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

662
071950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,44581810,8840,8840,8840,8840,314
20250401,195900,44581810,8840,8840,8840,8840,0
20250401,195800,44581810,8840,8840,8840,8840,0
20250401,195700,44581810,8840,8840,8840,8840,0
20250401,195600,44581810,8840,8840,8840,8840,0
20250401,195500,44581810,8840,8840,8840,8840,0
20250401,195400,44581810,8840,8840,8840,8840,0
20250401,195300,44581810,8840,8840,8840,8840,0
20250401,195200,44581810,8840,8840,8840,8840,0
20250401,195100,44581810,8840,8840,8840,8840,0
20250401,195000,44581810,8840,8840,8840,8840,0
20250401,194900,44581810,8840,8840,8840,8840,0
20250401,194800,44581810,8840,8840,8840,8840,0
20250401,194700,44581810,8840,8840,8840,8840,0
20250401,194600,44581810,8840,8840,8840,8840,0
20250401,194500,44581810,8840,8840,8840,8840,0
20250401,194400,44581810,8840,8840,8840,8840,0
20250401,194300,44581810,8840,8840,8840,8840,0
20250401,194200,44581810,8840,8840,8840,8840,0
20250401,194100,44581810,8840,8840,8840,8840,0
20250401,194000,44581810,8840,8840,8840,8840,0
20250401,193900,44581810,8840,8840,8840,8840,0
20250401,193800,44581810,8840,8840,8840,8840,0
20250401,193700,44581810,8840,8840,8840,8840,0
20250401,193600,44581810,8840,8840,8840,8840,0
20250401,193500,44581810,8840,8840,8840,8840,0
20250401,193400,44581810,8840,8840,8840,8840,0
20250401,193300,44581810,8840,8840,8840,8840,0
20250401,193200,44581810,8840,8840,8840,8840,0
20250401,193100,44581810,8840,8840,8840,8840,0
20250401,193000,44581810,8840,8840,8840,8840,314
20250401,192900,44581810,8840,8840,8840,8840,0
20250401,192800,44581810,8840,8840,8840,8840,0
20250401,192700,44581810,8840,8840,8840,8840,0
20250401,192600,44581810,8840,8840,8840,8840,0
20250401,192500,44581810,8840,8840,8840,8840,0
20250401,192400,44581810,8840,8840,8840,8840,0
20250401,192300,44581810,8840,8840,8840,8840,0
20250401,192200,44581810,8840,8840,8840,8840,0
20250401,192100,44581810,8840,8840,8840,8840,0
20250401,192000,44581810,8840,8840,8840,8840,0
20250401,191900,44581810,8840,8840,8840,8840,0
20250401,191800,44581810,8840,8840,8840,8840,0
20250401,191700,44581810,8840,8840,8840,8840,0
20250401,191600,44581810,8840,8840,8840,8840,0
20250401,191500,44581810,8840,8840,8840,8840,0
20250401,191400,44581810,8840,8840,8840,8840,0
20250401,191300,44581810,8840,8840,8840,8840,0
20250401,191200,44581810,8840,8840,8840,8840,0
20250401,191100,44581810,8840,8840,8840,8840,0
20250401,191000,44581810,8840,8840,8840,8840,0
20250401,190900,44581810,8840,8840,8840,8840,0
20250401,190800,44581810,8840,8840,8840,8840,0
20250401,190700,44581810,8840,8840,8840,8840,0
20250401,190600,44581810,8840,8840,8840,8840,0
20250401,190500,44581810,8840,8840,8840,8840,0
20250401,190400,44581810,8840,8840,8840,8840,0
20250401,190300,44581810,8840,8840,8840,8840,0
20250401,190200,44581810,8840,8840,8840,8840,0
20250401,190100,44581810,8840,8840,8840,8840,0
20250401,190000,44581810,8840,8840,8840,8840,314
20250401,185900,44581810,8840,8840,8840,8840,0
20250401,185800,44581810,8840,8840,8840,8840,0
20250401,185700,44581810,8840,8840,8840,8840,0
20250401,185600,44581810,8840,8840,8840,8840,0
20250401,185500,44581810,8840,8840,8840,8840,0
20250401,185400,44581810,8840,8840,8840,8840,0
20250401,185300,44581810,8840,8840,8840,8840,0
20250401,185200,44581810,8840,8840,8840,8840,0
20250401,185100,44581810,8840,8840,8840,8840,0
20250401,185000,44581810,8840,8840,8840,8840,0
20250401,184900,44581810,8840,8840,8840,8840,0
20250401,184800,44581810,8840,8840,8840,8840,0
20250401,184700,44581810,8840,8840,8840,8840,0
20250401,184600,44581810,8840,8840,8840,8840,0
20250401,184500,44581810,8840,8840,8840,8840,0
20250401,184400,44581810,8840,8840,8840,8840,0
20250401,184300,44581810,8840,8840,8840,8840,0
20250401,184200,44581810,8840,8840,8840,8840,0
20250401,184100,44581810,8840,8840,8840,8840,0
20250401,184000,44581810,8840,8840,8840,8840,0
20250401,183900,44581810,8840,8840,8840,8840,0
20250401,183800,44581810,8840,8840,8840,8840,0
20250401,183700,44581810,8840,8840,8840,8840,0
20250401,183600,44581810,8840,8840,8840,8840,0
20250401,183500,44581810,8840,8840,8840,8840,0
20250401,183400,44581810,8840,8840,8840,8840,0
20250401,183300,44581810,8840,8840,8840,8840,0
20250401,183200,44581810,8840,8840,8840,8840,0
20250401,183100,44581810,8840,8840,8840,8840,0
20250401,183000,44581810,8840,8840,8840,8840,314
20250401,182900,44581810,8840,8840,8840,8840,0
20250401,182800,44581810,8840,8840,8840,8840,0
20250401,182700,44581810,8840,8840,8840,8840,0
20250401,182600,44581810,8840,8840,8840,8840,0
20250401,182500,44581810,8840,8840,8840,8840,0
20250401,182400,44581810,8840,8840,8840,8840,0
20250401,182300,44581810,8840,8840,8840,8840,0
20250401,182200,44581810,8840,8840,8840,8840,0
20250401,182100,44581810,8840,8840,8840,8840,0
20250401,182000,44581810,8840,8840,8840,8840,0
20250401,181900,44581810,8840,8840,8840,8840,0
20250401,181800,44581810,8840,8840,8840,8840,0
20250401,181700,44581810,8840,8840,8840,8840,0
20250401,181600,44581810,8840,8840,8840,8840,0
20250401,181500,44581810,8840,8840,8840,8840,0
20250401,181400,44581810,8840,8840,8840,8840,0
20250401,181300,44581810,8840,8840,8840,8840,0
20250401,181200,44581810,8840,8840,8840,8840,0
20250401,181100,44581810,8840,8840,8840,8840,0
20250401,181000,44581810,8840,8840,8840,8840,0
20250401,180900,44581810,8840,8840,8840,8840,0
20250401,180800,44581810,8840,8840,8840,8840,0
20250401,180700,44581810,8840,8840,8840,8840,0
20250401,180600,44581810,8840,8840,8840,8840,0
20250401,180500,44581810,8840,8840,8840,8840,0
20250401,180400,44581810,8840,8840,8840,8840,0
20250401,180300,44581810,8840,8840,8840,8840,0
20250401,180200,44581810,8840,8840,8840,8840,0
20250401,180100,44581810,8840,8840,8840,8840,0
20250401,180000,44581810,8840,8840,8840,8840,314
20250401,175900,44581810,8840,8840,8840,8840,0
20250401,175800,44581810,8840,8840,8840,8840,0
20250401,175700,44581810,8840,8840,8840,8840,0
20250401,175600,44581810,8840,8840,8840,8840,0
20250401,175500,44581810,8840,8840,8840,8840,0
20250401,175400,44581810,8840,8840,8840,8840,0
20250401,175300,44581810,8840,8840,8840,8840,0
20250401,175200,44581810,8840,8840,8840,8840,0
20250401,175100,44581810,8840,8840,8840,8840,0
20250401,175000,44581810,8840,8840,8840,8840,0
20250401,174900,44581810,8840,8840,8840,8840,0
20250401,174800,44581810,8840,8840,8840,8840,0
20250401,174700,44581810,8840,8840,8840,8840,0
20250401,174600,44581810,8840,8840,8840,8840,0
20250401,174500,44581810,8840,8840,8840,8840,0
20250401,174400,44581810,8840,8840,8840,8840,0
20250401,174300,44581810,8840,8840,8840,8840,0
20250401,174200,44581810,8840,8840,8840,8840,0
20250401,174100,44581810,8840,8840,8840,8840,0
20250401,174000,44581810,8840,8840,8840,8840,0
20250401,173900,44581810,8840,8840,8840,8840,0
20250401,173800,44581810,8840,8840,8840,8840,0
20250401,173700,44581810,8840,8840,8840,8840,0
20250401,173600,44581810,8840,8840,8840,8840,0
20250401,173500,44581810,8840,8840,8840,8840,0
20250401,173400,44581810,8840,8840,8840,8840,0
20250401,173300,44581810,8840,8840,8840,8840,0
20250401,173200,44581810,8840,8840,8840,8840,0
20250401,173100,44581810,8840,8840,8840,8840,0
20250401,173000,44581810,8840,8840,8840,8840,314
20250401,172900,44581810,8840,8840,8840,8840,0
20250401,172800,44581810,8840,8840,8840,8840,0
20250401,172700,44581810,8840,8840,8840,8840,0
20250401,172600,44581810,8840,8840,8840,8840,0
20250401,172500,44581810,8840,8840,8840,8840,0
20250401,172400,44581810,8840,8840,8840,8840,0
20250401,172300,44581810,8840,8840,8840,8840,0
20250401,172200,44581810,8840,8840,8840,8840,0
20250401,172100,44581810,8840,8840,8840,8840,0
20250401,172000,44581810,8840,8840,8840,8840,0
20250401,171900,44581810,8840,8840,8840,8840,0
20250401,171800,44581810,8840,8840,8840,8840,0
20250401,171700,44581810,8840,8840,8840,8840,0
20250401,171600,44581810,8840,8840,8840,8840,0
20250401,171500,44581810,8840,8840,8840,8840,0
20250401,171400,44581810,8840,8840,8840,8840,0
20250401,171300,44581810,8840,8840,8840,8840,0
20250401,171200,44581810,8840,8840,8840,8840,0
20250401,171100,44581810,8840,8840,8840,8840,0
20250401,171000,44581810,8840,8840,8840,8840,0
