20250401 171900 182027810 8760 8760 8760 8760 0
152 20250401 171800 182027810 8760 8760 8760 8760 352
153 20250401 171700 182027810 8760 8760 8760 8760 0
154 20250401 171600 182027810 8760 8760 8760 8760 0
155 20250401 171500 182027810 8760 8760 8760 8760 0
156 20250401 171400 182027810 8760 8760 8760 8760 0
157 20250401 171300 182027810 8760 8760 8760 8760 0
158 20250401 171200 182027810 8760 8760 8760 8760 0
159 20250401 171100 182027810 8760 8760 8760 8760 0
160 20250401 171000 182027810 8760 8760 8760 8760 0
161 20250401 170900 182027810 8760 8760 8760 8760 0
162 20250401 170800 182027810 8760 8760 8760 8760 0
163 20250401 170700 182027810 8760 8760 8760 8760 0
164 20250401 170600 182027810 8760 8760 8760 8760 0
165 20250401 170500 182027810 8760 8760 8760 8760 0
166 20250401 170400 182027810 8760 8760 8760 8760 0
167 20250401 170300 182027810 8760 8760 8760 8760 0
168 20250401 170200 182027810 8760 8760 8760 8760 0
169 20250401 170100 182027810 8760 8760 8760 8760 0
170 20250401 170000 182027810 8760 8760 8760 8760 0
171 20250401 165900 182027810 8760 8760 8760 8760 0
172 20250401 165800 182027810 8760 8760 8760 8760 0
173 20250401 165700 182027810 8760 8760 8760 8760 0
174 20250401 165600 182027810 8760 8760 8760 8760 0
175 20250401 165500 182027810 8760 8760 8760 8760 0
176 20250401 165400 182027810 8760 8760 8760 8760 0
177 20250401 165300 182027810 8760 8760 8760 8760 0
178 20250401 165200 182027810 8760 8760 8760 8760 0
179 20250401 165100 182027810 8760 8760 8760 8760 0
180 20250401 165000 182027810 8760 8760 8760 8760 0
181 20250401 164900 182027810 8760 8760 8760 8760 0
182 20250401 164800 182027810 8760 8760 8760 8760 352
183 20250401 164700 182027810 8760 8760 8760 8760 0
184 20250401 164600 182027810 8760 8760 8760 8760 0
185 20250401 164500 182027810 8760 8760 8760 8760 0
186 20250401 164400 182027810 8760 8760 8760 8760 0
187 20250401 164300 182027810 8760 8760 8760 8760 0
188 20250401 164200 182027810 8760 8760 8760 8760 0
189 20250401 164100 182027810 8760 8760 8760 8760 0
190 20250401 164000 182027810 8760 8760 8760 8760 0
191 20250401 163900 182027810 8760 8760 8760 8760 0
192 20250401 163800 182027810 8760 8760 8760 8760 0
193 20250401 163700 182027810 8760 8760 8760 8760 0
194 20250401 163600 182027810 8760 8760 8760 8760 0
195 20250401 163500 182027810 8760 8760 8760 8760 0
196 20250401 163400 182027810 8760 8760 8760 8760 0
197 20250401 163300 182027810 8760 8760 8760 8760 0
198 20250401 163200 182027810 8760 8760 8760 8760 0
199 20250401 163100 182027810 8760 8760 8760 8760 0
200 20250401 163000 182027810 8760 8760 8760 8760 0
201 20250401 162900 182027810 8760 8760 8760 8760 0
202 20250401 162800 182027810 8760 8760 8760 8760 0
203 20250401 162700 182027810 8760 8760 8760 8760 0
204 20250401 162600 182027810 8760 8760 8760 8760 0
205 20250401 162500 182027810 8760 8760 8760 8760 0
206 20250401 162400 182027810 8760 8760 8760 8760 0
207 20250401 162300 182027810 8760 8760 8760 8760 0
208 20250401 162200 182027810 8760 8760 8760 8760 0
209 20250401 162100 182027810 8760 8760 8760 8760 0
210 20250401 162000 182027810 8760 8760 8760 8760 0
211 20250401 161900 182027810 8760 8760 8760 8760 0
212 20250401 161800 182027810 8760 8760 8760 8760 352
213 20250401 161700 182027810 8760 8760 8760 8760 0
