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
072020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,134680275,9840,9840,9840,9840,79
20250401,195900,134680275,9840,9840,9840,9840,0
20250401,195800,134680275,9840,9840,9840,9840,0
20250401,195700,134680275,9840,9840,9840,9840,0
20250401,195600,134680275,9840,9840,9840,9840,0
20250401,195500,134680275,9840,9840,9840,9840,0
20250401,195400,134680275,9840,9840,9840,9840,0
20250401,195300,134680275,9840,9840,9840,9840,0
20250401,195200,134680275,9840,9840,9840,9840,0
20250401,195100,134680275,9840,9840,9840,9840,0
20250401,195000,134680275,9840,9840,9840,9840,0
20250401,194900,134680275,9840,9840,9840,9840,0
20250401,194800,134680275,9840,9840,9840,9840,0
20250401,194700,134680275,9840,9840,9840,9840,0
20250401,194600,134680275,9840,9840,9840,9840,0
20250401,194500,134680275,9840,9840,9840,9840,0
20250401,194400,134680275,9840,9840,9840,9840,0
20250401,194300,134680275,9840,9840,9840,9840,0
20250401,194200,134680275,9840,9840,9840,9840,0
20250401,194100,134680275,9840,9840,9840,9840,0
20250401,194000,134680275,9840,9840,9840,9840,0
20250401,193900,134680275,9840,9840,9840,9840,0
20250401,193800,134680275,9840,9840,9840,9840,0
20250401,193700,134680275,9840,9840,9840,9840,0
20250401,193600,134680275,9840,9840,9840,9840,0
20250401,193500,134680275,9840,9840,9840,9840,0
20250401,193400,134680275,9840,9840,9840,9840,0
20250401,193300,134680275,9840,9840,9840,9840,0
20250401,193200,134680275,9840,9840,9840,9840,0
20250401,193100,134680275,9840,9840,9840,9840,0
20250401,193000,134680275,9840,9840,9840,9840,79
20250401,192900,134680275,9840,9840,9840,9840,0
20250401,192800,134680275,9840,9840,9840,9840,0
20250401,192700,134680275,9840,9840,9840,9840,0
20250401,192600,134680275,9840,9840,9840,9840,0
20250401,192500,134680275,9840,9840,9840,9840,0
20250401,192400,134680275,9840,9840,9840,9840,0
20250401,192300,134680275,9840,9840,9840,9840,0
20250401,192200,134680275,9840,9840,9840,9840,0
20250401,192100,134680275,9840,9840,9840,9840,0
20250401,192000,134680275,9840,9840,9840,9840,0
20250401,191900,134680275,9840,9840,9840,9840,0
20250401,191800,134680275,9840,9840,9840,9840,0
20250401,191700,134680275,9840,9840,9840,9840,0
20250401,191600,134680275,9840,9840,9840,9840,0
20250401,191500,134680275,9840,9840,9840,9840,0
20250401,191400,134680275,9840,9840,9840,9840,0
20250401,191300,134680275,9840,9840,9840,9840,0
20250401,191200,134680275,9840,9840,9840,9840,0
20250401,191100,134680275,9840,9840,9840,9840,0
20250401,191000,134680275,9840,9840,9840,9840,0
20250401,190900,134680275,9840,9840,9840,9840,0
20250401,190800,134680275,9840,9840,9840,9840,0
20250401,190700,134680275,9840,9840,9840,9840,0
20250401,190600,134680275,9840,9840,9840,9840,0
20250401,190500,134680275,9840,9840,9840,9840,0
20250401,190400,134680275,9840,9840,9840,9840,0
20250401,190300,134680275,9840,9840,9840,9840,0
20250401,190200,134680275,9840,9840,9840,9840,0
20250401,190100,134680275,9840,9840,9840,9840,0
20250401,190000,134680275,9840,9840,9840,9840,79
20250401,185900,134680275,9840,9840,9840,9840,0
20250401,185800,134680275,9840,9840,9840,9840,0
20250401,185700,134680275,9840,9840,9840,9840,0
20250401,185600,134680275,9840,9840,9840,9840,0
20250401,185500,134680275,9840,9840,9840,9840,0
20250401,185400,134680275,9840,9840,9840,9840,0
20250401,185300,134680275,9840,9840,9840,9840,0
20250401,185200,134680275,9840,9840,9840,9840,0
20250401,185100,134680275,9840,9840,9840,9840,0
20250401,185000,134680275,9840,9840,9840,9840,0
20250401,184900,134680275,9840,9840,9840,9840,0
20250401,184800,134680275,9840,9840,9840,9840,0
20250401,184700,134680275,9840,9840,9840,9840,0
20250401,184600,134680275,9840,9840,9840,9840,0
20250401,184500,134680275,9840,9840,9840,9840,0
20250401,184400,134680275,9840,9840,9840,9840,0
20250401,184300,134680275,9840,9840,9840,9840,0
20250401,184200,134680275,9840,9840,9840,9840,0
20250401,184100,134680275,9840,9840,9840,9840,0
20250401,184000,134680275,9840,9840,9840,9840,0
20250401,183900,134680275,9840,9840,9840,9840,0
20250401,183800,134680275,9840,9840,9840,9840,0
20250401,183700,134680275,9840,9840,9840,9840,0
20250401,183600,134680275,9840,9840,9840,9840,0
20250401,183500,134680275,9840,9840,9840,9840,0
20250401,183400,134680275,9840,9840,9840,9840,0
20250401,183300,134680275,9840,9840,9840,9840,0
20250401,183200,134680275,9840,9840,9840,9840,0
20250401,183100,134680275,9840,9840,9840,9840,0
20250401,183000,134680275,9840,9840,9840,9840,79
20250401,182900,134680275,9840,9840,9840,9840,0
20250401,182800,134680275,9840,9840,9840,9840,0
20250401,182700,134680275,9840,9840,9840,9840,0
20250401,182600,134680275,9840,9840,9840,9840,0
20250401,182500,134680275,9840,9840,9840,9840,0
20250401,182400,134680275,9840,9840,9840,9840,0
20250401,182300,134680275,9840,9840,9840,9840,0
20250401,182200,134680275,9840,9840,9840,9840,0
20250401,182100,134680275,9840,9840,9840,9840,0
20250401,182000,134680275,9840,9840,9840,9840,0
20250401,181900,134680275,9840,9840,9840,9840,0
20250401,181800,134680275,9840,9840,9840,9840,0
20250401,181700,134680275,9840,9840,9840,9840,0
20250401,181600,134680275,9840,9840,9840,9840,0
20250401,181500,134680275,9840,9840,9840,9840,0
20250401,181400,134680275,9840,9840,9840,9840,0
20250401,181300,134680275,9840,9840,9840,9840,0
20250401,181200,134680275,9840,9840,9840,9840,0
20250401,181100,134680275,9840,9840,9840,9840,0
20250401,181000,134680275,9840,9840,9840,9840,0
20250401,180900,134680275,9840,9840,9840,9840,0
20250401,180800,134680275,9840,9840,9840,9840,0
20250401,180700,134680275,9840,9840,9840,9840,0
20250401,180600,134680275,9840,9840,9840,9840,0
20250401,180500,134680275,9840,9840,9840,9840,0
20250401,180400,134680275,9840,9840,9840,9840,0
20250401,180300,134680275,9840,9840,9840,9840,0
20250401,180200,134680275,9840,9840,9840,9840,0
20250401,180100,134680275,9840,9840,9840,9840,0
20250401,180000,134680275,9840,9840,9840,9840,79
20250401,175900,134680275,9840,9840,9840,9840,0
20250401,175800,134680275,9840,9840,9840,9840,0
20250401,175700,134680275,9840,9840,9840,9840,0
20250401,175600,134680275,9840,9840,9840,9840,0
20250401,175500,134680275,9840,9840,9840,9840,0
20250401,175400,134680275,9840,9840,9840,9840,0
20250401,175300,134680275,9840,9840,9840,9840,0
20250401,175200,134680275,9840,9840,9840,9840,0
20250401,175100,134680275,9840,9840,9840,9840,0
20250401,175000,134680275,9840,9840,9840,9840,0
20250401,174900,134680275,9840,9840,9840,9840,0
20250401,174800,134680275,9840,9840,9840,9840,0
20250401,174700,134680275,9840,9840,9840,9840,0
20250401,174600,134680275,9840,9840,9840,9840,0
20250401,174500,134680275,9840,9840,9840,9840,0
20250401,174400,134680275,9840,9840,9840,9840,0
20250401,174300,134680275,9840,9840,9840,9840,0
20250401,174200,134680275,9840,9840,9840,9840,0
20250401,174100,134680275,9840,9840,9840,9840,0
20250401,174000,134680275,9840,9840,9840,9840,0
20250401,173900,134680275,9840,9840,9840,9840,0
20250401,173800,134680275,9840,9840,9840,9840,0
20250401,173700,134680275,9840,9840,9840,9840,0
20250401,173600,134680275,9840,9840,9840,9840,0
20250401,173500,134680275,9840,9840,9840,9840,0
20250401,173400,134680275,9840,9840,9840,9840,0
20250401,173300,134680275,9840,9840,9840,9840,0
20250401,173200,134680275,9840,9840,9840,9840,0
20250401,173100,134680275,9840,9840,9840,9840,0
20250401,173000,134680275,9840,9840,9840,9840,79
20250401,172900,134680275,9840,9840,9840,9840,0
20250401,172800,134680275,9840,9840,9840,9840,0
20250401,172700,134680275,9840,9840,9840,9840,0
20250401,172600,134680275,9840,9840,9840,9840,0
20250401,172500,134680275,9840,9840,9840,9840,0
20250401,172400,134680275,9840,9840,9840,9840,0
20250401,172300,134680275,9840,9840,9840,9840,0
20250401,172200,134680275,9840,9840,9840,9840,0
20250401,172100,134680275,9840,9840,9840,9840,0
20250401,172000,134680275,9840,9840,9840,9840,0
20250401,171900,134680275,9840,9840,9840,9840,0
20250401,171800,134680275,9840,9840,9840,9840,0
20250401,171700,134680275,9840,9840,9840,9840,0
20250401,171600,134680275,9840,9840,9840,9840,0
20250401,171500,134680275,9840,9840,9840,9840,0
20250401,171400,134680275,9840,9840,9840,9840,0
20250401,171300,134680275,9840,9840,9840,9840,0
20250401,171200,134680275,9840,9840,9840,9840,0
20250401,171100,134680275,9840,9840,9840,9840,0