20250401,170900,44581810,8840,8840,8840,8840,0
20250401,170800,44581810,8840,8840,8840,8840,0
20250401,170700,44581810,8840,8840,8840,8840,0
20250401,170600,44581810,8840,8840,8840,8840,0
20250401,170500,44581810,8840,8840,8840,8840,0
20250401,170400,44581810,8840,8840,8840,8840,0
20250401,170300,44581810,8840,8840,8840,8840,0
20250401,170200,44581810,8840,8840,8840,8840,0
20250401,170100,44581810,8840,8840,8840,8840,0
20250401,170000,44581810,8840,8840,8840,8840,314
20250401,165900,44581810,8840,8840,8840,8840,0
20250401,165800,44581810,8840,8840,8840,8840,0
20250401,165700,44581810,8840,8840,8840,8840,0
20250401,165600,44581810,8840,8840,8840,8840,0
20250401,165500,44581810,8840,8840,8840,8840,0
20250401,165400,44581810,8840,8840,8840,8840,0
20250401,165300,44581810,8840,8840,8840,8840,0
20250401,165200,44581810,8840,8840,8840,8840,0
20250401,165100,44581810,8840,8840,8840,8840,0
20250401,165000,44581810,8840,8840,8840,8840,0
20250401,164900,44581810,8840,8840,8840,8840,0
20250401,164800,44581810,8840,8840,8840,8840,0
20250401,164700,44581810,8840,8840,8840,8840,0
20250401,164600,44581810,8840,8840,8840,8840,0
20250401,164500,44581810,8840,8840,8840,8840,0
20250401,164400,44581810,8840,8840,8840,8840,0
20250401,164300,44581810,8840,8840,8840,8840,0
20250401,164200,44581810,8840,8840,8840,8840,0
20250401,164100,44581810,8840,8840,8840,8840,0
20250401,164000,44581810,8840,8840,8840,8840,0
20250401,163900,44581810,8840,8840,8840,8840,0
20250401,163800,44581810,8840,8840,8840,8840,0
20250401,163700,44581810,8840,8840,8840,8840,0
20250401,163600,44581810,8840,8840,8840,8840,0
20250401,163500,44581810,8840,8840,8840,8840,0
20250401,163400,44581810,8840,8840,8840,8840,0
20250401,163300,44581810,8840,8840,8840,8840,0
20250401,163200,44581810,8840,8840,8840,8840,0
20250401,163100,44581810,8840,8840,8840,8840,0
20250401,163000,44581810,8840,8840,8840,8840,314
20250401,162900,44581810,8840,8840,8840,8840,0
20250401,162800,44581810,8840,8840,8840,8840,0
20250401,162700,44581810,8840,8840,8840,8840,0
20250401,162600,44581810,8840,8840,8840,8840,0
20250401,162500,44581810,8840,8840,8840,8840,0
20250401,162400,44581810,8840,8840,8840,8840,0
20250401,162300,44581810,8840,8840,8840,8840,0
20250401,162200,44581810,8840,8840,8840,8840,0
20250401,162100,44581810,8840,8840,8840,8840,0
20250401,162000,44581810,8840,8840,8840,8840,0
20250401,161900,44581810,8840,8840,8840,8840,0
20250401,161800,44581810,8840,8840,8840,8840,0
20250401,161700,44581810,8840,8840,8840,8840,0
20250401,161600,44581810,8840,8840,8840,8840,0
20250401,161500,44581810,8840,8840,8840,8840,0
20250401,161400,44581810,8840,8840,8840,8840,0
20250401,161300,44581810,8840,8840,8840,8840,0
20250401,161200,44581810,8840,8840,8840,8840,0
20250401,161100,44581810,8840,8840,8840,8840,0
20250401,161000,44581810,8840,8840,8840,8840,0
20250401,160900,44581810,8840,8840,8840,8840,0
20250401,160800,44581810,8840,8840,8840,8840,0
20250401,160700,44581810,8840,8840,8840,8840,0
20250401,160600,44581810,8840,8840,8840,8840,0
20250401,160500,44581810,8840,8840,8840,8840,0
20250401,160400,44581810,8840,8840,8840,8840,0
20250401,160300,44581810,8840,8840,8840,8840,0
20250401,160200,44581810,8840,8840,8840,8840,0
20250401,160100,44581810,8840,8840,8840,8840,0
20250401,160000,44581810,8840,8840,8840,8840,314
20250401,155900,44581810,8840,8840,8840,8840,0
20250401,155800,44581810,8840,8840,8840,8840,0
20250401,155700,44581810,8840,8840,8840,8840,0
20250401,155600,44581810,8840,8840,8840,8840,0
20250401,155500,44581810,8840,8840,8840,8840,0
20250401,155400,44581810,8840,8840,8840,8840,0
20250401,155300,44581810,8840,8840,8840,8840,0
20250401,155200,44581810,8840,8840,8840,8840,0
20250401,155100,44581810,8840,8840,8840,8840,0
20250401,155000,44581810,8840,8840,8840,8840,0
20250401,154900,44581810,8840,8840,8840,8840,0
20250401,154800,44581810,8840,8840,8840,8840,0
20250401,154700,44581810,8840,8840,8840,8840,0
20250401,154600,44581810,8840,8840,8840,8840,0
20250401,154500,44581810,8840,8840,8840,8840,0
20250401,154400,44581810,8840,8840,8840,8840,0
20250401,154300,44581810,8840,8840,8840,8840,0
20250401,154200,44581810,8840,8840,8840,8840,0
20250401,154100,44581810,8840,8840,8840,8840,0
20250401,154000,44581810,8840,8840,8840,8840,0
20250401,153900,44581810,8840,8840,8840,8840,0
20250401,153800,44581810,8840,8840,8840,8840,0
20250401,153700,44581810,8840,8840,8840,8840,0
20250401,153600,44581810,8840,8840,8840,8840,0
20250401,153500,44581810,8840,8840,8840,8840,0
20250401,153400,44581810,8840,8840,8840,8840,0
20250401,153300,44581810,8840,8840,8840,8840,0
20250401,153200,44581810,8840,8840,8840,8840,0
20250401,153100,44581810,8840,8840,8840,8840,0
20250401,153000,44581810,8840,8840,8840,8840,628
20250401,152900,41806050,8830,8830,8830,8830,0
20250401,152800,41806050,8830,8830,8830,8830,0
20250401,152700,41806050,8830,8830,8830,8830,0
20250401,152600,41806050,8830,8830,8830,8830,0
20250401,152500,41806050,8830,8830,8830,8830,0
20250401,152400,41806050,8830,8830,8830,8830,0
20250401,152300,41806050,8830,8830,8830,8830,0
20250401,152200,41806050,8830,8830,8830,8830,0
20250401,152100,41806050,8830,8830,8830,8830,0
20250401,152000,41806050,8830,8830,8830,8830,0
20250401,151900,41806050,8830,8830,8830,8830,0
20250401,151800,41806050,8830,8830,8830,8830,0
20250401,151700,41806050,8830,8830,8830,8830,0
20250401,151600,41806050,8830,8830,8830,8830,0
20250401,151500,41806050,8830,8830,8830,8830,0
20250401,151400,41806050,8830,8830,8830,8830,51
20250401,151300,41355720,8830,8830,8830,8830,2
20250401,151200,41338060,8830,8830,8830,8830,0
20250401,151100,41338060,8830,8830,8830,8830,74
20250401,151000,40684640,8830,8830,8830,8830,20
20250401,150900,40508040,8840,8840,8840,8840,0
20250401,150800,40508040,8840,8840,8840,8840,45
20250401,150700,40110240,8840,8840,8840,8840,0
20250401,150600,40110240,8840,8840,8840,8840,50
20250401,150500,39668240,8840,8840,8840,8840,0
20250401,150400,39668240,8840,8840,8840,8840,10
20250401,150300,39579840,8840,8840,8840,8840,0
20250401,150200,39579840,8840,8840,8840,8840,0
20250401,150100,39579840,8840,8840,8840,8840,0
20250401,150000,39579840,8840,8840,8840,8840,3
20250401,145900,39553320,8840,8840,8840,8840,0
20250401,145800,39553320,8840,8840,8840,8840,0
20250401,145700,39553320,8840,8840,8840,8840,0
20250401,145600,39553320,8840,8840,8840,8840,0
20250401,145500,39553320,8840,8840,8840,8840,0
20250401,145400,39553320,8840,8840,8840,8840,0
20250401,145300,39553320,8840,8840,8840,8840,5
20250401,145200,39509120,8840,8840,8840,8840,0
20250401,145100,39509120,8840,8840,8840,8840,0
20250401,145000,39509120,8840,8840,8840,8840,0
20250401,144900,39509120,8840,8840,8840,8840,0
20250401,144800,39509120,8840,8840,8840,8840,0
20250401,144700,39509120,8840,8840,8840,8840,0
20250401,144600,39509120,8840,8840,8840,8840,0
20250401,144500,39509120,8840,8840,8840,8840,0
20250401,144400,39509120,8840,8840,8840,8840,0
20250401,144300,39509120,8840,8840,8840,8840,0
20250401,144200,39509120,8840,8840,8840,8840,0
20250401,144100,39509120,8840,8840,8840,8840,0
20250401,144000,39509120,8840,8840,8840,8840,0
20250401,143900,39509120,8840,8840,8840,8840,20
20250401,143800,39332320,8840,8840,8840,8840,0
20250401,143700,39332320,8840,8840,8840,8840,0
20250401,143600,39332320,8840,8840,8840,8840,0
20250401,143500,39332320,8840,8840,8840,8840,0
20250401,143400,39332320,8840,8840,8840,8840,0
20250401,143300,39332320,8840,8840,8840,8840,0
20250401,143200,39332320,8840,8840,8840,8840,0
20250401,143100,39332320,8840,8840,8840,8840,0
20250401,143000,39332320,8840,8840,8840,8840,7
20250401,142900,39270440,8830,8830,8830,8830,0
20250401,142800,39270440,8830,8830,8830,8830,0
20250401,142700,39270440,8830,8830,8830,8830,0
20250401,142600,39270440,8830,8830,8830,8830,0
20250401,142500,39270440,8830,8830,8830,8830,0
20250401,142400,39270440,8830,8830,8830,8830,0
20250401,142300,39270440,8830,8830,8830,8830,0
20250401,142200,39270440,8830,8830,8830,8830,0
20250401,142100,39270440,8830,8830,8830,8830,0
20250401,142000,39270440,8830,8830,8830,8830,0
20250401,141900,39270440,8830,8830,8830,8830,0
20250401,141800,39270440,8830,8830,8830,8830,0