214 20250401 161600 182027810 8760 8760 8760 8760 0
215 20250401 161500 182027810 8760 8760 8760 8760 0
216 20250401 161400 182027810 8760 8760 8760 8760 0
217 20250401 161300 182027810 8760 8760 8760 8760 0
218 20250401 161200 182027810 8760 8760 8760 8760 0
219 20250401 161100 182027810 8760 8760 8760 8760 0
220 20250401 161000 182027810 8760 8760 8760 8760 0
221 20250401 160900 182027810 8760 8760 8760 8760 0
222 20250401 160800 182027810 8760 8760 8760 8760 0
223 20250401 160700 182027810 8760 8760 8760 8760 0
224 20250401 160600 182027810 8760 8760 8760 8760 0
225 20250401 160500 182027810 8760 8760 8760 8760 0
226 20250401 160400 182027810 8760 8760 8760 8760 0
227 20250401 160300 182027810 8760 8760 8760 8760 0
228 20250401 160200 182027810 8760 8760 8760 8760 0
229 20250401 160100 182027810 8760 8760 8760 8760 0
230 20250401 160000 182027810 8760 8760 8760 8760 0
231 20250401 155900 182027810 8760 8760 8760 8760 0
232 20250401 155800 182027810 8760 8760 8760 8760 0
233 20250401 155700 182027810 8760 8760 8760 8760 0
234 20250401 155600 182027810 8760 8760 8760 8760 0
235 20250401 155500 182027810 8760 8760 8760 8760 0
236 20250401 155400 182027810 8760 8760 8760 8760 0
237 20250401 155300 182027810 8760 8760 8760 8760 0
238 20250401 155200 182027810 8760 8760 8760 8760 0
239 20250401 155100 182027810 8760 8760 8760 8760 0
240 20250401 155000 182027810 8760 8760 8760 8760 0
241 20250401 154900 182027810 8760 8760 8760 8760 0
242 20250401 154800 182027810 8760 8760 8760 8760 352
243 20250401 154700 182027810 8760 8760 8760 8760 0
244 20250401 154600 182027810 8760 8760 8760 8760 0
245 20250401 154500 182027810 8760 8760 8760 8760 0
246 20250401 154400 182027810 8760 8760 8760 8760 0
247 20250401 154300 182027810 8760 8760 8760 8760 0
248 20250401 154200 182027810 8760 8760 8760 8760 0
249 20250401 154100 182027810 8760 8760 8760 8760 0
250 20250401 154000 182027810 8760 8760 8760 8760 0
251 20250401 153900 182027810 8760 8760 8760 8760 0
252 20250401 153800 182027810 8760 8760 8760 8760 0
253 20250401 153700 182027810 8760 8760 8760 8760 0
254 20250401 153600 182027810 8760 8760 8760 8760 0
255 20250401 153500 182027810 8760 8760 8760 8760 0
256 20250401 153400 182027810 8760 8760 8760 8760 0
257 20250401 153300 182027810 8760 8760 8760 8760 0
258 20250401 153200 182027810 8760 8760 8760 8760 0
259 20250401 153100 182027810 8760 8760 8760 8760 0
260 20250401 153000 182027810 8760 8760 8760 8760 352
261 20250401 152900 178944290 8800 8800 8800 8800 0
262 20250401 152800 178944290 8800 8800 8800 8800 0
263 20250401 152700 178944290 8800 8800 8800 8800 0
264 20250401 152600 178944290 8800 8800 8800 8800 0
265 20250401 152500 178944290 8800 8800 8800 8800 0
266 20250401 152400 178944290 8800 8800 8800 8800 0
267 20250401 152300 178944290 8800 8800 8800 8800 0
268 20250401 152200 178944290 8800 8800 8800 8800 0
269 20250401 152100 178944290 8800 8800 8800 8800 0
270 20250401 152000 178944290 8800 8800 8800 8800 0
271 20250401 151900 178944290 8800 8800 8800 8800 0
272 20250401 151800 178944290 8800 8800 8800 8800 0
273 20250401 151700 178944290 8800 8800 8850 8800 1157
274 20250401 151600 168761740 8850 8850 8850 8850 0
275 20250401 151500 168761740 8850 8850 8850 8850 0
276 20250401 151400 168761740 8850 8850 8850 8850 0