20250401,171000,134680275,9840,9840,9840,9840,0
20250401,170900,134680275,9840,9840,9840,9840,0
20250401,170800,134680275,9840,9840,9840,9840,0
20250401,170700,134680275,9840,9840,9840,9840,0
20250401,170600,134680275,9840,9840,9840,9840,0
20250401,170500,134680275,9840,9840,9840,9840,0
20250401,170400,134680275,9840,9840,9840,9840,0
20250401,170300,134680275,9840,9840,9840,9840,0
20250401,170200,134680275,9840,9840,9840,9840,0
20250401,170100,134680275,9840,9840,9840,9840,0
20250401,170000,134680275,9840,9840,9840,9840,79
20250401,165900,134680275,9840,9840,9840,9840,0
20250401,165800,134680275,9840,9840,9840,9840,0
20250401,165700,134680275,9840,9840,9840,9840,0
20250401,165600,134680275,9840,9840,9840,9840,0
20250401,165500,134680275,9840,9840,9840,9840,0
20250401,165400,134680275,9840,9840,9840,9840,0
20250401,165300,134680275,9840,9840,9840,9840,0
20250401,165200,134680275,9840,9840,9840,9840,0
20250401,165100,134680275,9840,9840,9840,9840,0
20250401,165000,134680275,9840,9840,9840,9840,0
20250401,164900,134680275,9840,9840,9840,9840,0
20250401,164800,134680275,9840,9840,9840,9840,0
20250401,164700,134680275,9840,9840,9840,9840,0
20250401,164600,134680275,9840,9840,9840,9840,0
20250401,164500,134680275,9840,9840,9840,9840,0
20250401,164400,134680275,9840,9840,9840,9840,0
20250401,164300,134680275,9840,9840,9840,9840,0
20250401,164200,134680275,9840,9840,9840,9840,0
20250401,164100,134680275,9840,9840,9840,9840,0
20250401,164000,134680275,9840,9840,9840,9840,0
20250401,163900,134680275,9840,9840,9840,9840,0
20250401,163800,134680275,9840,9840,9840,9840,0
20250401,163700,134680275,9840,9840,9840,9840,0
20250401,163600,134680275,9840,9840,9840,9840,0
20250401,163500,134680275,9840,9840,9840,9840,0
20250401,163400,134680275,9840,9840,9840,9840,0
20250401,163300,134680275,9840,9840,9840,9840,0
20250401,163200,134680275,9840,9840,9840,9840,0
20250401,163100,134680275,9840,9840,9840,9840,0
20250401,163000,134680275,9840,9840,9840,9840,79
20250401,162900,134680275,9840,9840,9840,9840,0
20250401,162800,134680275,9840,9840,9840,9840,0
20250401,162700,134680275,9840,9840,9840,9840,0
20250401,162600,134680275,9840,9840,9840,9840,0
20250401,162500,134680275,9840,9840,9840,9840,0
20250401,162400,134680275,9840,9840,9840,9840,0
20250401,162300,134680275,9840,9840,9840,9840,0
20250401,162200,134680275,9840,9840,9840,9840,0
20250401,162100,134680275,9840,9840,9840,9840,0
20250401,162000,134680275,9840,9840,9840,9840,0
20250401,161900,134680275,9840,9840,9840,9840,0
20250401,161800,134680275,9840,9840,9840,9840,0
20250401,161700,134680275,9840,9840,9840,9840,0
20250401,161600,134680275,9840,9840,9840,9840,0
20250401,161500,134680275,9840,9840,9840,9840,0
20250401,161400,134680275,9840,9840,9840,9840,0
20250401,161300,134680275,9840,9840,9840,9840,0
20250401,161200,134680275,9840,9840,9840,9840,0
20250401,161100,134680275,9840,9840,9840,9840,0
20250401,161000,134680275,9840,9840,9840,9840,0
20250401,160900,134680275,9840,9840,9840,9840,0
20250401,160800,134680275,9840,9840,9840,9840,0
20250401,160700,134680275,9840,9840,9840,9840,0
20250401,160600,134680275,9840,9840,9840,9840,0
20250401,160500,134680275,9840,9840,9840,9840,0
20250401,160400,134680275,9840,9840,9840,9840,0
20250401,160300,134680275,9840,9840,9840,9840,0
20250401,160200,134680275,9840,9840,9840,9840,0
20250401,160100,134680275,9840,9840,9840,9840,0
20250401,160000,134680275,9840,9840,9840,9840,79
20250401,155900,134680275,9840,9840,9840,9840,0
20250401,155800,134680275,9840,9840,9840,9840,0
20250401,155700,134680275,9840,9840,9840,9840,0
20250401,155600,134680275,9840,9840,9840,9840,0
20250401,155500,134680275,9840,9840,9840,9840,0
20250401,155400,134680275,9840,9840,9840,9840,0
20250401,155300,134680275,9840,9840,9840,9840,0
20250401,155200,134680275,9840,9840,9840,9840,0
20250401,155100,134680275,9840,9840,9840,9840,0
20250401,155000,134680275,9840,9840,9840,9840,0
20250401,154900,134680275,9840,9840,9840,9840,0
20250401,154800,134680275,9840,9840,9840,9840,0
20250401,154700,134680275,9840,9840,9840,9840,0
20250401,154600,134680275,9840,9840,9840,9840,0
20250401,154500,134680275,9840,9840,9840,9840,0
20250401,154400,134680275,9840,9840,9840,9840,0
20250401,154300,134680275,9840,9840,9840,9840,0
20250401,154200,134680275,9840,9840,9840,9840,0
20250401,154100,134680275,9840,9840,9840,9840,0
20250401,154000,134680275,9840,9840,9840,9840,0
20250401,153900,134680275,9840,9840,9840,9840,0
20250401,153800,134680275,9840,9840,9840,9840,0
20250401,153700,134680275,9840,9840,9840,9840,0
20250401,153600,134680275,9840,9840,9840,9840,0
20250401,153500,134680275,9840,9840,9840,9840,0
20250401,153400,134680275,9840,9840,9840,9840,0
20250401,153300,134680275,9840,9840,9840,9840,0
20250401,153200,134680275,9840,9840,9840,9840,0
20250401,153100,134680275,9840,9840,9840,9840,0
20250401,153000,134680275,9840,9840,9840,9840,158
20250401,152900,133902915,9840,9840,9840,9840,0
20250401,152800,133902915,9840,9840,9840,9840,0
20250401,152700,133902915,9840,9840,9840,9840,0
20250401,152600,133902915,9840,9840,9840,9840,0
20250401,152500,133902915,9840,9840,9840,9840,0
20250401,152400,133902915,9840,9840,9840,9840,0
20250401,152300,133902915,9840,9840,9840,9840,0
20250401,152200,133902915,9840,9840,9840,9840,0
20250401,152100,133902915,9840,9840,9840,9840,0
20250401,152000,133902915,9840,9840,9840,9840,0
20250401,151900,133902915,9840,9840,9840,9840,16
20250401,151800,133745475,9840,9840,9840,9840,10
20250401,151700,133647075,9830,9830,9830,9830,0
20250401,151600,133647075,9830,9830,9830,9830,0
20250401,151500,133647075,9830,9830,9830,9820,84
20250401,151400,132821555,9830,9830,9830,9830,0
20250401,151300,132821555,9830,9830,9830,9830,0
20250401,151200,132821555,9830,9830,9830,9830,93
20250401,151100,131907365,9840,9840,9840,9840,32
20250401,151000,131592485,9840,9830,9840,9830,200
20250401,150900,129624885,9830,9830,9830,9830,20
20250401,150800,129428285,9850,9850,9850,9850,0
20250401,150700,129428285,9850,9840,9850,9840,28
20250401,150600,129152735,9840,9840,9850,9840,144
20250401,150500,127735285,9850,9850,9850,9850,1
20250401,150400,127725435,9840,9840,9840,9840,0
20250401,150300,127725435,9840,9840,9840,9840,0
20250401,150200,127725435,9840,9840,9840,9840,0
20250401,150100,127725435,9840,9850,9850,9840,29
20250401,150000,127439985,9830,9830,9830,9830,0
20250401,145900,127439985,9830,9830,9830,9830,0
20250401,145800,127439985,9830,9830,9830,9830,0
20250401,145700,127439985,9830,9830,9830,9830,0
20250401,145600,127439985,9830,9830,9830,9830,0
20250401,145500,127439985,9830,9830,9830,9830,0
20250401,145400,127439985,9830,9830,9830,9830,0
20250401,145300,127439985,9830,9830,9830,9830,0
20250401,145200,127439985,9830,9830,9830,9830,3
20250401,145100,127410495,9850,9840,9850,9830,23
20250401,145000,127184165,9850,9850,9850,9850,0
20250401,144900,127184165,9850,9850,9850,9850,0
20250401,144800,127184165,9850,9850,9850,9850,0
20250401,144700,127184165,9850,9850,9850,9850,28
20250401,144600,126908365,9850,9850,9850,9850,0
20250401,144500,126908365,9850,9850,9850,9850,0
20250401,144400,126908365,9850,9850,9850,9850,0
20250401,144300,126908365,9850,9850,9850,9850,0
20250401,144200,126908365,9850,9850,9850,9850,0
20250401,144100,126908365,9850,9850,9850,9850,100
20250401,144000,125923365,9850,9850,9850,9850,0
20250401,143900,125923365,9850,9850,9850,9850,0
20250401,143800,125923365,9850,9850,9850,9850,0
20250401,143700,125923365,9850,9850,9850,9850,0
20250401,143600,125923365,9850,9850,9850,9850,0
20250401,143500,125923365,9850,9850,9850,9850,0
20250401,143400,125923365,9850,9850,9850,9850,0
20250401,143300,125923365,9850,9850,9850,9850,0
20250401,143200,125923365,9850,9850,9850,9850,0
20250401,143100,125923365,9850,9850,9850,9850,0
20250401,143000,125923365,9850,9850,9850,9850,0
20250401,142900,125923365,9850,9860,9860,9850,32
20250401,142800,125608145,9860,9860,9860,9860,6
20250401,142700,125548985,9860,9860,9860,9860,0
20250401,142600,125548985,9860,9860,9860,9860,0
20250401,142500,125548985,9860,9860,9860,9860,0
20250401,142400,125548985,9860,9860,9860,9860,5
20250401,142300,125499685,9860,9860,9860,9860,1
20250401,142200,125489825,9860,9860,9860,9860,0
20250401,142100,125489825,9860,9860,9860,9860,5
20250401,142000,125440525,9860,9860,9860,9860,0
20250401,141900,125440525,9860,9860,9860,9860,0