20250401,141700,39270440,8830,8830,8830,8830,0
20250401,141600,39270440,8830,8830,8830,8830,0
20250401,141500,39270440,8830,8830,8830,8830,0
20250401,141400,39270440,8830,8830,8830,8830,0
20250401,141300,39270440,8830,8830,8830,8830,0
20250401,141200,39270440,8830,8830,8830,8830,0
20250401,141100,39270440,8830,8830,8830,8830,0
20250401,141000,39270440,8830,8830,8830,8830,0
20250401,140900,39270440,8830,8830,8830,8830,0
20250401,140800,39270440,8830,8830,8830,8830,0
20250401,140700,39270440,8830,8830,8830,8830,0
20250401,140600,39270440,8830,8830,8830,8830,0
20250401,140500,39270440,8830,8830,8830,8830,217
20250401,140400,37354330,8830,8830,8830,8830,0
20250401,140300,37354330,8830,8830,8830,8830,110
20250401,140200,36383030,8830,8830,8830,8830,0
20250401,140100,36383030,8830,8830,8830,8830,0
20250401,140000,36383030,8830,8830,8830,8830,6
20250401,135900,36330050,8820,8820,8820,8820,0
20250401,135800,36330050,8820,8820,8820,8820,0
20250401,135700,36330050,8820,8820,8820,8820,0
20250401,135600,36330050,8820,8820,8820,8820,0
20250401,135500,36330050,8820,8820,8820,8820,0
20250401,135400,36330050,8820,8820,8820,8820,0
20250401,135300,36330050,8820,8820,8820,8820,0
20250401,135200,36330050,8820,8820,8820,8820,0
20250401,135100,36330050,8820,8820,8820,8820,0
20250401,135000,36330050,8820,8820,8820,8820,0
20250401,134900,36330050,8820,8820,8820,8820,191
20250401,134800,34645430,8830,8830,8830,8830,0
20250401,134700,34645430,8830,8830,8830,8830,0
20250401,134600,34645430,8830,8830,8830,8830,0
20250401,134500,34645430,8830,8830,8830,8830,0
20250401,134400,34645430,8830,8830,8830,8830,0
20250401,134300,34645430,8830,8830,8830,8830,0
20250401,134200,34645430,8830,8830,8830,8830,0
20250401,134100,34645430,8830,8830,8830,8830,0
20250401,134000,34645430,8830,8830,8830,8830,0
20250401,133900,34645430,8830,8830,8830,8830,0
20250401,133800,34645430,8830,8830,8830,8830,0
20250401,133700,34645430,8830,8830,8830,8830,0
20250401,133600,34645430,8830,8830,8830,8830,0
20250401,133500,34645430,8830,8830,8830,8830,0
20250401,133400,34645430,8830,8830,8830,8830,0
20250401,133300,34645430,8830,8830,8830,8830,0
20250401,133200,34645430,8830,8830,8830,8830,0
20250401,133100,34645430,8830,8830,8830,8830,0
20250401,133000,34645430,8830,8830,8830,8830,32
20250401,132900,34362870,8830,8830,8830,8830,0
20250401,132800,34362870,8830,8830,8830,8830,0
20250401,132700,34362870,8830,8830,8830,8830,10
20250401,132600,34274570,8830,8830,8830,8830,0
20250401,132500,34274570,8830,8830,8830,8830,0
20250401,132400,34274570,8830,8830,8830,8830,0
20250401,132300,34274570,8830,8830,8830,8830,0
20250401,132200,34274570,8830,8830,8830,8830,0
20250401,132100,34274570,8830,8830,8830,8830,0
20250401,132000,34274570,8830,8830,8830,8830,0
20250401,131900,34274570,8830,8830,8830,8830,0
20250401,131800,34274570,8830,8830,8830,8830,0
20250401,131700,34274570,8830,8830,8830,8830,0
20250401,131600,34274570,8830,8830,8830,8830,0
20250401,131500,34274570,8830,8830,8830,8830,0
20250401,131400,34274570,8830,8830,8830,8830,0
20250401,131300,34274570,8830,8830,8830,8830,0
20250401,131200,34274570,8830,8830,8830,8830,0
20250401,131100,34274570,8830,8830,8830,8830,0
20250401,131000,34274570,8830,8830,8830,8830,0
20250401,130900,34274570,8830,8830,8830,8830,0
20250401,130800,34274570,8830,8830,8830,8830,0
20250401,130700,34274570,8830,8830,8830,8830,0
20250401,130600,34274570,8830,8830,8830,8830,6
20250401,130500,34221590,8820,8820,8820,8820,0
20250401,130400,34221590,8820,8820,8820,8820,0
20250401,130300,34221590,8820,8820,8820,8820,0
20250401,130200,34221590,8820,8820,8820,8820,0
20250401,130100,34221590,8820,8820,8820,8820,0
20250401,130000,34221590,8820,8820,8820,8820,0
20250401,125900,34221590,8820,8820,8820,8820,0
20250401,125800,34221590,8820,8820,8820,8820,0
20250401,125700,34221590,8820,8820,8820,8820,0
20250401,125600,34221590,8820,8820,8820,8820,13
20250401,125500,34106930,8830,8830,8830,8830,3
20250401,125400,34080440,8830,8830,8830,8830,0
20250401,125300,34080440,8830,8830,8830,8830,0
20250401,125200,34080440,8830,8830,8830,8830,0
20250401,125100,34080440,8830,8830,8830,8830,0
20250401,125000,34080440,8830,8830,8830,8830,0
20250401,124900,34080440,8830,8830,8830,8830,0
20250401,124800,34080440,8830,8830,8830,8830,0
20250401,124700,34080440,8830,8830,8830,8830,0
20250401,124600,34080440,8830,8830,8830,8830,0
20250401,124500,34080440,8830,8830,8830,8830,3
20250401,124400,34053950,8830,8830,8830,8830,0
20250401,124300,34053950,8830,8830,8830,8830,0
20250401,124200,34053950,8830,8830,8830,8830,0
20250401,124100,34053950,8830,8830,8830,8830,0
20250401,124000,34053950,8830,8830,8830,8830,1
20250401,123900,34045120,8820,8820,8820,8820,0
20250401,123800,34045120,8820,8820,8820,8820,30
20250401,123700,33780520,8830,8830,8830,8830,0
20250401,123600,33780520,8830,8830,8830,8830,0
20250401,123500,33780520,8830,8830,8830,8830,0
20250401,123400,33780520,8830,8830,8830,8830,1
20250401,123300,33771690,8830,8830,8830,8830,0
20250401,123200,33771690,8830,8830,8830,8830,0
20250401,123100,33771690,8830,8830,8830,8830,6
20250401,123000,33718710,8830,8830,8830,8830,0
20250401,122900,33718710,8830,8830,8830,8830,0
20250401,122800,33718710,8830,8830,8830,8830,0
20250401,122700,33718710,8830,8830,8830,8830,0
20250401,122600,33718710,8830,8830,8830,8830,0
20250401,122500,33718710,8830,8830,8830,8830,2
20250401,122400,33701050,8820,8820,8820,8820,0
20250401,122300,33701050,8820,8820,8820,8820,0
20250401,122200,33701050,8820,8820,8820,8820,0
20250401,122100,33701050,8820,8820,8820,8820,0
20250401,122000,33701050,8820,8820,8820,8820,0
20250401,121900,33701050,8820,8820,8820,8820,0
20250401,121800,33701050,8820,8820,8820,8820,0
20250401,121700,33701050,8820,8820,8820,8820,0
20250401,121600,33701050,8820,8820,8820,8820,0
20250401,121500,33701050,8820,8820,8820,8820,30
20250401,121400,33436450,8820,8820,8820,8820,0
20250401,121300,33436450,8820,8820,8820,8820,40
20250401,121200,33083650,8830,8830,8830,8830,0
20250401,121100,33083650,8830,8830,8830,8830,0
20250401,121000,33083650,8830,8830,8830,8830,0
20250401,120900,33083650,8830,8830,8830,8830,0
20250401,120800,33083650,8830,8830,8830,8830,0
20250401,120700,33083650,8830,8830,8830,8830,0
20250401,120600,33083650,8830,8830,8830,8830,0
20250401,120500,33083650,8830,8830,8830,8830,0
20250401,120400,33083650,8830,8830,8830,8830,0
20250401,120300,33083650,8830,8830,8830,8830,0
20250401,120200,33083650,8830,8830,8830,8830,0
20250401,120100,33083650,8830,8830,8830,8830,0
20250401,120000,33083650,8830,8830,8830,8830,0
20250401,115900,33083650,8830,8830,8830,8830,0
20250401,115800,33083650,8830,8830,8830,8830,5
20250401,115700,33039500,8650,8650,8650,8650,0
20250401,115600,33039500,8650,8800,8800,8650,1000
20250401,115500,24302580,8820,8820,8820,8820,0
20250401,115400,24302580,8820,8820,8820,8820,0
20250401,115300,24302580,8820,8820,8820,8820,0
20250401,115200,24302580,8820,8820,8820,8820,0
20250401,115100,24302580,8820,8820,8820,8820,0
20250401,115000,24302580,8820,8820,8820,8820,0
20250401,114900,24302580,8820,8820,8820,8820,89
20250401,114800,23517600,8820,8820,8820,8820,0
20250401,114700,23517600,8820,8820,8820,8820,23
20250401,114600,23314740,8850,8850,8850,8850,0
20250401,114500,23314740,8850,8850,8850,8850,0
20250401,114400,23314740,8850,8850,8850,8850,0
20250401,114300,23314740,8850,8850,8850,8850,0
20250401,114200,23314740,8850,8850,8850,8850,0
20250401,114100,23314740,8850,8850,8850,8850,210
20250401,114000,21456240,8850,8850,8850,8850,0
20250401,113900,21456240,8850,8850,8850,8850,0
20250401,113800,21456240,8850,8850,8850,8850,1
20250401,113700,21447390,8850,8850,8850,8850,0
20250401,113600,21447390,8850,8850,8850,8850,0
20250401,113500,21447390,8850,8850,8850,8850,0
20250401,113400,21447390,8850,8850,8850,8850,0
20250401,113300,21447390,8850,8850,8850,8850,0
20250401,113200,21447390,8850,8850,8850,8850,0
20250401,113100,21447390,8850,8850,8850,8850,0
20250401,113000,21447390,8850,8850,8850,8850,0
20250401,112900,21447390,8850,8850,8850,8850,20
20250401,112800,21270390,8850,8850,8850,8850,0
20250401,112700,21270390,8850,8850,8850,8850,30
20250401,112600,21004890,8850,8850,8850,8850,0
20250401,112500,21004890,8850,8850,8850,8850,0