277 20250401 151300 168761740 8850 8850 8850 8850 0
278 20250401 151200 168761740 8850 8850 8850 8850 0
279 20250401 151100 168761740 8850 8850 8850 8850 40
280 20250401 151000 168407740 8850 8850 8850 8850 0
281 20250401 150900 168407740 8850 8850 8850 8850 0
282 20250401 150800 168407740 8850 8850 8850 8850 14
283 20250401 150700 168283840 8850 8850 8850 8850 0
284 20250401 150600 168283840 8850 8850 8850 8850 0
285 20250401 150500 168283840 8850 8850 8850 8850 0
286 20250401 150400 168283840 8850 8850 8850 8850 0
287 20250401 150300 168283840 8850 8850 8850 8850 0
288 20250401 150200 168283840 8850 8850 8850 8850 0
289 20250401 150100 168283840 8850 8850 8850 8850 0
290 20250401 150000 168283840 8850 8850 8850 8850 0
291 20250401 145900 168283840 8850 8850 8850 8850 0
292 20250401 145800 168283840 8850 8850 8850 8850 0
293 20250401 145700 168283840 8850 8850 8850 8850 0
294 20250401 145600 168283840 8850 8850 8850 8850 0
295 20250401 145500 168283840 8850 8850 8850 8850 0
296 20250401 145400 168283840 8850 8850 8850 8850 11
297 20250401 145300 168186490 8800 8800 8800 8800 0
298 20250401 145200 168186490 8800 8800 8800 8800 0
299 20250401 145100 168186490 8800 8800 8800 8800 0
300 20250401 145000 168186490 8800 8800 8800 8800 0
301 20250401 144900 168186490 8800 8800 8800 8800 0
302 20250401 144800 168186490 8800 8800 8800 8800 0
303 20250401 144700 168186490 8800 8800 8800 8800 0
304 20250401 144600 168186490 8800 8800 8800 8800 0
305 20250401 144500 168186490 8800 8800 8800 8800 0
306 20250401 144400 168186490 8800 8800 8800 8800 0
307 20250401 144300 168186490 8800 8800 8800 8800 0
308 20250401 144200 168186490 8800 8800 8800 8800 26
309 20250401 144100 167957690 8800 8800 8800 8800 0
310 20250401 144000 167957690 8800 8850 8850 8800 720
311 20250401 143900 161613570 8850 8850 8850 8850 0
312 20250401 143800 161613570 8850 8850 8850 8850 0
313 20250401 143700 161613570 8850 8850 8850 8850 0
314 20250401 143600 161613570 8850 8850 8850 8850 41
315 20250401 143500 161250720 8850 8850 8850 8850 0
316 20250401 143400 161250720 8850 8850 8850 8850 0
317 20250401 143300 161250720 8850 8850 8850 8850 0
318 20250401 143200 161250720 8850 8850 8850 8850 0
319 20250401 143100 161250720 8850 8850 8850 8850 0
320 20250401 143000 161250720 8850 8850 8850 8850 0
321 20250401 142900 161250720 8850 8850 8850 8850 0
322 20250401 142800 161250720 8850 8850 8850 8850 0
323 20250401 142700 161250720 8850 8850 8850 8850 59
324 20250401 142600 160728570 8850 8850 8850 8850 20
325 20250401 142500 160551570 8850 8850 8850 8850 10
326 20250401 142400 160463070 8850 8850 8850 8850 0
327 20250401 142300 160463070 8850 8850 8850 8850 0
328 20250401 142200 160463070 8850 8850 8850 8850 0
329 20250401 142100 160463070 8850 8850 8850 8850 0
330 20250401 142000 160463070 8850 8850 8850 8850 0
331 20250401 141900 160463070 8850 8850 8850 8850 139
332 20250401 141800 159232920 8850 8850 8850 8850 0
333 20250401 141700 159232920 8850 8820 8850 8820 831
334 20250401 141600 151886590 8810 8810 8810 8810 0
335 20250401 141500 151886590 8810 8810 8810 8810 0
336 20250401 141400 151886590 8810 8810 8810 8810 0
337 20250401 141300 151886590 8810 8810 8810 8810 0
338 20250401 141200 151886590 8810 8810 8810 8810 0
339 20250401 141100 151886590 8810 8810 8810 8810 0