20250401,141800,125440525,9860,9860,9860,9860,0
20250401,141700,125440525,9860,9860,9860,9860,8
20250401,141600,125361645,9860,9860,9860,9860,0
20250401,141500,125361645,9860,9860,9860,9860,0
20250401,141400,125361645,9860,9860,9860,9860,0
20250401,141300,125361645,9860,9860,9860,9860,1
20250401,141200,125351785,9860,9860,9860,9860,0
20250401,141100,125351785,9860,9840,9860,9840,170
20250401,141000,123677465,9830,9830,9830,9830,0
20250401,140900,123677465,9830,9830,9830,9830,0
20250401,140800,123677465,9830,9830,9830,9830,0
20250401,140700,123677465,9830,9830,9830,9830,0
20250401,140600,123677465,9830,9830,9830,9830,0
20250401,140500,123677465,9830,9830,9830,9830,0
20250401,140400,123677465,9830,9830,9830,9830,0
20250401,140300,123677465,9830,9830,9830,9830,0
20250401,140200,123677465,9830,9830,9830,9830,0
20250401,140100,123677465,9830,9830,9830,9830,0
20250401,140000,123677465,9830,9830,9830,9830,0
20250401,135900,123677465,9830,9830,9830,9830,0
20250401,135800,123677465,9830,9830,9830,9830,0
20250401,135700,123677465,9830,9830,9830,9830,0
20250401,135600,123677465,9830,9830,9830,9830,0
20250401,135500,123677465,9830,9830,9830,9830,0
20250401,135400,123677465,9830,9830,9830,9830,0
20250401,135300,123677465,9830,9830,9830,9830,0
20250401,135200,123677465,9830,9820,9830,9820,603
20250401,135100,117754975,9800,9800,9800,9800,0
20250401,135000,117754975,9800,9800,9800,9800,0
20250401,134900,117754975,9800,9800,9800,9800,0
20250401,134800,117754975,9800,9800,9800,9800,0
20250401,134700,117754975,9800,9800,9800,9800,0
20250401,134600,117754975,9800,9800,9800,9800,0
20250401,134500,117754975,9800,9800,9800,9800,0
20250401,134400,117754975,9800,9800,9800,9800,100
20250401,134300,116774975,9800,9810,9810,9800,100
20250401,134200,115794845,9790,9840,9840,9790,100
20250401,134100,114814875,9850,9850,9850,9850,0
20250401,134000,114814875,9850,9850,9850,9850,0
20250401,133900,114814875,9850,9850,9850,9850,0
20250401,133800,114814875,9850,9850,9850,9850,0
20250401,133700,114814875,9850,9850,9850,9850,17
20250401,133600,114647425,9850,9850,9850,9850,0
20250401,133500,114647425,9850,9850,9850,9850,0
20250401,133400,114647425,9850,9850,9850,9850,0
20250401,133300,114647425,9850,9850,9850,9850,0
20250401,133200,114647425,9850,9850,9850,9850,0
20250401,133100,114647425,9850,9860,9860,9850,969
20250401,133000,105093505,9860,9860,9860,9860,0
20250401,132900,105093505,9860,9860,9860,9860,3
20250401,132800,105063925,9860,9860,9860,9860,1
20250401,132700,105054065,9860,9860,9860,9860,3
20250401,132600,105024485,9850,9850,9850,9850,0
20250401,132500,105024485,9850,9850,9850,9850,0
20250401,132400,105024485,9850,9850,9850,9850,0
20250401,132300,105024485,9850,9850,9850,9850,0
20250401,132200,105024485,9850,9850,9850,9850,0
20250401,132100,105024485,9850,9850,9850,9850,0
20250401,132000,105024485,9850,9850,9850,9850,44
20250401,131900,104591085,9840,9840,9840,9840,0
20250401,131800,104591085,9840,9840,9840,9840,0
20250401,131700,104591085,9840,9840,9840,9840,0
20250401,131600,104591085,9840,9840,9840,9840,0
20250401,131500,104591085,9840,9840,9840,9840,20
20250401,131400,104394285,9840,9840,9840,9840,0
20250401,131300,104394285,9840,9840,9840,9840,0
20250401,131200,104394285,9840,9840,9840,9840,0
20250401,131100,104394285,9840,9840,9840,9840,0
20250401,131000,104394285,9840,9840,9840,9840,0
20250401,130900,104394285,9840,9840,9840,9840,0
20250401,130800,104394285,9840,9840,9840,9840,0
20250401,130700,104394285,9840,9840,9840,9840,0
20250401,130600,104394285,9840,9840,9840,9840,0
20250401,130500,104394285,9840,9840,9840,9840,6
20250401,130400,104335245,9850,9860,9860,9850,58
20250401,130300,103763925,9850,9850,9850,9850,0
20250401,130200,103763925,9850,9850,9850,9850,1
20250401,130100,103754075,9850,9850,9850,9850,0
20250401,130000,103754075,9850,9850,9850,9850,0
20250401,125900,103754075,9850,9850,9850,9850,0
20250401,125800,103754075,9850,9850,9850,9850,5
20250401,125700,103704825,9860,9860,9860,9860,0
20250401,125600,103704825,9860,9860,9860,9860,0
20250401,125500,103704825,9860,9860,9860,9860,0
20250401,125400,103704825,9860,9860,9860,9860,0
20250401,125300,103704825,9860,9860,9860,9860,0
20250401,125200,103704825,9860,9850,9860,9850,2
20250401,125100,103685115,9760,9760,9760,9760,0
20250401,125000,103685115,9760,9760,9760,9760,0
20250401,124900,103685115,9760,9760,9760,9760,0
20250401,124800,103685115,9760,9760,9760,9760,0
20250401,124700,103685115,9760,9760,9760,9760,0
20250401,124600,103685115,9760,9760,9760,9760,0
20250401,124500,103685115,9760,9760,9760,9760,0
20250401,124400,103685115,9760,9760,9760,9760,0
20250401,124300,103685115,9760,9760,9760,9760,0
20250401,124200,103685115,9760,9760,9760,9760,0
20250401,124100,103685115,9760,9850,9850,9760,500
20250401,124000,98792225,9860,9860,9860,9860,2
20250401,123900,98772505,9840,9840,9840,9840,0
20250401,123800,98772505,9840,9840,9840,9840,0
20250401,123700,98772505,9840,9840,9840,9840,0
20250401,123600,98772505,9840,9840,9840,9840,0
20250401,123500,98772505,9840,9840,9840,9840,0
20250401,123400,98772505,9840,9840,9840,9840,0
20250401,123300,98772505,9840,9840,9840,9840,0
20250401,123200,98772505,9840,9840,9840,9840,0
20250401,123100,98772505,9840,9840,9840,9840,0
20250401,123000,98772505,9840,9840,9840,9840,14
20250401,122900,98634745,9850,9850,9850,9850,0
20250401,122800,98634745,9850,9850,9850,9850,0
20250401,122700,98634745,9850,9850,9850,9850,0
20250401,122600,98634745,9850,9850,9850,9850,2
20250401,122500,98615045,9850,9850,9850,9850,0
20250401,122400,98615045,9850,9850,9850,9850,0
20250401,122300,98615045,9850,9850,9850,9850,0
20250401,122200,98615045,9850,9850,9850,9850,0
20250401,122100,98615045,9850,9850,9850,9850,0
20250401,122000,98615045,9850,9850,9850,9850,0
20250401,121900,98615045,9850,9850,9850,9850,0
20250401,121800,98615045,9850,9850,9850,9850,24
20250401,121700,98378645,9860,9860,9860,9860,0
20250401,121600,98378645,9860,9860,9860,9860,0
20250401,121500,98378645,9860,9860,9860,9860,0
20250401,121400,98378645,9860,9860,9860,9860,0
20250401,121300,98378645,9860,9860,9860,9860,0
20250401,121200,98378645,9860,9860,9860,9860,0
20250401,121100,98378645,9860,9860,9860,9860,0
20250401,121000,98378645,9860,9860,9860,9860,0
20250401,120900,98378645,9860,9860,9860,9860,0
20250401,120800,98378645,9860,9860,9860,9860,0
20250401,120700,98378645,9860,9860,9860,9860,0
20250401,120600,98378645,9860,9860,9860,9860,0
20250401,120500,98378645,9860,9860,9860,9860,30
20250401,120400,98082845,9850,9850,9850,9850,0
20250401,120300,98082845,9850,9850,9850,9850,319
20250401,120200,94940695,9870,9870,9870,9870,20
20250401,120100,94743295,9840,9840,9840,9840,0
20250401,120000,94743295,9840,9840,9840,9840,0
20250401,115900,94743295,9840,9840,9840,9840,0
20250401,115800,94743295,9840,9860,9860,9840,302
20250401,115700,91765595,9850,9850,9850,9850,14
20250401,115600,91627695,9850,9850,9850,9850,26
20250401,115500,91371595,9850,9850,9850,9850,0
20250401,115400,91371595,9850,9850,9850,9850,0
20250401,115300,91371595,9850,9850,9850,9850,60
20250401,115200,90780595,9880,9880,9880,9880,0
20250401,115100,90780595,9880,9880,9880,9880,0
20250401,115000,90780595,9880,9880,9880,9880,0
20250401,114900,90780595,9880,9880,9880,9880,0
20250401,114800,90780595,9880,9860,9880,9860,234
20250401,114700,88469415,9850,9850,9850,9850,0
20250401,114600,88469415,9850,9850,9850,9850,0
20250401,114500,88469415,9850,9850,9850,9850,0
20250401,114400,88469415,9850,9850,9850,9850,10
20250401,114300,88370915,9830,9830,9830,9830,0
20250401,114200,88370915,9830,9830,9830,9830,10
20250401,114100,88272615,9770,9770,9770,9770,0
20250401,114000,88272615,9770,9770,9770,9770,0
20250401,113900,88272615,9770,9770,9770,9770,0
20250401,113800,88272615,9770,9850,9850,9770,28
20250401,113700,87997545,9870,9870,9870,9870,0
20250401,113600,87997545,9870,9870,9870,9870,0
20250401,113500,87997545,9870,9860,9870,9860,10
20250401,113400,87898875,9850,9850,9850,9850,0
20250401,113300,87898875,9850,9850,9850,9850,12
20250401,113200,87780675,9860,9860,9860,9860,0
20250401,113100,87780675,9860,9860,9860,9860,37
20250401,113000,87415855,9860,9860,9860,9860,10
20250401,112900,87317255,9860,9860,9860,9860,0
20250401,112800,87317255,9860,9860,9860,9860,0
20250401,112700,87317255,9860,9860,9860,9860,0
20250401,112600,87317255,9860,9860,9860,9860,0
20250401,112500,87317255,9860,9860,9860,9860,212