20250401,112400,21004890,8850,8850,8850,8850,0
20250401,112300,21004890,8850,8850,8850,8850,0
20250401,112200,21004890,8850,8850,8850,8850,0
20250401,112100,21004890,8850,8850,8850,8850,0
20250401,112000,21004890,8850,8850,8850,8850,30
20250401,111900,20739390,8850,8850,8850,8850,0
20250401,111800,20739390,8850,8850,8850,8850,4
20250401,111700,20703990,8850,8850,8850,8850,1
20250401,111600,20695140,8850,8850,8850,8850,0
20250401,111500,20695140,8850,8850,8850,8850,0
20250401,111400,20695140,8850,8850,8850,8840,348
20250401,111300,17615550,8890,8890,8890,8890,0
20250401,111200,17615550,8890,8890,8890,8890,0
20250401,111100,17615550,8890,8890,8890,8890,0
20250401,111000,17615550,8890,8890,8890,8890,0
20250401,110900,17615550,8890,8890,8890,8890,0
20250401,110800,17615550,8890,8890,8890,8890,0
20250401,110700,17615550,8890,8890,8890,8890,0
20250401,110600,17615550,8890,8890,8890,8890,0
20250401,110500,17615550,8890,8890,8890,8890,0
20250401,110400,17615550,8890,8890,8890,8890,0
20250401,110300,17615550,8890,8890,8890,8890,0
20250401,110200,17615550,8890,8880,8900,8880,1012
20250401,110100,8616480,8870,8870,8870,8870,0
20250401,110000,8616480,8870,8870,8870,8870,0
20250401,105900,8616480,8870,8870,8870,8870,0
20250401,105800,8616480,8870,8870,8870,8870,0
20250401,105700,8616480,8870,8870,8870,8870,0
20250401,105600,8616480,8870,8870,8870,8870,0
20250401,105500,8616480,8870,8870,8870,8870,0
20250401,105400,8616480,8870,8870,8870,8870,0
20250401,105300,8616480,8870,8870,8870,8870,0
20250401,105200,8616480,8870,8870,8870,8870,0
20250401,105100,8616480,8870,8870,8870,8870,0
20250401,105000,8616480,8870,8870,8870,8870,0
20250401,104900,8616480,8870,8870,8870,8870,0
20250401,104800,8616480,8870,8870,8870,8870,0
20250401,104700,8616480,8870,8870,8870,8870,0
20250401,104600,8616480,8870,8870,8870,8870,0
20250401,104500,8616480,8870,8870,8870,8870,0
20250401,104400,8616480,8870,8870,8870,8870,0
20250401,104300,8616480,8870,8870,8870,8870,0
20250401,104200,8616480,8870,8870,8870,8870,0
20250401,104100,8616480,8870,8870,8870,8870,0
20250401,104000,8616480,8870,8870,8870,8870,0
20250401,103900,8616480,8870,8870,8870,8870,0
20250401,103800,8616480,8870,8870,8870,8870,0
20250401,103700,8616480,8870,8870,8870,8870,0
20250401,103600,8616480,8870,8870,8870,8870,0
20250401,103500,8616480,8870,8870,8870,8870,0
20250401,103400,8616480,8870,8870,8870,8870,0
20250401,103300,8616480,8870,8870,8870,8870,10
20250401,103200,8527780,8900,8900,8900,8900,0
20250401,103100,8527780,8900,8900,8900,8900,0
20250401,103000,8527780,8900,8900,8900,8900,0
20250401,102900,8527780,8900,8900,8900,8900,0
20250401,102800,8527780,8900,8900,8900,8900,0
20250401,102700,8527780,8900,8900,8900,8900,0
20250401,102600,8527780,8900,8900,8900,8900,0
20250401,102500,8527780,8900,8900,8900,8900,0
20250401,102400,8527780,8900,8900,8900,8900,0
20250401,102300,8527780,8900,8900,8900,8900,0
20250401,102200,8527780,8900,8900,8900,8900,0
20250401,102100,8527780,8900,8900,8900,8900,0
20250401,102000,8527780,8900,8900,8900,8900,0
20250401,101900,8527780,8900,8900,8900,8900,0
20250401,101800,8527780,8900,8900,8900,8900,0
20250401,101700,8527780,8900,8900,8900,8900,0
20250401,101600,8527780,8900,8900,8900,8900,10
20250401,101500,8438780,8900,8900,8900,8900,30
20250401,101400,8171780,8880,8880,8880,8880,0
20250401,101300,8171780,8880,8880,8880,8880,0
20250401,101200,8171780,8880,8880,8880,8880,0
20250401,101100,8171780,8880,8880,8880,8880,0
20250401,101000,8171780,8880,8880,8880,8880,0
20250401,100900,8171780,8880,8880,8880,8880,0
20250401,100800,8171780,8880,8880,8880,8880,0
20250401,100700,8171780,8880,8880,8880,8880,0
20250401,100600,8171780,8880,8880,8880,8880,0
20250401,100500,8171780,8880,8880,8880,8880,7
20250401,100400,8109620,9030,9030,9030,9030,0
20250401,100300,8109620,9030,9030,9030,9030,0
20250401,100200,8109620,9030,9030,9030,9030,0
20250401,100100,8109620,9030,9030,9030,9030,0
20250401,100000,8109620,9030,9030,9030,9030,0
20250401,095900,8109620,9030,9030,9030,9030,0
20250401,095800,8109620,9030,9030,9030,9030,0
20250401,095700,8109620,9030,9030,9030,9030,0
20250401,095600,8109620,9030,9030,9030,9030,1
20250401,095500,8100590,9030,9030,9030,9030,0
20250401,095400,8100590,9030,9030,9030,9030,0
20250401,095300,8100590,9030,9030,9030,9030,0
20250401,095200,8100590,9030,9030,9030,9030,0
20250401,095100,8100590,9030,9030,9030,9030,0
20250401,095000,8100590,9030,9030,9030,9030,0
20250401,094900,8100590,9030,9030,9030,9030,0
20250401,094800,8100590,9030,9030,9030,9030,0
20250401,094700,8100590,9030,9030,9030,9030,0
20250401,094600,8100590,9030,9030,9030,9030,1
20250401,094500,8091560,9030,9030,9030,9030,0
20250401,094400,8091560,9030,9030,9030,9030,0
20250401,094300,8091560,9030,9030,9030,9030,0
20250401,094200,8091560,9030,9030,9030,9030,0
20250401,094100,8091560,9030,9030,9030,9030,0
20250401,094000,8091560,9030,9030,9030,9030,0
20250401,093900,8091560,9030,9030,9030,9030,0
20250401,093800,8091560,9030,9030,9030,9030,4
20250401,093700,8055440,9030,9030,9030,9030,0
20250401,093600,8055440,9030,9030,9030,9030,1
20250401,093500,8046410,9030,9030,9030,9030,0
20250401,093400,8046410,9030,9030,9030,9030,0
20250401,093300,8046410,9030,9030,9030,9030,0
20250401,093200,8046410,9030,9030,9030,9030,10
20250401,093100,7956110,9030,9030,9030,9030,1
20250401,093000,7947080,9030,9030,9030,9030,0
20250401,092900,7947080,9030,9030,9030,9030,0
20250401,092800,7947080,9030,9030,9030,9030,0
20250401,092700,7947080,9030,9030,9030,9030,0
20250401,092600,7947080,9030,9030,9030,9030,0
20250401,092500,7947080,9030,9040,9040,9030,255
20250401,092400,5642260,9040,9040,9040,9040,0
20250401,092300,5642260,9040,9040,9040,9040,0
20250401,092200,5642260,9040,9040,9040,9040,0
20250401,092100,5642260,9040,9040,9040,9040,0
20250401,092000,5642260,9040,9050,9050,9040,10
20250401,091900,5551770,9020,9020,9020,9020,0
20250401,091800,5551770,9020,9020,9020,9020,0
20250401,091700,5551770,9020,9020,9020,9020,0
20250401,091600,5551770,9020,9020,9020,9020,0
20250401,091500,5551770,9020,9020,9020,9020,0
20250401,091400,5551770,9020,9020,9020,9020,70
20250401,091300,4920370,8920,8920,8920,8920,0
20250401,091200,4920370,8920,8920,8920,8920,0
20250401,091100,4920370,8920,8920,8920,8920,0
20250401,091000,4920370,8920,8920,8920,8920,10
20250401,090900,4831170,8900,8900,8900,8900,0
20250401,090800,4831170,8900,8900,8900,8900,135
20250401,090700,3629670,9000,9000,9000,9000,1
20250401,090600,3620670,8820,8820,8820,8820,0
20250401,090500,3620670,8820,8720,8820,8720,187
20250401,090400,1988720,9340,9340,9340,9340,0
20250401,090300,1988720,9340,9340,9340,9340,174
20250401,090200,363560,8870,8870,8870,8870,0
20250401,090100,363560,8870,8870,8870,8870,0
20250401,090000,363560,8870,8760,8870,8760,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 44581810 8840 8840 8840 8840 314
3 20250401 195900 44581810 8840 8840 8840 8840 0
4 20250401 195800 44581810 8840 8840 8840 8840 0
5 20250401 195700 44581810 8840 8840 8840 8840 0
6 20250401 195600 44581810 8840 8840 8840 8840 0
7 20250401 195500 44581810 8840 8840 8840 8840 0
8 20250401 195400 44581810 8840 8840 8840 8840 0
9 20250401 195300 44581810 8840 8840 8840 8840 0
10 20250401 195200 44581810 8840 8840 8840 8840 0
11 20250401 195100 44581810 8840 8840 8840 8840 0
12 20250401 195000 44581810 8840 8840 8840 8840 0
13 20250401 194900 44581810 8840 8840 8840 8840 0
14 20250401 194800 44581810 8840 8840 8840 8840 0
15 20250401 194700 44581810 8840 8840 8840 8840 0
16 20250401 194600 44581810 8840 8840 8840 8840 0
17 20250401 194500 44581810 8840 8840 8840 8840 0
18 20250401 194400 44581810 8840 8840 8840 8840 0
19 20250401 194300 44581810 8840 8840 8840 8840 0
20 20250401 194200 44581810 8840 8840 8840 8840 0
21 20250401 194100 44581810 8840 8840 8840 8840 0
22 20250401 194000 44581810 8840 8840 8840 8840 0
23 20250401 193900 44581810 8840 8840 8840 8840 0
24 20250401 193800 44581810 8840 8840 8840 8840 0
25 20250401 193700 44581810 8840 8840 8840 8840 0
26 20250401 193600 44581810 8840 8840 8840 8840 0
27 20250401 193500 44581810 8840 8840 8840 8840 0
28 20250401 193400 44581810 8840 8840 8840 8840 0
29 20250401 193300 44581810 8840 8840 8840 8840 0