340 20250401 141000 151886590 8810 8810 8810 8810 0
341 20250401 140900 151886590 8810 8810 8810 8810 0
342 20250401 140800 151886590 8810 8810 8810 8810 0
343 20250401 140700 151886590 8810 8810 8810 8810 0
344 20250401 140600 151886590 8810 8810 8810 8810 132
345 20250401 140500 150723670 8800 8800 8800 8800 0
346 20250401 140400 150723670 8800 8800 8800 8800 0
347 20250401 140300 150723670 8800 8800 8800 8800 30
348 20250401 140200 150459670 8810 8810 8810 8810 0
349 20250401 140100 150459670 8810 8810 8810 8810 0
350 20250401 140000 150459670 8810 8800 8810 8800 619
351 20250401 135900 145012310 8800 8800 8800 8800 0
352 20250401 135800 145012310 8800 8800 8800 8800 0
353 20250401 135700 145012310 8800 8800 8800 8800 0
354 20250401 135600 145012310 8800 8800 8800 8800 0
355 20250401 135500 145012310 8800 8800 8800 8800 0
356 20250401 135400 145012310 8800 8800 8800 8800 40
357 20250401 135300 144660310 8800 8800 8800 8800 0
358 20250401 135200 144660310 8800 8800 8800 8800 20
359 20250401 135100 144484310 8800 8800 8800 8800 0
360 20250401 135000 144484310 8800 8800 8800 8800 12
361 20250401 134900 144378710 8760 8760 8760 8760 0
362 20250401 134800 144378710 8760 8760 8760 8760 0
363 20250401 134700 144378710 8760 8760 8760 8760 0
364 20250401 134600 144378710 8760 8760 8760 8760 0
365 20250401 134500 144378710 8760 8760 8760 8760 0
366 20250401 134400 144378710 8760 8760 8760 8760 0
367 20250401 134300 144378710 8760 8760 8760 8760 0
368 20250401 134200 144378710 8760 8760 8760 8760 0
369 20250401 134100 144378710 8760 8760 8760 8760 0
370 20250401 134000 144378710 8760 8760 8760 8760 0
371 20250401 133900 144378710 8760 8770 8770 8760 1090
372 20250401 133800 134829950 8770 8770 8770 8770 0
373 20250401 133700 134829950 8770 8770 8770 8770 0
374 20250401 133600 134829950 8770 8770 8770 8770 0
375 20250401 133500 134829950 8770 8770 8770 8770 0
376 20250401 133400 134829950 8770 8770 8770 8770 0
377 20250401 133300 134829950 8770 8770 8770 8770 0
378 20250401 133200 134829950 8770 8770 8770 8770 20
379 20250401 133100 134654550 8770 8770 8770 8770 0
380 20250401 133000 134654550 8770 8770 8770 8770 0
381 20250401 132900 134654550 8770 8770 8770 8770 0
382 20250401 132800 134654550 8770 8770 8770 8770 0
383 20250401 132700 134654550 8770 8770 8770 8770 0
384 20250401 132600 134654550 8770 8770 8770 8770 0
385 20250401 132500 134654550 8770 8770 8770 8770 5
386 20250401 132400 134610700 8770 8770 8770 8770 0
387 20250401 132300 134610700 8770 8770 8770 8770 0
388 20250401 132200 134610700 8770 8770 8770 8770 0
389 20250401 132100 134610700 8770 8770 8770 8770 0
390 20250401 132000 134610700 8770 8770 8770 8770 0
391 20250401 131900 134610700 8770 8770 8770 8770 0
392 20250401 131800 134610700 8770 8770 8770 8770 0
393 20250401 131700 134610700 8770 8770 8770 8770 0
394 20250401 131600 134610700 8770 8770 8770 8770 0
395 20250401 131500 134610700 8770 8770 8770 8770 0
396 20250401 131400 134610700 8770 8770 8770 8770 0
397 20250401 131300 134610700 8770 8770 8770 8770 0
398 20250401 131200 134610700 8770 8770 8770 8770 0
399 20250401 131100 134610700 8770 8770 8770 8770 100
400 20250401 131000 133733700 8800 8800 8800 8800 0
401 20250401 130900 133733700 8800 8800 8800 8800 40
402 20250401 130800 133381700 8800 8800 8800 8800 0