20250401,112400,85226935,9860,9860,9860,9860,50
20250401,112300,84733935,9860,9860,9860,9860,50
20250401,112200,84240935,9860,9850,9860,9850,57
20250401,112100,83679015,9840,9840,9840,9840,270
20250401,112000,81022215,9850,9850,9850,9850,20
20250401,111900,80825215,9840,9850,9850,9840,30
20250401,111800,80529915,9850,9850,9850,9850,20
20250401,111700,80332915,9850,9850,9850,9850,30
20250401,111600,80037415,9840,9840,9840,9840,0
20250401,111500,80037415,9840,9850,9850,9840,20
20250401,111400,79840515,9860,9860,9860,9860,3
20250401,111300,79810935,9860,9850,9860,9840,260
20250401,111200,77249635,9840,9840,9840,9840,0
20250401,111100,77249635,9840,9840,9840,9840,0
20250401,111000,77249635,9840,9840,9840,9840,0
20250401,110900,77249635,9840,9840,9840,9840,510
20250401,110800,72231235,9840,9840,9840,9840,32
20250401,110700,71916355,9830,9830,9830,9830,10
20250401,110600,71818055,9840,9840,9840,9840,0
20250401,110500,71818055,9840,9840,9840,9840,0
20250401,110400,71818055,9840,9840,9840,9840,0
20250401,110300,71818055,9840,9830,9840,9830,39
20250401,110200,71434505,9820,9820,9820,9820,0
20250401,110100,71434505,9820,9830,9830,9820,519
20250401,110000,66337835,9830,9830,9830,9830,20
20250401,105900,66141235,9820,9820,9820,9820,0
20250401,105800,66141235,9820,9820,9820,9820,512
20250401,105700,61113395,9820,9820,9820,9820,0
20250401,105600,61113395,9820,9820,9820,9820,0
20250401,105500,61113395,9820,9820,9820,9820,0
20250401,105400,61113395,9820,9820,9820,9820,0
20250401,105300,61113395,9820,9820,9820,9820,28
20250401,105200,60838435,9860,9850,9860,9850,500
20250401,105100,55908535,9860,9800,9860,9800,509
20250401,105000,50904695,9800,9800,9810,9800,40
20250401,104900,50512595,9790,9790,9790,9790,0
20250401,104800,50512595,9790,9790,9790,9790,11
20250401,104700,50404905,9790,9790,9790,9790,19
20250401,104600,50218895,9790,9790,9800,9790,660
20250401,104500,43754320,9780,9780,9780,9780,0
20250401,104400,43754320,9780,9780,9790,9780,29
20250401,104300,43470640,9780,9780,9780,9780,0
20250401,104200,43470640,9780,9780,9780,9780,0
20250401,104100,43470640,9780,9780,9780,9780,11
20250401,104000,43363060,9780,9780,9780,9780,0
20250401,103900,43363060,9780,9780,9780,9780,1
20250401,103800,43353280,9780,9780,9780,9780,8
20250401,103700,43275040,9780,9780,9780,9780,22
20250401,103600,43059880,9770,9770,9770,9770,0
20250401,103500,43059880,9770,9770,9770,9770,0
20250401,103400,43059880,9770,9770,9770,9770,1
20250401,103300,43050110,9770,9770,9770,9770,9
20250401,103200,42962180,9770,9770,9770,9770,0
20250401,103100,42962180,9770,9770,9780,9770,21
20250401,103000,42757000,9780,9770,9780,9770,56
20250401,102900,42209420,9770,9770,9770,9770,0
20250401,102800,42209420,9770,9770,9770,9770,1
20250401,102700,42199650,9760,9760,9760,9760,0
20250401,102600,42199650,9760,9760,9760,9760,0
20250401,102500,42199650,9760,9760,9760,9760,0
20250401,102400,42199650,9760,9760,9760,9760,0
20250401,102300,42199650,9760,9770,9770,9760,39
20250401,102200,41818910,9770,9770,9770,9770,41
20250401,102100,41418340,9770,9770,9770,9770,0
20250401,102000,41418340,9770,9770,9770,9770,0
20250401,101900,41418340,9770,9770,9770,9770,19
20250401,101800,41232710,9760,9760,9760,9760,0
20250401,101700,41232710,9760,9760,9760,9760,0
20250401,101600,41232710,9760,9760,9760,9760,0
20250401,101500,41232710,9760,9760,9760,9760,0
20250401,101400,41232710,9760,9760,9760,9760,0
20250401,101300,41232710,9760,9760,9760,9760,0
20250401,101200,41232710,9760,9760,9760,9760,12
20250401,101100,41115590,9750,9750,9750,9750,35
20250401,101000,40774340,9740,9740,9740,9740,93
20250401,100900,39868520,9740,9740,9740,9740,1
20250401,100800,39858780,9740,9740,9740,9740,8
20250401,100700,39780860,9740,9740,9740,9740,0
20250401,100600,39780860,9740,9740,9740,9740,2
20250401,100500,39761380,9730,9740,9740,9730,1848
20250401,100400,21780260,9740,9740,9740,9740,1
20250401,100300,21770520,9730,9730,9730,9730,25
20250401,100200,21527270,9730,9730,9730,9730,0
20250401,100100,21527270,9730,9730,9730,9730,2
20250401,100000,21507810,9730,9730,9730,9730,2
20250401,095900,21488350,9730,9730,9730,9730,1
20250401,095800,21478620,9730,9730,9730,9730,0
20250401,095700,21478620,9730,9730,9730,9730,0
20250401,095600,21478620,9730,9730,9730,9730,107
20250401,095500,20437510,9740,9740,9740,9740,0
20250401,095400,20437510,9740,9740,9740,9740,105
20250401,095300,19414810,9740,9750,9750,9740,122
20250401,095200,18225410,9750,9750,9750,9750,0
20250401,095100,18225410,9750,9750,9750,9750,0
20250401,095000,18225410,9750,9750,9750,9750,32
20250401,094900,17913410,9760,9760,9760,9760,0
20250401,094800,17913410,9760,9760,9760,9750,714
20250401,094700,10949270,9760,9760,9760,9760,4
20250401,094600,10910230,9760,9760,9760,9760,0
20250401,094500,10910230,9760,9760,9760,9760,0
20250401,094400,10910230,9760,9760,9770,9760,23
20250401,094300,10685540,9750,9750,9750,9750,2
20250401,094200,10666040,9750,9750,9750,9750,49
20250401,094100,10188290,9700,9700,9700,9700,0
20250401,094000,10188290,9700,9700,9700,9700,0
20250401,093900,10188290,9700,9700,9700,9700,0
20250401,093800,10188290,9700,9700,9700,9700,0
20250401,093700,10188290,9700,9700,9700,9700,0
20250401,093600,10188290,9700,9700,9700,9700,0
20250401,093500,10188290,9700,9700,9700,9700,0
20250401,093400,10188290,9700,9700,9700,9700,1
20250401,093300,10178590,9710,9710,9710,9710,0
20250401,093200,10178590,9710,9710,9710,9710,0
20250401,093100,10178590,9710,9710,9710,9710,0
20250401,093000,10178590,9710,9710,9710,9710,0
20250401,092900,10178590,9710,9710,9710,9710,0
20250401,092800,10178590,9710,9710,9710,9710,0
20250401,092700,10178590,9710,9710,9710,9710,0
20250401,092600,10178590,9710,9710,9710,9710,0
20250401,092500,10178590,9710,9710,9710,9710,0
20250401,092400,10178590,9710,9710,9710,9710,10
20250401,092300,10081490,9710,9710,9710,9710,0
20250401,092200,10081490,9710,9710,9710,9710,0
20250401,092100,10081490,9710,9710,9710,9710,755
20250401,092000,2750440,9740,9740,9740,9740,1
20250401,091900,2740700,9730,9710,9730,9710,157
20250401,091800,1215530,9710,9760,9760,9710,100
20250401,091700,243970,9770,9770,9770,9770,0
20250401,091600,243970,9770,9770,9770,9770,0
20250401,091500,243970,9770,9770,9770,9770,0
20250401,091400,243970,9770,9770,9770,9770,0
20250401,091300,243970,9770,9770,9770,9770,0
20250401,091200,243970,9770,9770,9770,9770,20
20250401,091100,48570,9770,9770,9770,9770,0
20250401,091000,48570,9770,9770,9770,9770,0
20250401,090900,48570,9770,9770,9770,9770,0
20250401,090800,48570,9770,9770,9770,9770,0
20250401,090700,48570,9770,9770,9770,9770,0
20250401,090600,48570,9770,9770,9770,9770,0
20250401,090500,48570,9770,9770,9770,9770,1
20250401,090400,38800,9700,9700,9700,9700,0
20250401,090300,38800,9700,9700,9700,9700,0
20250401,090200,38800,9700,9700,9700,9700,0
20250401,090100,38800,9700,9700,9700,9700,0
20250401,090000,38800,9700,9700,9700,9700,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 134680275 9840 9840 9840 9840 79
3 20250401 195900 134680275 9840 9840 9840 9840 0
4 20250401 195800 134680275 9840 9840 9840 9840 0
5 20250401 195700 134680275 9840 9840 9840 9840 0
6 20250401 195600 134680275 9840 9840 9840 9840 0
7 20250401 195500 134680275 9840 9840 9840 9840 0
8 20250401 195400 134680275 9840 9840 9840 9840 0
9 20250401 195300 134680275 9840 9840 9840 9840 0
10 20250401 195200 134680275 9840 9840 9840 9840 0
11 20250401 195100 134680275 9840 9840 9840 9840 0
12 20250401 195000 134680275 9840 9840 9840 9840 0
13 20250401 194900 134680275 9840 9840 9840 9840 0
14 20250401 194800 134680275 9840 9840 9840 9840 0
15 20250401 194700 134680275 9840 9840 9840 9840 0
16 20250401 194600 134680275 9840 9840 9840 9840 0
17 20250401 194500 134680275 9840 9840 9840 9840 0
18 20250401 194400 134680275 9840 9840 9840 9840 0
19 20250401 194300 134680275 9840 9840 9840 9840 0
20 20250401 194200 134680275 9840 9840 9840 9840 0
21 20250401 194100 134680275 9840 9840 9840 9840 0
22 20250401 194000 134680275 9840 9840 9840 9840 0
23 20250401 193900 134680275 9840 9840 9840 9840 0
24 20250401 193800 134680275 9840 9840 9840 9840 0
25 20250401 193700 134680275 9840 9840 9840 9840 0
26 20250401 193600 134680275 9840 9840 9840 9840 0
27 20250401 193500 134680275 9840 9840 9840 9840 0
28 20250401 193400 134680275 9840 9840 9840 9840 0
29 20250401 193300 134680275 9840 9840 9840 9840 0