30 20250401 193200 44581810 8840 8840 8840 8840 0
31 20250401 193100 44581810 8840 8840 8840 8840 0
32 20250401 193000 44581810 8840 8840 8840 8840 314
33 20250401 192900 44581810 8840 8840 8840 8840 0
34 20250401 192800 44581810 8840 8840 8840 8840 0
35 20250401 192700 44581810 8840 8840 8840 8840 0
36 20250401 192600 44581810 8840 8840 8840 8840 0
37 20250401 192500 44581810 8840 8840 8840 8840 0
38 20250401 192400 44581810 8840 8840 8840 8840 0
39 20250401 192300 44581810 8840 8840 8840 8840 0
40 20250401 192200 44581810 8840 8840 8840 8840 0
41 20250401 192100 44581810 8840 8840 8840 8840 0
42 20250401 192000 44581810 8840 8840 8840 8840 0
43 20250401 191900 44581810 8840 8840 8840 8840 0
44 20250401 191800 44581810 8840 8840 8840 8840 0
45 20250401 191700 44581810 8840 8840 8840 8840 0
46 20250401 191600 44581810 8840 8840 8840 8840 0
47 20250401 191500 44581810 8840 8840 8840 8840 0
48 20250401 191400 44581810 8840 8840 8840 8840 0
49 20250401 191300 44581810 8840 8840 8840 8840 0
50 20250401 191200 44581810 8840 8840 8840 8840 0
51 20250401 191100 44581810 8840 8840 8840 8840 0
52 20250401 191000 44581810 8840 8840 8840 8840 0
53 20250401 190900 44581810 8840 8840 8840 8840 0
54 20250401 190800 44581810 8840 8840 8840 8840 0
55 20250401 190700 44581810 8840 8840 8840 8840 0
56 20250401 190600 44581810 8840 8840 8840 8840 0
57 20250401 190500 44581810 8840 8840 8840 8840 0
58 20250401 190400 44581810 8840 8840 8840 8840 0
59 20250401 190300 44581810 8840 8840 8840 8840 0
60 20250401 190200 44581810 8840 8840 8840 8840 0
61 20250401 190100 44581810 8840 8840 8840 8840 0
62 20250401 190000 44581810 8840 8840 8840 8840 314
63 20250401 185900 44581810 8840 8840 8840 8840 0
64 20250401 185800 44581810 8840 8840 8840 8840 0
65 20250401 185700 44581810 8840 8840 8840 8840 0
66 20250401 185600 44581810 8840 8840 8840 8840 0
67 20250401 185500 44581810 8840 8840 8840 8840 0
68 20250401 185400 44581810 8840 8840 8840 8840 0
69 20250401 185300 44581810 8840 8840 8840 8840 0
70 20250401 185200 44581810 8840 8840 8840 8840 0
71 20250401 185100 44581810 8840 8840 8840 8840 0
72 20250401 185000 44581810 8840 8840 8840 8840 0
73 20250401 184900 44581810 8840 8840 8840 8840 0
74 20250401 184800 44581810 8840 8840 8840 8840 0
75 20250401 184700 44581810 8840 8840 8840 8840 0
76 20250401 184600 44581810 8840 8840 8840 8840 0
77 20250401 184500 44581810 8840 8840 8840 8840 0
78 20250401 184400 44581810 8840 8840 8840 8840 0
79 20250401 184300 44581810 8840 8840 8840 8840 0
80 20250401 184200 44581810 8840 8840 8840 8840 0
81 20250401 184100 44581810 8840 8840 8840 8840 0
82 20250401 184000 44581810 8840 8840 8840 8840 0
83 20250401 183900 44581810 8840 8840 8840 8840 0
84 20250401 183800 44581810 8840 8840 8840 8840 0
85 20250401 183700 44581810 8840 8840 8840 8840 0
86 20250401 183600 44581810 8840 8840 8840 8840 0
87 20250401 183500 44581810 8840 8840 8840 8840 0
88 20250401 183400 44581810 8840 8840 8840 8840 0
89 20250401 183300 44581810 8840 8840 8840 8840 0
90 20250401 183200 44581810 8840 8840 8840 8840 0
91 20250401 183100 44581810 8840 8840 8840 8840 0
92 20250401 183000 44581810 8840 8840 8840 8840 314
93 20250401 182900 44581810 8840 8840 8840 8840 0
94 20250401 182800 44581810 8840 8840 8840 8840 0
95 20250401 182700 44581810 8840 8840 8840 8840 0
96 20250401 182600 44581810 8840 8840 8840 8840 0
97 20250401 182500 44581810 8840 8840 8840 8840 0
98 20250401 182400 44581810 8840 8840 8840 8840 0
99 20250401 182300 44581810 8840 8840 8840 8840 0
100 20250401 182200 44581810 8840 8840 8840 8840 0
101 20250401 182100 44581810 8840 8840 8840 8840 0
102 20250401 182000 44581810 8840 8840 8840 8840 0
103 20250401 181900 44581810 8840 8840 8840 8840 0
104 20250401 181800 44581810 8840 8840 8840 8840 0
105 20250401 181700 44581810 8840 8840 8840 8840 0
106 20250401 181600 44581810 8840 8840 8840 8840 0
107 20250401 181500 44581810 8840 8840 8840 8840 0
108 20250401 181400 44581810 8840 8840 8840 8840 0
109 20250401 181300 44581810 8840 8840 8840 8840 0
110 20250401 181200 44581810 8840 8840 8840 8840 0
111 20250401 181100 44581810 8840 8840 8840 8840 0
112 20250401 181000 44581810 8840 8840 8840 8840 0
113 20250401 180900 44581810 8840 8840 8840 8840 0
114 20250401 180800 44581810 8840 8840 8840 8840 0
115 20250401 180700 44581810 8840 8840 8840 8840 0
116 20250401 180600 44581810 8840 8840 8840 8840 0
117 20250401 180500 44581810 8840 8840 8840 8840 0
118 20250401 180400 44581810 8840 8840 8840 8840 0
119 20250401 180300 44581810 8840 8840 8840 8840 0
120 20250401 180200 44581810 8840 8840 8840 8840 0
121 20250401 180100 44581810 8840 8840 8840 8840 0
122 20250401 180000 44581810 8840 8840 8840 8840 314
123 20250401 175900 44581810 8840 8840 8840 8840 0
124 20250401 175800 44581810 8840 8840 8840 8840 0
125 20250401 175700 44581810 8840 8840 8840 8840 0
126 20250401 175600 44581810 8840 8840 8840 8840 0
127 20250401 175500 44581810 8840 8840 8840 8840 0
128 20250401 175400 44581810 8840 8840 8840 8840 0
129 20250401 175300 44581810 8840 8840 8840 8840 0
130 20250401 175200 44581810 8840 8840 8840 8840 0
131 20250401 175100 44581810 8840 8840 8840 8840 0
132 20250401 175000 44581810 8840 8840 8840 8840 0
133 20250401 174900 44581810 8840 8840 8840 8840 0
134 20250401 174800 44581810 8840 8840 8840 8840 0
135 20250401 174700 44581810 8840 8840 8840 8840 0
136 20250401 174600 44581810 8840 8840 8840 8840 0
137 20250401 174500 44581810 8840 8840 8840 8840 0
138 20250401 174400 44581810 8840 8840 8840 8840 0
139 20250401 174300 44581810 8840 8840 8840 8840 0
140 20250401 174200 44581810 8840 8840 8840 8840 0
141 20250401 174100 44581810 8840 8840 8840 8840 0
142 20250401 174000 44581810 8840 8840 8840 8840 0
143 20250401 173900 44581810 8840 8840 8840 8840 0
144 20250401 173800 44581810 8840 8840 8840 8840 0
145 20250401 173700 44581810 8840 8840 8840 8840 0
146 20250401 173600 44581810 8840 8840 8840 8840 0
147 20250401 173500 44581810 8840 8840 8840 8840 0
148 20250401 173400 44581810 8840 8840 8840 8840 0
149 20250401 173300 44581810 8840 8840 8840 8840 0
150 20250401 173200 44581810 8840 8840 8840 8840 0
151 20250401 173100 44581810 8840 8840 8840 8840 0
152 20250401 173000 44581810 8840 8840 8840 8840 314
153 20250401 172900 44581810 8840 8840 8840 8840 0
154 20250401 172800 44581810 8840 8840 8840 8840 0
155 20250401 172700 44581810 8840 8840 8840 8840 0
156 20250401 172600 44581810 8840 8840 8840 8840 0
157 20250401 172500 44581810 8840 8840 8840 8840 0
158 20250401 172400 44581810 8840 8840 8840 8840 0
159 20250401 172300 44581810 8840 8840 8840 8840 0
160 20250401 172200 44581810 8840 8840 8840 8840 0
161 20250401 172100 44581810 8840 8840 8840 8840 0
162 20250401 172000 44581810 8840 8840 8840 8840 0
163 20250401 171900 44581810 8840 8840 8840 8840 0
164 20250401 171800 44581810 8840 8840 8840 8840 0
165 20250401 171700 44581810 8840 8840 8840 8840 0
166 20250401 171600 44581810 8840 8840 8840 8840 0
167 20250401 171500 44581810 8840 8840 8840 8840 0
168 20250401 171400 44581810 8840 8840 8840 8840 0
169 20250401 171300 44581810 8840 8840 8840 8840 0
170 20250401 171200 44581810 8840 8840 8840 8840 0
171 20250401 171100 44581810 8840 8840 8840 8840 0
172 20250401 171000 44581810 8840 8840 8840 8840 0
173 20250401 170900 44581810 8840 8840 8840 8840 0
174 20250401 170800 44581810 8840 8840 8840 8840 0
175 20250401 170700 44581810 8840 8840 8840 8840 0
176 20250401 170600 44581810 8840 8840 8840 8840 0
177 20250401 170500 44581810 8840 8840 8840 8840 0
178 20250401 170400 44581810 8840 8840 8840 8840 0
179 20250401 170300 44581810 8840 8840 8840 8840 0
180 20250401 170200 44581810 8840 8840 8840 8840 0
181 20250401 170100 44581810 8840 8840 8840 8840 0
182 20250401 170000 44581810 8840 8840 8840 8840 314
183 20250401 165900 44581810 8840 8840 8840 8840 0
184 20250401 165800 44581810 8840 8840 8840 8840 0
185 20250401 165700 44581810 8840 8840 8840 8840 0
186 20250401 165600 44581810 8840 8840 8840 8840 0
187 20250401 165500 44581810 8840 8840 8840 8840 0
188 20250401 165400 44581810 8840 8840 8840 8840 0
189 20250401 165300 44581810 8840 8840 8840 8840 0
190 20250401 165200 44581810 8840 8840 8840 8840 0