403 20250401 130700 133381700 8800 8800 8800 8800 0
404 20250401 130600 133381700 8800 8800 8800 8800 0
405 20250401 130500 133381700 8800 8800 8800 8800 0
406 20250401 130400 133381700 8800 8800 8800 8800 0
407 20250401 130300 133381700 8800 8800 8800 8800 0
408 20250401 130200 133381700 8800 8800 8800 8800 0
409 20250401 130100 133381700 8800 8800 8800 8800 0
410 20250401 130000 133381700 8800 8800 8800 8800 0
411 20250401 125900 133381700 8800 8800 8800 8800 0
412 20250401 125800 133381700 8800 8800 8800 8800 0
413 20250401 125700 133381700 8800 8800 8800 8800 0
414 20250401 125600 133381700 8800 8800 8800 8800 0
415 20250401 125500 133381700 8800 8800 8800 8800 0
416 20250401 125400 133381700 8800 8800 8800 8800 0
417 20250401 125300 133381700 8800 8800 8800 8800 0
418 20250401 125200 133381700 8800 8800 8800 8800 0
419 20250401 125100 133381700 8800 8800 8800 8800 0
420 20250401 125000 133381700 8800 8800 8800 8800 0
421 20250401 124900 133381700 8800 8800 8800 8800 0
422 20250401 124800 133381700 8800 8800 8800 8800 0
423 20250401 124700 133381700 8800 8800 8800 8800 8
424 20250401 124600 133311300 8790 8810 8810 8790 1586
425 20250401 124500 119345420 8820 8820 8820 8820 0
426 20250401 124400 119345420 8820 8820 8820 8820 0
427 20250401 124300 119345420 8820 8820 8820 8820 0
428 20250401 124200 119345420 8820 8820 8820 8820 0
429 20250401 124100 119345420 8820 8820 8820 8820 0
430 20250401 124000 119345420 8820 8820 8820 8820 0
431 20250401 123900 119345420 8820 8820 8820 8820 195
432 20250401 123800 117625520 8820 8820 8820 8820 0
433 20250401 123700 117625520 8820 8820 8820 8820 0
434 20250401 123600 117625520 8820 8820 8820 8820 0
435 20250401 123500 117625520 8820 8820 8820 8820 0
436 20250401 123400 117625520 8820 8820 8820 8820 0
437 20250401 123300 117625520 8820 8820 8820 8820 0
438 20250401 123200 117625520 8820 8820 8820 8820 0
439 20250401 123100 117625520 8820 8820 8820 8820 0
440 20250401 123000 117625520 8820 8820 8820 8820 0
441 20250401 122900 117625520 8820 8760 8820 8760 636
442 20250401 122800 112030580 8790 8790 8790 8790 0
443 20250401 122700 112030580 8790 8790 8790 8790 0
444 20250401 122600 112030580 8790 8790 8790 8790 0
445 20250401 122500 112030580 8790 8790 8790 8790 0
446 20250401 122400 112030580 8790 8790 8790 8790 0
447 20250401 122300 112030580 8790 8790 8790 8790 0
448 20250401 122200 112030580 8790 8790 8790 8790 0
449 20250401 122100 112030580 8790 8790 8790 8790 0
450 20250401 122000 112030580 8790 8790 8790 8790 0
451 20250401 121900 112030580 8790 8790 8790 8790 0
452 20250401 121800 112030580 8790 8790 8790 8790 0
453 20250401 121700 112030580 8790 8790 8790 8790 0
454 20250401 121600 112030580 8790 8790 8790 8790 0
455 20250401 121500 112030580 8790 8790 8790 8790 0
456 20250401 121400 112030580 8790 8790 8790 8790 0
457 20250401 121300 112030580 8790 8790 8790 8790 0
458 20250401 121200 112030580 8790 8790 8790 8790 0
459 20250401 121100 112030580 8790 8790 8790 8790 0
460 20250401 121000 112030580 8790 8790 8790 8790 0
461 20250401 120900 112030580 8790 8790 8790 8790 0
462 20250401 120800 112030580 8790 8790 8790 8790 0
463 20250401 120700 112030580 8790 8790 8790 8790 0
464 20250401 120600 112030580 8790 8790 8790 8790 0
465 20250401 120500 112030580 8790 8790 8790 8790 0