30 20250401 193200 134680275 9840 9840 9840 9840 0
31 20250401 193100 134680275 9840 9840 9840 9840 0
32 20250401 193000 134680275 9840 9840 9840 9840 79
33 20250401 192900 134680275 9840 9840 9840 9840 0
34 20250401 192800 134680275 9840 9840 9840 9840 0
35 20250401 192700 134680275 9840 9840 9840 9840 0
36 20250401 192600 134680275 9840 9840 9840 9840 0
37 20250401 192500 134680275 9840 9840 9840 9840 0
38 20250401 192400 134680275 9840 9840 9840 9840 0
39 20250401 192300 134680275 9840 9840 9840 9840 0
40 20250401 192200 134680275 9840 9840 9840 9840 0
41 20250401 192100 134680275 9840 9840 9840 9840 0
42 20250401 192000 134680275 9840 9840 9840 9840 0
43 20250401 191900 134680275 9840 9840 9840 9840 0
44 20250401 191800 134680275 9840 9840 9840 9840 0
45 20250401 191700 134680275 9840 9840 9840 9840 0
46 20250401 191600 134680275 9840 9840 9840 9840 0
47 20250401 191500 134680275 9840 9840 9840 9840 0
48 20250401 191400 134680275 9840 9840 9840 9840 0
49 20250401 191300 134680275 9840 9840 9840 9840 0
50 20250401 191200 134680275 9840 9840 9840 9840 0
51 20250401 191100 134680275 9840 9840 9840 9840 0
52 20250401 191000 134680275 9840 9840 9840 9840 0
53 20250401 190900 134680275 9840 9840 9840 9840 0
54 20250401 190800 134680275 9840 9840 9840 9840 0
55 20250401 190700 134680275 9840 9840 9840 9840 0
56 20250401 190600 134680275 9840 9840 9840 9840 0
57 20250401 190500 134680275 9840 9840 9840 9840 0
58 20250401 190400 134680275 9840 9840 9840 9840 0
59 20250401 190300 134680275 9840 9840 9840 9840 0
60 20250401 190200 134680275 9840 9840 9840 9840 0
61 20250401 190100 134680275 9840 9840 9840 9840 0
62 20250401 190000 134680275 9840 9840 9840 9840 79
63 20250401 185900 134680275 9840 9840 9840 9840 0
64 20250401 185800 134680275 9840 9840 9840 9840 0
65 20250401 185700 134680275 9840 9840 9840 9840 0
66 20250401 185600 134680275 9840 9840 9840 9840 0
67 20250401 185500 134680275 9840 9840 9840 9840 0
68 20250401 185400 134680275 9840 9840 9840 9840 0
69 20250401 185300 134680275 9840 9840 9840 9840 0
70 20250401 185200 134680275 9840 9840 9840 9840 0
71 20250401 185100 134680275 9840 9840 9840 9840 0
72 20250401 185000 134680275 9840 9840 9840 9840 0
73 20250401 184900 134680275 9840 9840 9840 9840 0
74 20250401 184800 134680275 9840 9840 9840 9840 0
75 20250401 184700 134680275 9840 9840 9840 9840 0
76 20250401 184600 134680275 9840 9840 9840 9840 0
77 20250401 184500 134680275 9840 9840 9840 9840 0
78 20250401 184400 134680275 9840 9840 9840 9840 0
79 20250401 184300 134680275 9840 9840 9840 9840 0
80 20250401 184200 134680275 9840 9840 9840 9840 0
81 20250401 184100 134680275 9840 9840 9840 9840 0
82 20250401 184000 134680275 9840 9840 9840 9840 0
83 20250401 183900 134680275 9840 9840 9840 9840 0
84 20250401 183800 134680275 9840 9840 9840 9840 0
85 20250401 183700 134680275 9840 9840 9840 9840 0
86 20250401 183600 134680275 9840 9840 9840 9840 0
87 20250401 183500 134680275 9840 9840 9840 9840 0
88 20250401 183400 134680275 9840 9840 9840 9840 0
89 20250401 183300 134680275 9840 9840 9840 9840 0
90 20250401 183200 134680275 9840 9840 9840 9840 0
91 20250401 183100 134680275 9840 9840 9840 9840 0
92 20250401 183000 134680275 9840 9840 9840 9840 79
93 20250401 182900 134680275 9840 9840 9840 9840 0
94 20250401 182800 134680275 9840 9840 9840 9840 0
95 20250401 182700 134680275 9840 9840 9840 9840 0
96 20250401 182600 134680275 9840 9840 9840 9840 0
97 20250401 182500 134680275 9840 9840 9840 9840 0
98 20250401 182400 134680275 9840 9840 9840 9840 0
99 20250401 182300 134680275 9840 9840 9840 9840 0
100 20250401 182200 134680275 9840 9840 9840 9840 0
101 20250401 182100 134680275 9840 9840 9840 9840 0
102 20250401 182000 134680275 9840 9840 9840 9840 0
103 20250401 181900 134680275 9840 9840 9840 9840 0
104 20250401 181800 134680275 9840 9840 9840 9840 0
105 20250401 181700 134680275 9840 9840 9840 9840 0
106 20250401 181600 134680275 9840 9840 9840 9840 0
107 20250401 181500 134680275 9840 9840 9840 9840 0
108 20250401 181400 134680275 9840 9840 9840 9840 0
109 20250401 181300 134680275 9840 9840 9840 9840 0
110 20250401 181200 134680275 9840 9840 9840 9840 0
111 20250401 181100 134680275 9840 9840 9840 9840 0
112 20250401 181000 134680275 9840 9840 9840 9840 0
113 20250401 180900 134680275 9840 9840 9840 9840 0
114 20250401 180800 134680275 9840 9840 9840 9840 0
115 20250401 180700 134680275 9840 9840 9840 9840 0
116 20250401 180600 134680275 9840 9840 9840 9840 0
117 20250401 180500 134680275 9840 9840 9840 9840 0
118 20250401 180400 134680275 9840 9840 9840 9840 0
119 20250401 180300 134680275 9840 9840 9840 9840 0
120 20250401 180200 134680275 9840 9840 9840 9840 0
121 20250401 180100 134680275 9840 9840 9840 9840 0
122 20250401 180000 134680275 9840 9840 9840 9840 79
123 20250401 175900 134680275 9840 9840 9840 9840 0
124 20250401 175800 134680275 9840 9840 9840 9840 0
125 20250401 175700 134680275 9840 9840 9840 9840 0
126 20250401 175600 134680275 9840 9840 9840 9840 0
127 20250401 175500 134680275 9840 9840 9840 9840 0
128 20250401 175400 134680275 9840 9840 9840 9840 0
129 20250401 175300 134680275 9840 9840 9840 9840 0
130 20250401 175200 134680275 9840 9840 9840 9840 0
131 20250401 175100 134680275 9840 9840 9840 9840 0
132 20250401 175000 134680275 9840 9840 9840 9840 0
133 20250401 174900 134680275 9840 9840 9840 9840 0
134 20250401 174800 134680275 9840 9840 9840 9840 0
135 20250401 174700 134680275 9840 9840 9840 9840 0
136 20250401 174600 134680275 9840 9840 9840 9840 0
137 20250401 174500 134680275 9840 9840 9840 9840 0
138 20250401 174400 134680275 9840 9840 9840 9840 0
139 20250401 174300 134680275 9840 9840 9840 9840 0
140 20250401 174200 134680275 9840 9840 9840 9840 0
141 20250401 174100 134680275 9840 9840 9840 9840 0
142 20250401 174000 134680275 9840 9840 9840 9840 0
143 20250401 173900 134680275 9840 9840 9840 9840 0
144 20250401 173800 134680275 9840 9840 9840 9840 0
145 20250401 173700 134680275 9840 9840 9840 9840 0
146 20250401 173600 134680275 9840 9840 9840 9840 0
147 20250401 173500 134680275 9840 9840 9840 9840 0
148 20250401 173400 134680275 9840 9840 9840 9840 0
149 20250401 173300 134680275 9840 9840 9840 9840 0
150 20250401 173200 134680275 9840 9840 9840 9840 0
151 20250401 173100 134680275 9840 9840 9840 9840 0
152 20250401 173000 134680275 9840 9840 9840 9840 79
153 20250401 172900 134680275 9840 9840 9840 9840 0
154 20250401 172800 134680275 9840 9840 9840 9840 0
155 20250401 172700 134680275 9840 9840 9840 9840 0
156 20250401 172600 134680275 9840 9840 9840 9840 0
157 20250401 172500 134680275 9840 9840 9840 9840 0
158 20250401 172400 134680275 9840 9840 9840 9840 0
159 20250401 172300 134680275 9840 9840 9840 9840 0
160 20250401 172200 134680275 9840 9840 9840 9840 0
161 20250401 172100 134680275 9840 9840 9840 9840 0
162 20250401 172000 134680275 9840 9840 9840 9840 0
163 20250401 171900 134680275 9840 9840 9840 9840 0
164 20250401 171800 134680275 9840 9840 9840 9840 0
165 20250401 171700 134680275 9840 9840 9840 9840 0
166 20250401 171600 134680275 9840 9840 9840 9840 0
167 20250401 171500 134680275 9840 9840 9840 9840 0
168 20250401 171400 134680275 9840 9840 9840 9840 0
169 20250401 171300 134680275 9840 9840 9840 9840 0
170 20250401 171200 134680275 9840 9840 9840 9840 0
171 20250401 171100 134680275 9840 9840 9840 9840 0
172 20250401 171000 134680275 9840 9840 9840 9840 0
173 20250401 170900 134680275 9840 9840 9840 9840 0
174 20250401 170800 134680275 9840 9840 9840 9840 0
175 20250401 170700 134680275 9840 9840 9840 9840 0
176 20250401 170600 134680275 9840 9840 9840 9840 0
177 20250401 170500 134680275 9840 9840 9840 9840 0
178 20250401 170400 134680275 9840 9840 9840 9840 0
179 20250401 170300 134680275 9840 9840 9840 9840 0
180 20250401 170200 134680275 9840 9840 9840 9840 0
181 20250401 170100 134680275 9840 9840 9840 9840 0
182 20250401 170000 134680275 9840 9840 9840 9840 79
183 20250401 165900 134680275 9840 9840 9840 9840 0
184 20250401 165800 134680275 9840 9840 9840 9840 0
185 20250401 165700 134680275 9840 9840 9840 9840 0
186 20250401 165600 134680275 9840 9840 9840 9840 0
187 20250401 165500 134680275 9840 9840 9840 9840 0
188 20250401 165400 134680275 9840 9840 9840 9840 0
189 20250401 165300 134680275 9840 9840 9840 9840 0