191 20250401 165100 44581810 8840 8840 8840 8840 0
192 20250401 165000 44581810 8840 8840 8840 8840 0
193 20250401 164900 44581810 8840 8840 8840 8840 0
194 20250401 164800 44581810 8840 8840 8840 8840 0
195 20250401 164700 44581810 8840 8840 8840 8840 0
196 20250401 164600 44581810 8840 8840 8840 8840 0
197 20250401 164500 44581810 8840 8840 8840 8840 0
198 20250401 164400 44581810 8840 8840 8840 8840 0
199 20250401 164300 44581810 8840 8840 8840 8840 0
200 20250401 164200 44581810 8840 8840 8840 8840 0
201 20250401 164100 44581810 8840 8840 8840 8840 0
202 20250401 164000 44581810 8840 8840 8840 8840 0
203 20250401 163900 44581810 8840 8840 8840 8840 0
204 20250401 163800 44581810 8840 8840 8840 8840 0
205 20250401 163700 44581810 8840 8840 8840 8840 0
206 20250401 163600 44581810 8840 8840 8840 8840 0
207 20250401 163500 44581810 8840 8840 8840 8840 0
208 20250401 163400 44581810 8840 8840 8840 8840 0
209 20250401 163300 44581810 8840 8840 8840 8840 0
210 20250401 163200 44581810 8840 8840 8840 8840 0
211 20250401 163100 44581810 8840 8840 8840 8840 0
212 20250401 163000 44581810 8840 8840 8840 8840 314
213 20250401 162900 44581810 8840 8840 8840 8840 0
214 20250401 162800 44581810 8840 8840 8840 8840 0
215 20250401 162700 44581810 8840 8840 8840 8840 0
216 20250401 162600 44581810 8840 8840 8840 8840 0
217 20250401 162500 44581810 8840 8840 8840 8840 0
218 20250401 162400 44581810 8840 8840 8840 8840 0
219 20250401 162300 44581810 8840 8840 8840 8840 0
220 20250401 162200 44581810 8840 8840 8840 8840 0
221 20250401 162100 44581810 8840 8840 8840 8840 0
222 20250401 162000 44581810 8840 8840 8840 8840 0
223 20250401 161900 44581810 8840 8840 8840 8840 0
224 20250401 161800 44581810 8840 8840 8840 8840 0
225 20250401 161700 44581810 8840 8840 8840 8840 0
226 20250401 161600 44581810 8840 8840 8840 8840 0
227 20250401 161500 44581810 8840 8840 8840 8840 0
228 20250401 161400 44581810 8840 8840 8840 8840 0
229 20250401 161300 44581810 8840 8840 8840 8840 0
230 20250401 161200 44581810 8840 8840 8840 8840 0
231 20250401 161100 44581810 8840 8840 8840 8840 0
232 20250401 161000 44581810 8840 8840 8840 8840 0
233 20250401 160900 44581810 8840 8840 8840 8840 0
234 20250401 160800 44581810 8840 8840 8840 8840 0
235 20250401 160700 44581810 8840 8840 8840 8840 0
236 20250401 160600 44581810 8840 8840 8840 8840 0
237 20250401 160500 44581810 8840 8840 8840 8840 0
238 20250401 160400 44581810 8840 8840 8840 8840 0
239 20250401 160300 44581810 8840 8840 8840 8840 0
240 20250401 160200 44581810 8840 8840 8840 8840 0
241 20250401 160100 44581810 8840 8840 8840 8840 0
242 20250401 160000 44581810 8840 8840 8840 8840 314
243 20250401 155900 44581810 8840 8840 8840 8840 0
244 20250401 155800 44581810 8840 8840 8840 8840 0
245 20250401 155700 44581810 8840 8840 8840 8840 0
246 20250401 155600 44581810 8840 8840 8840 8840 0
247 20250401 155500 44581810 8840 8840 8840 8840 0
248 20250401 155400 44581810 8840 8840 8840 8840 0
249 20250401 155300 44581810 8840 8840 8840 8840 0
250 20250401 155200 44581810 8840 8840 8840 8840 0
251 20250401 155100 44581810 8840 8840 8840 8840 0
252 20250401 155000 44581810 8840 8840 8840 8840 0
253 20250401 154900 44581810 8840 8840 8840 8840 0
254 20250401 154800 44581810 8840 8840 8840 8840 0
255 20250401 154700 44581810 8840 8840 8840 8840 0
256 20250401 154600 44581810 8840 8840 8840 8840 0
257 20250401 154500 44581810 8840 8840 8840 8840 0
258 20250401 154400 44581810 8840 8840 8840 8840 0
259 20250401 154300 44581810 8840 8840 8840 8840 0
260 20250401 154200 44581810 8840 8840 8840 8840 0
261 20250401 154100 44581810 8840 8840 8840 8840 0
262 20250401 154000 44581810 8840 8840 8840 8840 0
263 20250401 153900 44581810 8840 8840 8840 8840 0
264 20250401 153800 44581810 8840 8840 8840 8840 0
265 20250401 153700 44581810 8840 8840 8840 8840 0
266 20250401 153600 44581810 8840 8840 8840 8840 0
267 20250401 153500 44581810 8840 8840 8840 8840 0
268 20250401 153400 44581810 8840 8840 8840 8840 0
269 20250401 153300 44581810 8840 8840 8840 8840 0
270 20250401 153200 44581810 8840 8840 8840 8840 0
271 20250401 153100 44581810 8840 8840 8840 8840 0
272 20250401 153000 44581810 8840 8840 8840 8840 628
273 20250401 152900 41806050 8830 8830 8830 8830 0
274 20250401 152800 41806050 8830 8830 8830 8830 0
275 20250401 152700 41806050 8830 8830 8830 8830 0
276 20250401 152600 41806050 8830 8830 8830 8830 0
277 20250401 152500 41806050 8830 8830 8830 8830 0
278 20250401 152400 41806050 8830 8830 8830 8830 0
279 20250401 152300 41806050 8830 8830 8830 8830 0
280 20250401 152200 41806050 8830 8830 8830 8830 0
281 20250401 152100 41806050 8830 8830 8830 8830 0
282 20250401 152000 41806050 8830 8830 8830 8830 0
283 20250401 151900 41806050 8830 8830 8830 8830 0
284 20250401 151800 41806050 8830 8830 8830 8830 0
285 20250401 151700 41806050 8830 8830 8830 8830 0
286 20250401 151600 41806050 8830 8830 8830 8830 0
287 20250401 151500 41806050 8830 8830 8830 8830 0
288 20250401 151400 41806050 8830 8830 8830 8830 51
289 20250401 151300 41355720 8830 8830 8830 8830 2
290 20250401 151200 41338060 8830 8830 8830 8830 0
291 20250401 151100 41338060 8830 8830 8830 8830 74
292 20250401 151000 40684640 8830 8830 8830 8830 20
293 20250401 150900 40508040 8840 8840 8840 8840 0
294 20250401 150800 40508040 8840 8840 8840 8840 45
295 20250401 150700 40110240 8840 8840 8840 8840 0
296 20250401 150600 40110240 8840 8840 8840 8840 50
297 20250401 150500 39668240 8840 8840 8840 8840 0
298 20250401 150400 39668240 8840 8840 8840 8840 10
299 20250401 150300 39579840 8840 8840 8840 8840 0
300 20250401 150200 39579840 8840 8840 8840 8840 0
301 20250401 150100 39579840 8840 8840 8840 8840 0
302 20250401 150000 39579840 8840 8840 8840 8840 3
303 20250401 145900 39553320 8840 8840 8840 8840 0
304 20250401 145800 39553320 8840 8840 8840 8840 0
305 20250401 145700 39553320 8840 8840 8840 8840 0
306 20250401 145600 39553320 8840 8840 8840 8840 0
307 20250401 145500 39553320 8840 8840 8840 8840 0
308 20250401 145400 39553320 8840 8840 8840 8840 0
309 20250401 145300 39553320 8840 8840 8840 8840 5
310 20250401 145200 39509120 8840 8840 8840 8840 0
311 20250401 145100 39509120 8840 8840 8840 8840 0
312 20250401 145000 39509120 8840 8840 8840 8840 0
313 20250401 144900 39509120 8840 8840 8840 8840 0
314 20250401 144800 39509120 8840 8840 8840 8840 0
315 20250401 144700 39509120 8840 8840 8840 8840 0
316 20250401 144600 39509120 8840 8840 8840 8840 0
317 20250401 144500 39509120 8840 8840 8840 8840 0
318 20250401 144400 39509120 8840 8840 8840 8840 0
319 20250401 144300 39509120 8840 8840 8840 8840 0
320 20250401 144200 39509120 8840 8840 8840 8840 0
321 20250401 144100 39509120 8840 8840 8840 8840 0
322 20250401 144000 39509120 8840 8840 8840 8840 0
323 20250401 143900 39509120 8840 8840 8840 8840 20
324 20250401 143800 39332320 8840 8840 8840 8840 0
325 20250401 143700 39332320 8840 8840 8840 8840 0
326 20250401 143600 39332320 8840 8840 8840 8840 0
327 20250401 143500 39332320 8840 8840 8840 8840 0
328 20250401 143400 39332320 8840 8840 8840 8840 0
329 20250401 143300 39332320 8840 8840 8840 8840 0
330 20250401 143200 39332320 8840 8840 8840 8840 0
331 20250401 143100 39332320 8840 8840 8840 8840 0
332 20250401 143000 39332320 8840 8840 8840 8840 7
333 20250401 142900 39270440 8830 8830 8830 8830 0
334 20250401 142800 39270440 8830 8830 8830 8830 0
335 20250401 142700 39270440 8830 8830 8830 8830 0
336 20250401 142600 39270440 8830 8830 8830 8830 0
337 20250401 142500 39270440 8830 8830 8830 8830 0
338 20250401 142400 39270440 8830 8830 8830 8830 0
339 20250401 142300 39270440 8830 8830 8830 8830 0
340 20250401 142200 39270440 8830 8830 8830 8830 0
341 20250401 142100 39270440 8830 8830 8830 8830 0
342 20250401 142000 39270440 8830 8830 8830 8830 0
343 20250401 141900 39270440 8830 8830 8830 8830 0
344 20250401 141800 39270440 8830 8830 8830 8830 0
345 20250401 141700 39270440 8830 8830 8830 8830 0
346 20250401 141600 39270440 8830 8830 8830 8830 0
347 20250401 141500 39270440 8830 8830 8830 8830 0
348 20250401 141400 39270440 8830 8830 8830 8830 0
349 20250401 141300 39270440 8830 8830 8830 8830 0