466 20250401 120400 112030580 8790 8790 8790 8790 0
467 20250401 120300 112030580 8790 8790 8790 8790 0
468 20250401 120200 112030580 8790 8790 8790 8790 0
469 20250401 120100 112030580 8790 8790 8790 8790 0
470 20250401 120000 112030580 8790 8790 8790 8790 0
471 20250401 115900 112030580 8790 8790 8790 8790 0
472 20250401 115800 112030580 8790 8790 8790 8790 0
473 20250401 115700 112030580 8790 8790 8790 8790 0
474 20250401 115600 112030580 8790 8790 8790 8790 0
475 20250401 115500 112030580 8790 8790 8790 8790 60
476 20250401 115400 111503180 8800 8800 8800 8800 0
477 20250401 115300 111503180 8800 8800 8800 8800 0
478 20250401 115200 111503180 8800 8800 8800 8800 0
479 20250401 115100 111503180 8800 8800 8800 8800 0
480 20250401 115000 111503180 8800 8800 8800 8800 0
481 20250401 114900 111503180 8800 8800 8800 8800 0
482 20250401 114800 111503180 8800 8800 8800 8800 0
483 20250401 114700 111503180 8800 8800 8800 8800 0
484 20250401 114600 111503180 8800 8800 8800 8800 0
485 20250401 114500 111503180 8800 8800 8800 8800 0
486 20250401 114400 111503180 8800 8800 8800 8800 0
487 20250401 114300 111503180 8800 8800 8800 8800 0
488 20250401 114200 111503180 8800 8800 8800 8800 0
489 20250401 114100 111503180 8800 8800 8800 8800 0
490 20250401 114000 111503180 8800 8800 8800 8800 0
491 20250401 113900 111503180 8800 8800 8800 8800 0
492 20250401 113800 111503180 8800 8800 8800 8800 0
493 20250401 113700 111503180 8800 8800 8800 8800 0
494 20250401 113600 111503180 8800 8800 8800 8800 0
495 20250401 113500 111503180 8800 8800 8800 8800 0
496 20250401 113400 111503180 8800 8800 8800 8800 0
497 20250401 113300 111503180 8800 8800 8800 8800 0
498 20250401 113200 111503180 8800 8800 8800 8800 0
499 20250401 113100 111503180 8800 8800 8800 8800 11
500 20250401 113000 111406380 8750 8750 8750 8750 0
501 20250401 112900 111406380 8750 8750 8750 8750 0
502 20250401 112800 111406380 8750 8750 8750 8750 0
503 20250401 112700 111406380 8750 8750 8750 8750 1128
504 20250401 112600 101536380 8800 8800 8800 8800 0
505 20250401 112500 101536380 8800 8800 8800 8800 0
506 20250401 112400 101536380 8800 8800 8800 8800 0
507 20250401 112300 101536380 8800 8800 8800 8800 0
508 20250401 112200 101536380 8800 8800 8800 8800 0
509 20250401 112100 101536380 8800 8800 8800 8800 0
510 20250401 112000 101536380 8800 8800 8800 8800 3
511 20250401 111900 101509980 8750 8750 8750 8750 0
512 20250401 111800 101509980 8750 8750 8750 8750 0
513 20250401 111700 101509980 8750 8750 8750 8750 0
514 20250401 111600 101509980 8750 8750 8750 8750 0
515 20250401 111500 101509980 8750 8750 8750 8750 0
516 20250401 111400 101509980 8750 8750 8750 8750 0
517 20250401 111300 101509980 8750 8750 8750 8750 0
518 20250401 111200 101509980 8750 8750 8750 8750 0
519 20250401 111100 101509980 8750 8750 8750 8750 0
520 20250401 111000 101509980 8750 8750 8750 8750 1
521 20250401 110900 101501230 8750 8750 8750 8750 0
522 20250401 110800 101501230 8750 8750 8750 8750 0
523 20250401 110700 101501230 8750 8750 8750 8750 0
524 20250401 110600 101501230 8750 8750 8750 8750 0
525 20250401 110500 101501230 8750 8750 8750 8750 0
526 20250401 110400 101501230 8750 8750 8750 8750 0
527 20250401 110300 101501230 8750 8750 8750 8750 0
528 20250401 110200 101501230 8750 8750 8750 8750 0