190 20250401 165200 134680275 9840 9840 9840 9840 0
191 20250401 165100 134680275 9840 9840 9840 9840 0
192 20250401 165000 134680275 9840 9840 9840 9840 0
193 20250401 164900 134680275 9840 9840 9840 9840 0
194 20250401 164800 134680275 9840 9840 9840 9840 0
195 20250401 164700 134680275 9840 9840 9840 9840 0
196 20250401 164600 134680275 9840 9840 9840 9840 0
197 20250401 164500 134680275 9840 9840 9840 9840 0
198 20250401 164400 134680275 9840 9840 9840 9840 0
199 20250401 164300 134680275 9840 9840 9840 9840 0
200 20250401 164200 134680275 9840 9840 9840 9840 0
201 20250401 164100 134680275 9840 9840 9840 9840 0
202 20250401 164000 134680275 9840 9840 9840 9840 0
203 20250401 163900 134680275 9840 9840 9840 9840 0
204 20250401 163800 134680275 9840 9840 9840 9840 0
205 20250401 163700 134680275 9840 9840 9840 9840 0
206 20250401 163600 134680275 9840 9840 9840 9840 0
207 20250401 163500 134680275 9840 9840 9840 9840 0
208 20250401 163400 134680275 9840 9840 9840 9840 0
209 20250401 163300 134680275 9840 9840 9840 9840 0
210 20250401 163200 134680275 9840 9840 9840 9840 0
211 20250401 163100 134680275 9840 9840 9840 9840 0
212 20250401 163000 134680275 9840 9840 9840 9840 79
213 20250401 162900 134680275 9840 9840 9840 9840 0
214 20250401 162800 134680275 9840 9840 9840 9840 0
215 20250401 162700 134680275 9840 9840 9840 9840 0
216 20250401 162600 134680275 9840 9840 9840 9840 0
217 20250401 162500 134680275 9840 9840 9840 9840 0
218 20250401 162400 134680275 9840 9840 9840 9840 0
219 20250401 162300 134680275 9840 9840 9840 9840 0
220 20250401 162200 134680275 9840 9840 9840 9840 0
221 20250401 162100 134680275 9840 9840 9840 9840 0
222 20250401 162000 134680275 9840 9840 9840 9840 0
223 20250401 161900 134680275 9840 9840 9840 9840 0
224 20250401 161800 134680275 9840 9840 9840 9840 0
225 20250401 161700 134680275 9840 9840 9840 9840 0
226 20250401 161600 134680275 9840 9840 9840 9840 0
227 20250401 161500 134680275 9840 9840 9840 9840 0
228 20250401 161400 134680275 9840 9840 9840 9840 0
229 20250401 161300 134680275 9840 9840 9840 9840 0
230 20250401 161200 134680275 9840 9840 9840 9840 0
231 20250401 161100 134680275 9840 9840 9840 9840 0
232 20250401 161000 134680275 9840 9840 9840 9840 0
233 20250401 160900 134680275 9840 9840 9840 9840 0
234 20250401 160800 134680275 9840 9840 9840 9840 0
235 20250401 160700 134680275 9840 9840 9840 9840 0
236 20250401 160600 134680275 9840 9840 9840 9840 0
237 20250401 160500 134680275 9840 9840 9840 9840 0
238 20250401 160400 134680275 9840 9840 9840 9840 0
239 20250401 160300 134680275 9840 9840 9840 9840 0
240 20250401 160200 134680275 9840 9840 9840 9840 0
241 20250401 160100 134680275 9840 9840 9840 9840 0
242 20250401 160000 134680275 9840 9840 9840 9840 79
243 20250401 155900 134680275 9840 9840 9840 9840 0
244 20250401 155800 134680275 9840 9840 9840 9840 0
245 20250401 155700 134680275 9840 9840 9840 9840 0
246 20250401 155600 134680275 9840 9840 9840 9840 0
247 20250401 155500 134680275 9840 9840 9840 9840 0
248 20250401 155400 134680275 9840 9840 9840 9840 0
249 20250401 155300 134680275 9840 9840 9840 9840 0
250 20250401 155200 134680275 9840 9840 9840 9840 0
251 20250401 155100 134680275 9840 9840 9840 9840 0
252 20250401 155000 134680275 9840 9840 9840 9840 0
253 20250401 154900 134680275 9840 9840 9840 9840 0
254 20250401 154800 134680275 9840 9840 9840 9840 0
255 20250401 154700 134680275 9840 9840 9840 9840 0
256 20250401 154600 134680275 9840 9840 9840 9840 0
257 20250401 154500 134680275 9840 9840 9840 9840 0
258 20250401 154400 134680275 9840 9840 9840 9840 0
259 20250401 154300 134680275 9840 9840 9840 9840 0
260 20250401 154200 134680275 9840 9840 9840 9840 0
261 20250401 154100 134680275 9840 9840 9840 9840 0
262 20250401 154000 134680275 9840 9840 9840 9840 0
263 20250401 153900 134680275 9840 9840 9840 9840 0
264 20250401 153800 134680275 9840 9840 9840 9840 0
265 20250401 153700 134680275 9840 9840 9840 9840 0
266 20250401 153600 134680275 9840 9840 9840 9840 0
267 20250401 153500 134680275 9840 9840 9840 9840 0
268 20250401 153400 134680275 9840 9840 9840 9840 0
269 20250401 153300 134680275 9840 9840 9840 9840 0
270 20250401 153200 134680275 9840 9840 9840 9840 0
271 20250401 153100 134680275 9840 9840 9840 9840 0
272 20250401 153000 134680275 9840 9840 9840 9840 158
273 20250401 152900 133902915 9840 9840 9840 9840 0
274 20250401 152800 133902915 9840 9840 9840 9840 0
275 20250401 152700 133902915 9840 9840 9840 9840 0
276 20250401 152600 133902915 9840 9840 9840 9840 0
277 20250401 152500 133902915 9840 9840 9840 9840 0
278 20250401 152400 133902915 9840 9840 9840 9840 0
279 20250401 152300 133902915 9840 9840 9840 9840 0
280 20250401 152200 133902915 9840 9840 9840 9840 0
281 20250401 152100 133902915 9840 9840 9840 9840 0
282 20250401 152000 133902915 9840 9840 9840 9840 0
283 20250401 151900 133902915 9840 9840 9840 9840 16
284 20250401 151800 133745475 9840 9840 9840 9840 10
285 20250401 151700 133647075 9830 9830 9830 9830 0
286 20250401 151600 133647075 9830 9830 9830 9830 0
287 20250401 151500 133647075 9830 9830 9830 9820 84
288 20250401 151400 132821555 9830 9830 9830 9830 0
289 20250401 151300 132821555 9830 9830 9830 9830 0
290 20250401 151200 132821555 9830 9830 9830 9830 93
291 20250401 151100 131907365 9840 9840 9840 9840 32
292 20250401 151000 131592485 9840 9830 9840 9830 200
293 20250401 150900 129624885 9830 9830 9830 9830 20
294 20250401 150800 129428285 9850 9850 9850 9850 0
295 20250401 150700 129428285 9850 9840 9850 9840 28
296 20250401 150600 129152735 9840 9840 9850 9840 144
297 20250401 150500 127735285 9850 9850 9850 9850 1
298 20250401 150400 127725435 9840 9840 9840 9840 0
299 20250401 150300 127725435 9840 9840 9840 9840 0
300 20250401 150200 127725435 9840 9840 9840 9840 0
301 20250401 150100 127725435 9840 9850 9850 9840 29
302 20250401 150000 127439985 9830 9830 9830 9830 0
303 20250401 145900 127439985 9830 9830 9830 9830 0
304 20250401 145800 127439985 9830 9830 9830 9830 0
305 20250401 145700 127439985 9830 9830 9830 9830 0
306 20250401 145600 127439985 9830 9830 9830 9830 0
307 20250401 145500 127439985 9830 9830 9830 9830 0
308 20250401 145400 127439985 9830 9830 9830 9830 0
309 20250401 145300 127439985 9830 9830 9830 9830 0
310 20250401 145200 127439985 9830 9830 9830 9830 3
311 20250401 145100 127410495 9850 9840 9850 9830 23
312 20250401 145000 127184165 9850 9850 9850 9850 0
313 20250401 144900 127184165 9850 9850 9850 9850 0
314 20250401 144800 127184165 9850 9850 9850 9850 0
315 20250401 144700 127184165 9850 9850 9850 9850 28
316 20250401 144600 126908365 9850 9850 9850 9850 0
317 20250401 144500 126908365 9850 9850 9850 9850 0
318 20250401 144400 126908365 9850 9850 9850 9850 0
319 20250401 144300 126908365 9850 9850 9850 9850 0
320 20250401 144200 126908365 9850 9850 9850 9850 0
321 20250401 144100 126908365 9850 9850 9850 9850 100
322 20250401 144000 125923365 9850 9850 9850 9850 0
323 20250401 143900 125923365 9850 9850 9850 9850 0
324 20250401 143800 125923365 9850 9850 9850 9850 0
325 20250401 143700 125923365 9850 9850 9850 9850 0
326 20250401 143600 125923365 9850 9850 9850 9850 0
327 20250401 143500 125923365 9850 9850 9850 9850 0
328 20250401 143400 125923365 9850 9850 9850 9850 0
329 20250401 143300 125923365 9850 9850 9850 9850 0
330 20250401 143200 125923365 9850 9850 9850 9850 0
331 20250401 143100 125923365 9850 9850 9850 9850 0
332 20250401 143000 125923365 9850 9850 9850 9850 0
333 20250401 142900 125923365 9850 9860 9860 9850 32
334 20250401 142800 125608145 9860 9860 9860 9860 6
335 20250401 142700 125548985 9860 9860 9860 9860 0
336 20250401 142600 125548985 9860 9860 9860 9860 0
337 20250401 142500 125548985 9860 9860 9860 9860 0
338 20250401 142400 125548985 9860 9860 9860 9860 5
339 20250401 142300 125499685 9860 9860 9860 9860 1
340 20250401 142200 125489825 9860 9860 9860 9860 0
341 20250401 142100 125489825 9860 9860 9860 9860 5
342 20250401 142000 125440525 9860 9860 9860 9860 0
343 20250401 141900 125440525 9860 9860 9860 9860 0
344 20250401 141800 125440525 9860 9860 9860 9860 0
345 20250401 141700 125440525 9860 9860 9860 9860 8
346 20250401 141600 125361645 9860 9860 9860 9860 0
347 20250401 141500 125361645 9860 9860 9860 9860 0
348 20250401 141400 125361645 9860 9860 9860 9860 0