350 20250401 141200 39270440 8830 8830 8830 8830 0
351 20250401 141100 39270440 8830 8830 8830 8830 0
352 20250401 141000 39270440 8830 8830 8830 8830 0
353 20250401 140900 39270440 8830 8830 8830 8830 0
354 20250401 140800 39270440 8830 8830 8830 8830 0
355 20250401 140700 39270440 8830 8830 8830 8830 0
356 20250401 140600 39270440 8830 8830 8830 8830 0
357 20250401 140500 39270440 8830 8830 8830 8830 217
358 20250401 140400 37354330 8830 8830 8830 8830 0
359 20250401 140300 37354330 8830 8830 8830 8830 110
360 20250401 140200 36383030 8830 8830 8830 8830 0
361 20250401 140100 36383030 8830 8830 8830 8830 0
362 20250401 140000 36383030 8830 8830 8830 8830 6
363 20250401 135900 36330050 8820 8820 8820 8820 0
364 20250401 135800 36330050 8820 8820 8820 8820 0
365 20250401 135700 36330050 8820 8820 8820 8820 0
366 20250401 135600 36330050 8820 8820 8820 8820 0
367 20250401 135500 36330050 8820 8820 8820 8820 0
368 20250401 135400 36330050 8820 8820 8820 8820 0
369 20250401 135300 36330050 8820 8820 8820 8820 0
370 20250401 135200 36330050 8820 8820 8820 8820 0
371 20250401 135100 36330050 8820 8820 8820 8820 0
372 20250401 135000 36330050 8820 8820 8820 8820 0
373 20250401 134900 36330050 8820 8820 8820 8820 191
374 20250401 134800 34645430 8830 8830 8830 8830 0
375 20250401 134700 34645430 8830 8830 8830 8830 0
376 20250401 134600 34645430 8830 8830 8830 8830 0
377 20250401 134500 34645430 8830 8830 8830 8830 0
378 20250401 134400 34645430 8830 8830 8830 8830 0
379 20250401 134300 34645430 8830 8830 8830 8830 0
380 20250401 134200 34645430 8830 8830 8830 8830 0
381 20250401 134100 34645430 8830 8830 8830 8830 0
382 20250401 134000 34645430 8830 8830 8830 8830 0
383 20250401 133900 34645430 8830 8830 8830 8830 0
384 20250401 133800 34645430 8830 8830 8830 8830 0
385 20250401 133700 34645430 8830 8830 8830 8830 0
386 20250401 133600 34645430 8830 8830 8830 8830 0
387 20250401 133500 34645430 8830 8830 8830 8830 0
388 20250401 133400 34645430 8830 8830 8830 8830 0
389 20250401 133300 34645430 8830 8830 8830 8830 0
390 20250401 133200 34645430 8830 8830 8830 8830 0
391 20250401 133100 34645430 8830 8830 8830 8830 0
392 20250401 133000 34645430 8830 8830 8830 8830 32
393 20250401 132900 34362870 8830 8830 8830 8830 0
394 20250401 132800 34362870 8830 8830 8830 8830 0
395 20250401 132700 34362870 8830 8830 8830 8830 10
396 20250401 132600 34274570 8830 8830 8830 8830 0
397 20250401 132500 34274570 8830 8830 8830 8830 0
398 20250401 132400 34274570 8830 8830 8830 8830 0
399 20250401 132300 34274570 8830 8830 8830 8830 0
400 20250401 132200 34274570 8830 8830 8830 8830 0
401 20250401 132100 34274570 8830 8830 8830 8830 0
402 20250401 132000 34274570 8830 8830 8830 8830 0
403 20250401 131900 34274570 8830 8830 8830 8830 0
404 20250401 131800 34274570 8830 8830 8830 8830 0
405 20250401 131700 34274570 8830 8830 8830 8830 0
406 20250401 131600 34274570 8830 8830 8830 8830 0
407 20250401 131500 34274570 8830 8830 8830 8830 0
408 20250401 131400 34274570 8830 8830 8830 8830 0
409 20250401 131300 34274570 8830 8830 8830 8830 0
410 20250401 131200 34274570 8830 8830 8830 8830 0
411 20250401 131100 34274570 8830 8830 8830 8830 0
412 20250401 131000 34274570 8830 8830 8830 8830 0
413 20250401 130900 34274570 8830 8830 8830 8830 0
414 20250401 130800 34274570 8830 8830 8830 8830 0
415 20250401 130700 34274570 8830 8830 8830 8830 0
416 20250401 130600 34274570 8830 8830 8830 8830 6
417 20250401 130500 34221590 8820 8820 8820 8820 0
418 20250401 130400 34221590 8820 8820 8820 8820 0
419 20250401 130300 34221590 8820 8820 8820 8820 0
420 20250401 130200 34221590 8820 8820 8820 8820 0
421 20250401 130100 34221590 8820 8820 8820 8820 0
422 20250401 130000 34221590 8820 8820 8820 8820 0
423 20250401 125900 34221590 8820 8820 8820 8820 0
424 20250401 125800 34221590 8820 8820 8820 8820 0
425 20250401 125700 34221590 8820 8820 8820 8820 0
426 20250401 125600 34221590 8820 8820 8820 8820 13
427 20250401 125500 34106930 8830 8830 8830 8830 3
428 20250401 125400 34080440 8830 8830 8830 8830 0
429 20250401 125300 34080440 8830 8830 8830 8830 0
430 20250401 125200 34080440 8830 8830 8830 8830 0
431 20250401 125100 34080440 8830 8830 8830 8830 0
432 20250401 125000 34080440 8830 8830 8830 8830 0
433 20250401 124900 34080440 8830 8830 8830 8830 0
434 20250401 124800 34080440 8830 8830 8830 8830 0
435 20250401 124700 34080440 8830 8830 8830 8830 0
436 20250401 124600 34080440 8830 8830 8830 8830 0
437 20250401 124500 34080440 8830 8830 8830 8830 3
438 20250401 124400 34053950 8830 8830 8830 8830 0
439 20250401 124300 34053950 8830 8830 8830 8830 0
440 20250401 124200 34053950 8830 8830 8830 8830 0
441 20250401 124100 34053950 8830 8830 8830 8830 0
442 20250401 124000 34053950 8830 8830 8830 8830 1
443 20250401 123900 34045120 8820 8820 8820 8820 0
444 20250401 123800 34045120 8820 8820 8820 8820 30
445 20250401 123700 33780520 8830 8830 8830 8830 0
446 20250401 123600 33780520 8830 8830 8830 8830 0
447 20250401 123500 33780520 8830 8830 8830 8830 0
448 20250401 123400 33780520 8830 8830 8830 8830 1
449 20250401 123300 33771690 8830 8830 8830 8830 0
450 20250401 123200 33771690 8830 8830 8830 8830 0
451 20250401 123100 33771690 8830 8830 8830 8830 6
452 20250401 123000 33718710 8830 8830 8830 8830 0
453 20250401 122900 33718710 8830 8830 8830 8830 0
454 20250401 122800 33718710 8830 8830 8830 8830 0
455 20250401 122700 33718710 8830 8830 8830 8830 0
456 20250401 122600 33718710 8830 8830 8830 8830 0
457 20250401 122500 33718710 8830 8830 8830 8830 2
458 20250401 122400 33701050 8820 8820 8820 8820 0
459 20250401 122300 33701050 8820 8820 8820 8820 0
460 20250401 122200 33701050 8820 8820 8820 8820 0
461 20250401 122100 33701050 8820 8820 8820 8820 0
462 20250401 122000 33701050 8820 8820 8820 8820 0
463 20250401 121900 33701050 8820 8820 8820 8820 0
464 20250401 121800 33701050 8820 8820 8820 8820 0
465 20250401 121700 33701050 8820 8820 8820 8820 0
466 20250401 121600 33701050 8820 8820 8820 8820 0
467 20250401 121500 33701050 8820 8820 8820 8820 30
468 20250401 121400 33436450 8820 8820 8820 8820 0
469 20250401 121300 33436450 8820 8820 8820 8820 40
470 20250401 121200 33083650 8830 8830 8830 8830 0
471 20250401 121100 33083650 8830 8830 8830 8830 0
472 20250401 121000 33083650 8830 8830 8830 8830 0
473 20250401 120900 33083650 8830 8830 8830 8830 0
474 20250401 120800 33083650 8830 8830 8830 8830 0
475 20250401 120700 33083650 8830 8830 8830 8830 0
476 20250401 120600 33083650 8830 8830 8830 8830 0
477 20250401 120500 33083650 8830 8830 8830 8830 0
478 20250401 120400 33083650 8830 8830 8830 8830 0
479 20250401 120300 33083650 8830 8830 8830 8830 0
480 20250401 120200 33083650 8830 8830 8830 8830 0
481 20250401 120100 33083650 8830 8830 8830 8830 0
482 20250401 120000 33083650 8830 8830 8830 8830 0
483 20250401 115900 33083650 8830 8830 8830 8830 0
484 20250401 115800 33083650 8830 8830 8830 8830 5
485 20250401 115700 33039500 8650 8650 8650 8650 0
486 20250401 115600 33039500 8650 8800 8800 8650 1000
487 20250401 115500 24302580 8820 8820 8820 8820 0
488 20250401 115400 24302580 8820 8820 8820 8820 0
489 20250401 115300 24302580 8820 8820 8820 8820 0
490 20250401 115200 24302580 8820 8820 8820 8820 0
491 20250401 115100 24302580 8820 8820 8820 8820 0
492 20250401 115000 24302580 8820 8820 8820 8820 0
493 20250401 114900 24302580 8820 8820 8820 8820 89
494 20250401 114800 23517600 8820 8820 8820 8820 0
495 20250401 114700 23517600 8820 8820 8820 8820 23
496 20250401 114600 23314740 8850 8850 8850 8850 0
497 20250401 114500 23314740 8850 8850 8850 8850 0
498 20250401 114400 23314740 8850 8850 8850 8850 0
499 20250401 114300 23314740 8850 8850 8850 8850 0
500 20250401 114200 23314740 8850 8850 8850 8850 0
501 20250401 114100 23314740 8850 8850 8850 8850 210
502 20250401 114000 21456240 8850 8850 8850 8850 0
503 20250401 113900 21456240 8850 8850 8850 8850 0
504 20250401 113800 21456240 8850 8850 8850 8850 1
505 20250401 113700 21447390 8850 8850 8850 8850 0
506 20250401 113600 21447390 8850 8850 8850 8850 0
507 20250401 113500 21447390 8850 8850 8850 8850 0
508 20250401 113400 21447390 8850 8850 8850 8850 0