529 20250401 110100 101501230 8750 8760 8760 8750 1154
530 20250401 110000 91403680 8750 8750 8750 8750 0
531 20250401 105900 91403680 8750 8750 8750 8750 0
532 20250401 105800 91403680 8750 8750 8750 8750 0
533 20250401 105700 91403680 8750 8750 8750 8750 0
534 20250401 105600 91403680 8750 8750 8750 8750 0
535 20250401 105500 91403680 8750 8820 8820 8750 2359
536 20250401 105400 70748530 8820 8810 8820 8810 126
537 20250401 105300 69638460 8790 8790 8790 8790 0
538 20250401 105200 69638460 8790 8790 8790 8790 0
539 20250401 105100 69638460 8790 8790 8790 8790 0
540 20250401 105000 69638460 8790 8790 8790 8790 0
541 20250401 104900 69638460 8790 8790 8790 8790 0
542 20250401 104800 69638460 8790 8790 8790 8790 0
543 20250401 104700 69638460 8790 8790 8790 8790 0
544 20250401 104600 69638460 8790 8800 8800 8790 1192
545 20250401 104500 59149270 8760 8760 8760 8760 0
546 20250401 104400 59149270 8760 8760 8760 8760 0
547 20250401 104300 59149270 8760 8760 8760 8760 0
548 20250401 104200 59149270 8760 8760 8760 8760 0
549 20250401 104100 59149270 8760 8760 8760 8760 0
550 20250401 104000 59149270 8760 8760 8760 8760 0
551 20250401 103900 59149270 8760 8760 8760 8760 338
552 20250401 103800 56188390 8750 8750 8750 8750 0
553 20250401 103700 56188390 8750 8750 8750 8750 0
554 20250401 103600 56188390 8750 8750 8750 8750 0
555 20250401 103500 56188390 8750 8750 8750 8750 0
556 20250401 103400 56188390 8750 8750 8750 8750 0
557 20250401 103300 56188390 8750 8760 8760 8750 1951
558 20250401 103200 39116310 8760 8750 8760 8750 2272
559 20250401 103100 19235110 8750 8750 8750 8750 955
560 20250401 103000 10878860 8720 8720 8720 8720 0
561 20250401 102900 10878860 8720 8720 8720 8720 0
562 20250401 102800 10878860 8720 8720 8720 8720 0
563 20250401 102700 10878860 8720 8720 8720 8720 0
564 20250401 102600 10878860 8720 8720 8720 8720 0
565 20250401 102500 10878860 8720 8720 8720 8720 0
566 20250401 102400 10878860 8720 8720 8720 8720 0
567 20250401 102300 10878860 8720 8720 8720 8720 0
568 20250401 102200 10878860 8720 8720 8720 8720 0
569 20250401 102100 10878860 8720 8720 8720 8720 0
570 20250401 102000 10878860 8720 8720 8750 8720 251
571 20250401 101900 8686830 8710 8710 8710 8710 72
572 20250401 101800 8059710 8690 8690 8690 8690 0
573 20250401 101700 8059710 8690 8690 8690 8690 8
574 20250401 101600 7990190 8700 8700 8700 8700 0
575 20250401 101500 7990190 8700 8700 8700 8700 0
576 20250401 101400 7990190 8700 8700 8700 8700 0
577 20250401 101300 7990190 8700 8700 8700 8700 0
578 20250401 101200 7990190 8700 8700 8700 8700 0
579 20250401 101100 7990190 8700 8700 8700 8700 0
580 20250401 101000 7990190 8700 8690 8700 8690 308
581 20250401 100900 5312710 8650 8650 8650 8650 0
582 20250401 100800 5312710 8650 8650 8650 8650 0
583 20250401 100700 5312710 8650 8650 8650 8650 0
584 20250401 100600 5312710 8650 8650 8650 8650 0
585 20250401 100500 5312710 8650 8650 8650 8650 0
586 20250401 100400 5312710 8650 8650 8650 8650 0
587 20250401 100300 5312710 8650 8650 8650 8650 0
588 20250401 100200 5312710 8650 8650 8650 8650 1
589 20250401 100100 5304060 8650 8650 8650 8650 0
590 20250401 100000 5304060 8650 8650 8650 8650 0
591 20250401 095900 5304060 8650 8650 8650 8650 0
592 20250401 095800 5304060 8650 8650 8650 8650 0