349 20250401 141300 125361645 9860 9860 9860 9860 1
350 20250401 141200 125351785 9860 9860 9860 9860 0
351 20250401 141100 125351785 9860 9840 9860 9840 170
352 20250401 141000 123677465 9830 9830 9830 9830 0
353 20250401 140900 123677465 9830 9830 9830 9830 0
354 20250401 140800 123677465 9830 9830 9830 9830 0
355 20250401 140700 123677465 9830 9830 9830 9830 0
356 20250401 140600 123677465 9830 9830 9830 9830 0
357 20250401 140500 123677465 9830 9830 9830 9830 0
358 20250401 140400 123677465 9830 9830 9830 9830 0
359 20250401 140300 123677465 9830 9830 9830 9830 0
360 20250401 140200 123677465 9830 9830 9830 9830 0
361 20250401 140100 123677465 9830 9830 9830 9830 0
362 20250401 140000 123677465 9830 9830 9830 9830 0
363 20250401 135900 123677465 9830 9830 9830 9830 0
364 20250401 135800 123677465 9830 9830 9830 9830 0
365 20250401 135700 123677465 9830 9830 9830 9830 0
366 20250401 135600 123677465 9830 9830 9830 9830 0
367 20250401 135500 123677465 9830 9830 9830 9830 0
368 20250401 135400 123677465 9830 9830 9830 9830 0
369 20250401 135300 123677465 9830 9830 9830 9830 0
370 20250401 135200 123677465 9830 9820 9830 9820 603
371 20250401 135100 117754975 9800 9800 9800 9800 0
372 20250401 135000 117754975 9800 9800 9800 9800 0
373 20250401 134900 117754975 9800 9800 9800 9800 0
374 20250401 134800 117754975 9800 9800 9800 9800 0
375 20250401 134700 117754975 9800 9800 9800 9800 0
376 20250401 134600 117754975 9800 9800 9800 9800 0
377 20250401 134500 117754975 9800 9800 9800 9800 0
378 20250401 134400 117754975 9800 9800 9800 9800 100
379 20250401 134300 116774975 9800 9810 9810 9800 100
380 20250401 134200 115794845 9790 9840 9840 9790 100
381 20250401 134100 114814875 9850 9850 9850 9850 0
382 20250401 134000 114814875 9850 9850 9850 9850 0
383 20250401 133900 114814875 9850 9850 9850 9850 0
384 20250401 133800 114814875 9850 9850 9850 9850 0
385 20250401 133700 114814875 9850 9850 9850 9850 17
386 20250401 133600 114647425 9850 9850 9850 9850 0
387 20250401 133500 114647425 9850 9850 9850 9850 0
388 20250401 133400 114647425 9850 9850 9850 9850 0
389 20250401 133300 114647425 9850 9850 9850 9850 0
390 20250401 133200 114647425 9850 9850 9850 9850 0
391 20250401 133100 114647425 9850 9860 9860 9850 969
392 20250401 133000 105093505 9860 9860 9860 9860 0
393 20250401 132900 105093505 9860 9860 9860 9860 3
394 20250401 132800 105063925 9860 9860 9860 9860 1
395 20250401 132700 105054065 9860 9860 9860 9860 3
396 20250401 132600 105024485 9850 9850 9850 9850 0
397 20250401 132500 105024485 9850 9850 9850 9850 0
398 20250401 132400 105024485 9850 9850 9850 9850 0
399 20250401 132300 105024485 9850 9850 9850 9850 0
400 20250401 132200 105024485 9850 9850 9850 9850 0
401 20250401 132100 105024485 9850 9850 9850 9850 0
402 20250401 132000 105024485 9850 9850 9850 9850 44
403 20250401 131900 104591085 9840 9840 9840 9840 0
404 20250401 131800 104591085 9840 9840 9840 9840 0
405 20250401 131700 104591085 9840 9840 9840 9840 0
406 20250401 131600 104591085 9840 9840 9840 9840 0
407 20250401 131500 104591085 9840 9840 9840 9840 20
408 20250401 131400 104394285 9840 9840 9840 9840 0
409 20250401 131300 104394285 9840 9840 9840 9840 0
410 20250401 131200 104394285 9840 9840 9840 9840 0
411 20250401 131100 104394285 9840 9840 9840 9840 0
412 20250401 131000 104394285 9840 9840 9840 9840 0
413 20250401 130900 104394285 9840 9840 9840 9840 0
414 20250401 130800 104394285 9840 9840 9840 9840 0
415 20250401 130700 104394285 9840 9840 9840 9840 0
416 20250401 130600 104394285 9840 9840 9840 9840 0
417 20250401 130500 104394285 9840 9840 9840 9840 6
418 20250401 130400 104335245 9850 9860 9860 9850 58
419 20250401 130300 103763925 9850 9850 9850 9850 0
420 20250401 130200 103763925 9850 9850 9850 9850 1
421 20250401 130100 103754075 9850 9850 9850 9850 0
422 20250401 130000 103754075 9850 9850 9850 9850 0
423 20250401 125900 103754075 9850 9850 9850 9850 0
424 20250401 125800 103754075 9850 9850 9850 9850 5
425 20250401 125700 103704825 9860 9860 9860 9860 0
426 20250401 125600 103704825 9860 9860 9860 9860 0
427 20250401 125500 103704825 9860 9860 9860 9860 0
428 20250401 125400 103704825 9860 9860 9860 9860 0
429 20250401 125300 103704825 9860 9860 9860 9860 0
430 20250401 125200 103704825 9860 9850 9860 9850 2
431 20250401 125100 103685115 9760 9760 9760 9760 0
432 20250401 125000 103685115 9760 9760 9760 9760 0
433 20250401 124900 103685115 9760 9760 9760 9760 0
434 20250401 124800 103685115 9760 9760 9760 9760 0
435 20250401 124700 103685115 9760 9760 9760 9760 0
436 20250401 124600 103685115 9760 9760 9760 9760 0
437 20250401 124500 103685115 9760 9760 9760 9760 0
438 20250401 124400 103685115 9760 9760 9760 9760 0
439 20250401 124300 103685115 9760 9760 9760 9760 0
440 20250401 124200 103685115 9760 9760 9760 9760 0
441 20250401 124100 103685115 9760 9850 9850 9760 500
442 20250401 124000 98792225 9860 9860 9860 9860 2
443 20250401 123900 98772505 9840 9840 9840 9840 0
444 20250401 123800 98772505 9840 9840 9840 9840 0
445 20250401 123700 98772505 9840 9840 9840 9840 0
446 20250401 123600 98772505 9840 9840 9840 9840 0
447 20250401 123500 98772505 9840 9840 9840 9840 0
448 20250401 123400 98772505 9840 9840 9840 9840 0
449 20250401 123300 98772505 9840 9840 9840 9840 0
450 20250401 123200 98772505 9840 9840 9840 9840 0
451 20250401 123100 98772505 9840 9840 9840 9840 0
452 20250401 123000 98772505 9840 9840 9840 9840 14
453 20250401 122900 98634745 9850 9850 9850 9850 0
454 20250401 122800 98634745 9850 9850 9850 9850 0
455 20250401 122700 98634745 9850 9850 9850 9850 0
456 20250401 122600 98634745 9850 9850 9850 9850 2
457 20250401 122500 98615045 9850 9850 9850 9850 0
458 20250401 122400 98615045 9850 9850 9850 9850 0
459 20250401 122300 98615045 9850 9850 9850 9850 0
460 20250401 122200 98615045 9850 9850 9850 9850 0
461 20250401 122100 98615045 9850 9850 9850 9850 0
462 20250401 122000 98615045 9850 9850 9850 9850 0
463 20250401 121900 98615045 9850 9850 9850 9850 0
464 20250401 121800 98615045 9850 9850 9850 9850 24
465 20250401 121700 98378645 9860 9860 9860 9860 0
466 20250401 121600 98378645 9860 9860 9860 9860 0
467 20250401 121500 98378645 9860 9860 9860 9860 0
468 20250401 121400 98378645 9860 9860 9860 9860 0
469 20250401 121300 98378645 9860 9860 9860 9860 0
470 20250401 121200 98378645 9860 9860 9860 9860 0
471 20250401 121100 98378645 9860 9860 9860 9860 0
472 20250401 121000 98378645 9860 9860 9860 9860 0
473 20250401 120900 98378645 9860 9860 9860 9860 0
474 20250401 120800 98378645 9860 9860 9860 9860 0
475 20250401 120700 98378645 9860 9860 9860 9860 0
476 20250401 120600 98378645 9860 9860 9860 9860 0
477 20250401 120500 98378645 9860 9860 9860 9860 30
478 20250401 120400 98082845 9850 9850 9850 9850 0
479 20250401 120300 98082845 9850 9850 9850 9850 319
480 20250401 120200 94940695 9870 9870 9870 9870 20
481 20250401 120100 94743295 9840 9840 9840 9840 0
482 20250401 120000 94743295 9840 9840 9840 9840 0
483 20250401 115900 94743295 9840 9840 9840 9840 0
484 20250401 115800 94743295 9840 9860 9860 9840 302
485 20250401 115700 91765595 9850 9850 9850 9850 14
486 20250401 115600 91627695 9850 9850 9850 9850 26
487 20250401 115500 91371595 9850 9850 9850 9850 0
488 20250401 115400 91371595 9850 9850 9850 9850 0
489 20250401 115300 91371595 9850 9850 9850 9850 60
490 20250401 115200 90780595 9880 9880 9880 9880 0
491 20250401 115100 90780595 9880 9880 9880 9880 0
492 20250401 115000 90780595 9880 9880 9880 9880 0
493 20250401 114900 90780595 9880 9880 9880 9880 0
494 20250401 114800 90780595 9880 9860 9880 9860 234
495 20250401 114700 88469415 9850 9850 9850 9850 0
496 20250401 114600 88469415 9850 9850 9850 9850 0
497 20250401 114500 88469415 9850 9850 9850 9850 0
498 20250401 114400 88469415 9850 9850 9850 9850 10
499 20250401 114300 88370915 9830 9830 9830 9830 0
500 20250401 114200 88370915 9830 9830 9830 9830 10
501 20250401 114100 88272615 9770 9770 9770 9770 0
502 20250401 114000 88272615 9770 9770 9770 9770 0
503 20250401 113900 88272615 9770 9770 9770 9770 0
504 20250401 113800 88272615 9770 9850 9850 9770 28
505 20250401 113700 87997545 9870 9870 9870 9870 0
506 20250401 113600 87997545 9870 9870 9870 9870 0
507 20250401 113500 87997545 9870 9860 9870 9860 10
508 20250401 113400 87898875 9850 9850 9850 9850 0