509 20250401 113300 21447390 8850 8850 8850 8850 0
510 20250401 113200 21447390 8850 8850 8850 8850 0
511 20250401 113100 21447390 8850 8850 8850 8850 0
512 20250401 113000 21447390 8850 8850 8850 8850 0
513 20250401 112900 21447390 8850 8850 8850 8850 20
514 20250401 112800 21270390 8850 8850 8850 8850 0
515 20250401 112700 21270390 8850 8850 8850 8850 30
516 20250401 112600 21004890 8850 8850 8850 8850 0
517 20250401 112500 21004890 8850 8850 8850 8850 0
518 20250401 112400 21004890 8850 8850 8850 8850 0
519 20250401 112300 21004890 8850 8850 8850 8850 0
520 20250401 112200 21004890 8850 8850 8850 8850 0
521 20250401 112100 21004890 8850 8850 8850 8850 0
522 20250401 112000 21004890 8850 8850 8850 8850 30
523 20250401 111900 20739390 8850 8850 8850 8850 0
524 20250401 111800 20739390 8850 8850 8850 8850 4
525 20250401 111700 20703990 8850 8850 8850 8850 1
526 20250401 111600 20695140 8850 8850 8850 8850 0
527 20250401 111500 20695140 8850 8850 8850 8850 0
528 20250401 111400 20695140 8850 8850 8850 8840 348
529 20250401 111300 17615550 8890 8890 8890 8890 0
530 20250401 111200 17615550 8890 8890 8890 8890 0
531 20250401 111100 17615550 8890 8890 8890 8890 0
532 20250401 111000 17615550 8890 8890 8890 8890 0
533 20250401 110900 17615550 8890 8890 8890 8890 0
534 20250401 110800 17615550 8890 8890 8890 8890 0
535 20250401 110700 17615550 8890 8890 8890 8890 0
536 20250401 110600 17615550 8890 8890 8890 8890 0
537 20250401 110500 17615550 8890 8890 8890 8890 0
538 20250401 110400 17615550 8890 8890 8890 8890 0
539 20250401 110300 17615550 8890 8890 8890 8890 0
540 20250401 110200 17615550 8890 8880 8900 8880 1012
541 20250401 110100 8616480 8870 8870 8870 8870 0
542 20250401 110000 8616480 8870 8870 8870 8870 0
543 20250401 105900 8616480 8870 8870 8870 8870 0
544 20250401 105800 8616480 8870 8870 8870 8870 0
545 20250401 105700 8616480 8870 8870 8870 8870 0
546 20250401 105600 8616480 8870 8870 8870 8870 0
547 20250401 105500 8616480 8870 8870 8870 8870 0
548 20250401 105400 8616480 8870 8870 8870 8870 0
549 20250401 105300 8616480 8870 8870 8870 8870 0
550 20250401 105200 8616480 8870 8870 8870 8870 0
551 20250401 105100 8616480 8870 8870 8870 8870 0
552 20250401 105000 8616480 8870 8870 8870 8870 0
553 20250401 104900 8616480 8870 8870 8870 8870 0
554 20250401 104800 8616480 8870 8870 8870 8870 0
555 20250401 104700 8616480 8870 8870 8870 8870 0
556 20250401 104600 8616480 8870 8870 8870 8870 0
557 20250401 104500 8616480 8870 8870 8870 8870 0
558 20250401 104400 8616480 8870 8870 8870 8870 0
559 20250401 104300 8616480 8870 8870 8870 8870 0
560 20250401 104200 8616480 8870 8870 8870 8870 0
561 20250401 104100 8616480 8870 8870 8870 8870 0
562 20250401 104000 8616480 8870 8870 8870 8870 0
563 20250401 103900 8616480 8870 8870 8870 8870 0
564 20250401 103800 8616480 8870 8870 8870 8870 0
565 20250401 103700 8616480 8870 8870 8870 8870 0
566 20250401 103600 8616480 8870 8870 8870 8870 0
567 20250401 103500 8616480 8870 8870 8870 8870 0
568 20250401 103400 8616480 8870 8870 8870 8870 0
569 20250401 103300 8616480 8870 8870 8870 8870 10
570 20250401 103200 8527780 8900 8900 8900 8900 0
571 20250401 103100 8527780 8900 8900 8900 8900 0
572 20250401 103000 8527780 8900 8900 8900 8900 0
573 20250401 102900 8527780 8900 8900 8900 8900 0
574 20250401 102800 8527780 8900 8900 8900 8900 0
575 20250401 102700 8527780 8900 8900 8900 8900 0
576 20250401 102600 8527780 8900 8900 8900 8900 0
577 20250401 102500 8527780 8900 8900 8900 8900 0
578 20250401 102400 8527780 8900 8900 8900 8900 0
579 20250401 102300 8527780 8900 8900 8900 8900 0
580 20250401 102200 8527780 8900 8900 8900 8900 0
581 20250401 102100 8527780 8900 8900 8900 8900 0
582 20250401 102000 8527780 8900 8900 8900 8900 0
583 20250401 101900 8527780 8900 8900 8900 8900 0
584 20250401 101800 8527780 8900 8900 8900 8900 0
585 20250401 101700 8527780 8900 8900 8900 8900 0
586 20250401 101600 8527780 8900 8900 8900 8900 10
587 20250401 101500 8438780 8900 8900 8900 8900 30
588 20250401 101400 8171780 8880 8880 8880 8880 0
589 20250401 101300 8171780 8880 8880 8880 8880 0
590 20250401 101200 8171780 8880 8880 8880 8880 0
591 20250401 101100 8171780 8880 8880 8880 8880 0
592 20250401 101000 8171780 8880 8880 8880 8880 0
593 20250401 100900 8171780 8880 8880 8880 8880 0
594 20250401 100800 8171780 8880 8880 8880 8880 0
595 20250401 100700 8171780 8880 8880 8880 8880 0
596 20250401 100600 8171780 8880 8880 8880 8880 0
597 20250401 100500 8171780 8880 8880 8880 8880 7
598 20250401 100400 8109620 9030 9030 9030 9030 0
599 20250401 100300 8109620 9030 9030 9030 9030 0
600 20250401 100200 8109620 9030 9030 9030 9030 0
601 20250401 100100 8109620 9030 9030 9030 9030 0
602 20250401 100000 8109620 9030 9030 9030 9030 0
603 20250401 095900 8109620 9030 9030 9030 9030 0
604 20250401 095800 8109620 9030 9030 9030 9030 0
605 20250401 095700 8109620 9030 9030 9030 9030 0
606 20250401 095600 8109620 9030 9030 9030 9030 1
607 20250401 095500 8100590 9030 9030 9030 9030 0
608 20250401 095400 8100590 9030 9030 9030 9030 0
609 20250401 095300 8100590 9030 9030 9030 9030 0
610 20250401 095200 8100590 9030 9030 9030 9030 0
611 20250401 095100 8100590 9030 9030 9030 9030 0
612 20250401 095000 8100590 9030 9030 9030 9030 0
613 20250401 094900 8100590 9030 9030 9030 9030 0
614 20250401 094800 8100590 9030 9030 9030 9030 0
615 20250401 094700 8100590 9030 9030 9030 9030 0
616 20250401 094600 8100590 9030 9030 9030 9030 1
617 20250401 094500 8091560 9030 9030 9030 9030 0
618 20250401 094400 8091560 9030 9030 9030 9030 0
619 20250401 094300 8091560 9030 9030 9030 9030 0
620 20250401 094200 8091560 9030 9030 9030 9030 0
621 20250401 094100 8091560 9030 9030 9030 9030 0
622 20250401 094000 8091560 9030 9030 9030 9030 0
623 20250401 093900 8091560 9030 9030 9030 9030 0
624 20250401 093800 8091560 9030 9030 9030 9030 4
625 20250401 093700 8055440 9030 9030 9030 9030 0
626 20250401 093600 8055440 9030 9030 9030 9030 1
627 20250401 093500 8046410 9030 9030 9030 9030 0
628 20250401 093400 8046410 9030 9030 9030 9030 0
629 20250401 093300 8046410 9030 9030 9030 9030 0
630 20250401 093200 8046410 9030 9030 9030 9030 10
631 20250401 093100 7956110 9030 9030 9030 9030 1
632 20250401 093000 7947080 9030 9030 9030 9030 0
633 20250401 092900 7947080 9030 9030 9030 9030 0
634 20250401 092800 7947080 9030 9030 9030 9030 0
635 20250401 092700 7947080 9030 9030 9030 9030 0
636 20250401 092600 7947080 9030 9030 9030 9030 0
637 20250401 092500 7947080 9030 9040 9040 9030 255
638 20250401 092400 5642260 9040 9040 9040 9040 0
639 20250401 092300 5642260 9040 9040 9040 9040 0
640 20250401 092200 5642260 9040 9040 9040 9040 0
641 20250401 092100 5642260 9040 9040 9040 9040 0
642 20250401 092000 5642260 9040 9050 9050 9040 10
643 20250401 091900 5551770 9020 9020 9020 9020 0
644 20250401 091800 5551770 9020 9020 9020 9020 0
645 20250401 091700 5551770 9020 9020 9020 9020 0
646 20250401 091600 5551770 9020 9020 9020 9020 0
647 20250401 091500 5551770 9020 9020 9020 9020 0
648 20250401 091400 5551770 9020 9020 9020 9020 70
649 20250401 091300 4920370 8920 8920 8920 8920 0
650 20250401 091200 4920370 8920 8920 8920 8920 0
651 20250401 091100 4920370 8920 8920 8920 8920 0
652 20250401 091000 4920370 8920 8920 8920 8920 10
653 20250401 090900 4831170 8900 8900 8900 8900 0
654 20250401 090800 4831170 8900 8900 8900 8900 135
655 20250401 090700 3629670 9000 9000 9000 9000 1
656 20250401 090600 3620670 8820 8820 8820 8820 0
657 20250401 090500 3620670 8820 8720 8820 8720 187
658 20250401 090400 1988720 9340 9340 9340 9340 0
659 20250401 090300 1988720 9340 9340 9340 9340 174
660 20250401 090200 363560 8870 8870 8870 8870 0
661 20250401 090100 363560 8870 8870 8870 8870 0
662 20250401 090000 363560 8870 8760 8870 8760 41

1
071950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3290720,0,29221593600,0.00
20250327,0,3290720,0,30208809600,0.00
20250326,0,3290720,0,30241716800,0.00
20250325,0,3290720,0,31327654400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3290720 0 29221593600 0.00
3 20250327 0 3290720 0 30208809600 0.00
4 20250326 0 3290720 0 30241716800 0.00
5 20250325 0 3290720 0 31327654400 0.00