593 20250401 095700 5304060 8650 8650 8650 8650 0
594 20250401 095600 5304060 8650 8650 8650 8650 0
595 20250401 095500 5304060 8650 8650 8650 8650 0
596 20250401 095400 5304060 8650 8650 8650 8650 0
597 20250401 095300 5304060 8650 8650 8650 8650 0
598 20250401 095200 5304060 8650 8650 8650 8650 0
599 20250401 095100 5304060 8650 8650 8650 8650 50
600 20250401 095000 4871560 8690 8690 8690 8690 3
601 20250401 094900 4845490 8700 8700 8700 8700 0
602 20250401 094800 4845490 8700 8700 8700 8700 0
603 20250401 094700 4845490 8700 8700 8700 8700 0
604 20250401 094600 4845490 8700 8700 8700 8700 0
605 20250401 094500 4845490 8700 8700 8700 8700 0
606 20250401 094400 4845490 8700 8700 8700 8700 0
607 20250401 094300 4845490 8700 8700 8700 8700 0
608 20250401 094200 4845490 8700 8700 8700 8700 0
609 20250401 094100 4845490 8700 8700 8700 8700 0
610 20250401 094000 4845490 8700 8700 8700 8700 0
611 20250401 093900 4845490 8700 8700 8700 8700 0
612 20250401 093800 4845490 8700 8700 8700 8700 0
613 20250401 093700 4845490 8700 8700 8700 8700 0
614 20250401 093600 4845490 8700 8700 8700 8700 0
615 20250401 093500 4845490 8700 8700 8700 8700 0
616 20250401 093400 4845490 8700 8710 8710 8700 323
617 20250401 093300 2032760 8710 8710 8710 8710 0
618 20250401 093200 2032760 8710 8710 8710 8710 0
619 20250401 093100 2032760 8710 8710 8710 8710 0
620 20250401 093000 2032760 8710 8710 8710 8710 0
621 20250401 092900 2032760 8710 8710 8710 8710 34
622 20250401 092800 1736620 8740 8740 8740 8740 0
623 20250401 092700 1736620 8740 8740 8740 8740 30
624 20250401 092600 1474420 8740 8740 8740 8740 0
625 20250401 092500 1474420 8740 8740 8740 8740 0
626 20250401 092400 1474420 8740 8740 8740 8740 0
627 20250401 092300 1474420 8740 8740 8740 8740 0
628 20250401 092200 1474420 8740 8740 8740 8740 0
629 20250401 092100 1474420 8740 8740 8740 8740 0
630 20250401 092000 1474420 8740 8740 8740 8740 0
631 20250401 091900 1474420 8740 8740 8740 8740 0
632 20250401 091800 1474420 8740 8740 8740 8740 101
633 20250401 091700 591680 8710 8710 8710 8710 0
634 20250401 091600 591680 8710 8710 8710 8710 0
635 20250401 091500 591680 8710 8710 8710 8710 0
636 20250401 091400 591680 8710 8710 8710 8710 0
637 20250401 091300 591680 8710 8710 8710 8710 0
638 20250401 091200 591680 8710 8710 8710 8710 0
639 20250401 091100 591680 8710 8710 8710 8710 0
640 20250401 091000 591680 8710 8710 8710 8710 0
641 20250401 090900 591680 8710 8710 8710 8710 0
642 20250401 090800 591680 8710 8710 8710 8710 0
643 20250401 090700 591680 8710 8710 8710 8710 0
644 20250401 090600 591680 8710 8710 8710 8710 6
645 20250401 090500 539420 8710 8710 8710 8710 2
646 20250401 090400 522000 8700 8700 8700 8700 0
647 20250401 090300 522000 8700 8700 8700 8700 0
648 20250401 090200 522000 8700 8700 8700 8700 0
649 20250401 090100 522000 8700 8700 8700 8700 0
650 20250401 090000 522000 8700 8700 8700 8700 60

1
054800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10347756,0,92095028400,0.00
20250327,0,10347756,0,93336759120,0.00
20250326,0,10347756,0,92508938640,0.00
20250325,0,10347756,0,93440236680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10347756 0 92095028400 0.00
3 20250327 0 10347756 0 93336759120 0.00
4 20250326 0 10347756 0 92508938640 0.00
5 20250325 0 10347756 0 93440236680 0.00