509 20250401 113300 87898875 9850 9850 9850 9850 12
510 20250401 113200 87780675 9860 9860 9860 9860 0
511 20250401 113100 87780675 9860 9860 9860 9860 37
512 20250401 113000 87415855 9860 9860 9860 9860 10
513 20250401 112900 87317255 9860 9860 9860 9860 0
514 20250401 112800 87317255 9860 9860 9860 9860 0
515 20250401 112700 87317255 9860 9860 9860 9860 0
516 20250401 112600 87317255 9860 9860 9860 9860 0
517 20250401 112500 87317255 9860 9860 9860 9860 212
518 20250401 112400 85226935 9860 9860 9860 9860 50
519 20250401 112300 84733935 9860 9860 9860 9860 50
520 20250401 112200 84240935 9860 9850 9860 9850 57
521 20250401 112100 83679015 9840 9840 9840 9840 270
522 20250401 112000 81022215 9850 9850 9850 9850 20
523 20250401 111900 80825215 9840 9850 9850 9840 30
524 20250401 111800 80529915 9850 9850 9850 9850 20
525 20250401 111700 80332915 9850 9850 9850 9850 30
526 20250401 111600 80037415 9840 9840 9840 9840 0
527 20250401 111500 80037415 9840 9850 9850 9840 20
528 20250401 111400 79840515 9860 9860 9860 9860 3
529 20250401 111300 79810935 9860 9850 9860 9840 260
530 20250401 111200 77249635 9840 9840 9840 9840 0
531 20250401 111100 77249635 9840 9840 9840 9840 0
532 20250401 111000 77249635 9840 9840 9840 9840 0
533 20250401 110900 77249635 9840 9840 9840 9840 510
534 20250401 110800 72231235 9840 9840 9840 9840 32
535 20250401 110700 71916355 9830 9830 9830 9830 10
536 20250401 110600 71818055 9840 9840 9840 9840 0
537 20250401 110500 71818055 9840 9840 9840 9840 0
538 20250401 110400 71818055 9840 9840 9840 9840 0
539 20250401 110300 71818055 9840 9830 9840 9830 39
540 20250401 110200 71434505 9820 9820 9820 9820 0
541 20250401 110100 71434505 9820 9830 9830 9820 519
542 20250401 110000 66337835 9830 9830 9830 9830 20
543 20250401 105900 66141235 9820 9820 9820 9820 0
544 20250401 105800 66141235 9820 9820 9820 9820 512
545 20250401 105700 61113395 9820 9820 9820 9820 0
546 20250401 105600 61113395 9820 9820 9820 9820 0
547 20250401 105500 61113395 9820 9820 9820 9820 0
548 20250401 105400 61113395 9820 9820 9820 9820 0
549 20250401 105300 61113395 9820 9820 9820 9820 28
550 20250401 105200 60838435 9860 9850 9860 9850 500
551 20250401 105100 55908535 9860 9800 9860 9800 509
552 20250401 105000 50904695 9800 9800 9810 9800 40
553 20250401 104900 50512595 9790 9790 9790 9790 0
554 20250401 104800 50512595 9790 9790 9790 9790 11
555 20250401 104700 50404905 9790 9790 9790 9790 19
556 20250401 104600 50218895 9790 9790 9800 9790 660
557 20250401 104500 43754320 9780 9780 9780 9780 0
558 20250401 104400 43754320 9780 9780 9790 9780 29
559 20250401 104300 43470640 9780 9780 9780 9780 0
560 20250401 104200 43470640 9780 9780 9780 9780 0
561 20250401 104100 43470640 9780 9780 9780 9780 11
562 20250401 104000 43363060 9780 9780 9780 9780 0
563 20250401 103900 43363060 9780 9780 9780 9780 1
564 20250401 103800 43353280 9780 9780 9780 9780 8
565 20250401 103700 43275040 9780 9780 9780 9780 22
566 20250401 103600 43059880 9770 9770 9770 9770 0
567 20250401 103500 43059880 9770 9770 9770 9770 0
568 20250401 103400 43059880 9770 9770 9770 9770 1
569 20250401 103300 43050110 9770 9770 9770 9770 9
570 20250401 103200 42962180 9770 9770 9770 9770 0
571 20250401 103100 42962180 9770 9770 9780 9770 21
572 20250401 103000 42757000 9780 9770 9780 9770 56
573 20250401 102900 42209420 9770 9770 9770 9770 0
574 20250401 102800 42209420 9770 9770 9770 9770 1
575 20250401 102700 42199650 9760 9760 9760 9760 0
576 20250401 102600 42199650 9760 9760 9760 9760 0
577 20250401 102500 42199650 9760 9760 9760 9760 0
578 20250401 102400 42199650 9760 9760 9760 9760 0
579 20250401 102300 42199650 9760 9770 9770 9760 39
580 20250401 102200 41818910 9770 9770 9770 9770 41
581 20250401 102100 41418340 9770 9770 9770 9770 0
582 20250401 102000 41418340 9770 9770 9770 9770 0
583 20250401 101900 41418340 9770 9770 9770 9770 19
584 20250401 101800 41232710 9760 9760 9760 9760 0
585 20250401 101700 41232710 9760 9760 9760 9760 0
586 20250401 101600 41232710 9760 9760 9760 9760 0
587 20250401 101500 41232710 9760 9760 9760 9760 0
588 20250401 101400 41232710 9760 9760 9760 9760 0
589 20250401 101300 41232710 9760 9760 9760 9760 0
590 20250401 101200 41232710 9760 9760 9760 9760 12
591 20250401 101100 41115590 9750 9750 9750 9750 35
592 20250401 101000 40774340 9740 9740 9740 9740 93
593 20250401 100900 39868520 9740 9740 9740 9740 1
594 20250401 100800 39858780 9740 9740 9740 9740 8
595 20250401 100700 39780860 9740 9740 9740 9740 0
596 20250401 100600 39780860 9740 9740 9740 9740 2
597 20250401 100500 39761380 9730 9740 9740 9730 1848
598 20250401 100400 21780260 9740 9740 9740 9740 1
599 20250401 100300 21770520 9730 9730 9730 9730 25
600 20250401 100200 21527270 9730 9730 9730 9730 0
601 20250401 100100 21527270 9730 9730 9730 9730 2
602 20250401 100000 21507810 9730 9730 9730 9730 2
603 20250401 095900 21488350 9730 9730 9730 9730 1
604 20250401 095800 21478620 9730 9730 9730 9730 0
605 20250401 095700 21478620 9730 9730 9730 9730 0
606 20250401 095600 21478620 9730 9730 9730 9730 107
607 20250401 095500 20437510 9740 9740 9740 9740 0
608 20250401 095400 20437510 9740 9740 9740 9740 105
609 20250401 095300 19414810 9740 9750 9750 9740 122
610 20250401 095200 18225410 9750 9750 9750 9750 0
611 20250401 095100 18225410 9750 9750 9750 9750 0
612 20250401 095000 18225410 9750 9750 9750 9750 32
613 20250401 094900 17913410 9760 9760 9760 9760 0
614 20250401 094800 17913410 9760 9760 9760 9750 714
615 20250401 094700 10949270 9760 9760 9760 9760 4
616 20250401 094600 10910230 9760 9760 9760 9760 0
617 20250401 094500 10910230 9760 9760 9760 9760 0
618 20250401 094400 10910230 9760 9760 9770 9760 23
619 20250401 094300 10685540 9750 9750 9750 9750 2
620 20250401 094200 10666040 9750 9750 9750 9750 49
621 20250401 094100 10188290 9700 9700 9700 9700 0
622 20250401 094000 10188290 9700 9700 9700 9700 0
623 20250401 093900 10188290 9700 9700 9700 9700 0
624 20250401 093800 10188290 9700 9700 9700 9700 0
625 20250401 093700 10188290 9700 9700 9700 9700 0
626 20250401 093600 10188290 9700 9700 9700 9700 0
627 20250401 093500 10188290 9700 9700 9700 9700 0
628 20250401 093400 10188290 9700 9700 9700 9700 1
629 20250401 093300 10178590 9710 9710 9710 9710 0
630 20250401 093200 10178590 9710 9710 9710 9710 0
631 20250401 093100 10178590 9710 9710 9710 9710 0
632 20250401 093000 10178590 9710 9710 9710 9710 0
633 20250401 092900 10178590 9710 9710 9710 9710 0
634 20250401 092800 10178590 9710 9710 9710 9710 0
635 20250401 092700 10178590 9710 9710 9710 9710 0
636 20250401 092600 10178590 9710 9710 9710 9710 0
637 20250401 092500 10178590 9710 9710 9710 9710 0
638 20250401 092400 10178590 9710 9710 9710 9710 10
639 20250401 092300 10081490 9710 9710 9710 9710 0
640 20250401 092200 10081490 9710 9710 9710 9710 0
641 20250401 092100 10081490 9710 9710 9710 9710 755
642 20250401 092000 2750440 9740 9740 9740 9740 1
643 20250401 091900 2740700 9730 9710 9730 9710 157
644 20250401 091800 1215530 9710 9760 9760 9710 100
645 20250401 091700 243970 9770 9770 9770 9770 0
646 20250401 091600 243970 9770 9770 9770 9770 0
647 20250401 091500 243970 9770 9770 9770 9770 0
648 20250401 091400 243970 9770 9770 9770 9770 0
649 20250401 091300 243970 9770 9770 9770 9770 0
650 20250401 091200 243970 9770 9770 9770 9770 20
651 20250401 091100 48570 9770 9770 9770 9770 0
652 20250401 091000 48570 9770 9770 9770 9770 0
653 20250401 090900 48570 9770 9770 9770 9770 0
654 20250401 090800 48570 9770 9770 9770 9770 0
655 20250401 090700 48570 9770 9770 9770 9770 0
656 20250401 090600 48570 9770 9770 9770 9770 0
657 20250401 090500 48570 9770 9770 9770 9770 1
658 20250401 090400 38800 9700 9700 9700 9700 0
659 20250401 090300 38800 9700 9700 9700 9700 0
660 20250401 090200 38800 9700 9700 9700 9700 0
661 20250401 090100 38800 9700 9700 9700 9700 0
662 20250401 090000 38800 9700 9700 9700 9700 4

1
072020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,10857,9658687,107592870,95717588170,0.11
20250327,10848,9658687,108371520,96490283130,0.11
20250326,10848,9658687,108588480,96683456870,0.11
20250325,10848,9658687,108805440,96876630610,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 10857 9658687 107592870 95717588170 0.11
3 20250327 10848 9658687 108371520 96490283130 0.11
4 20250326 10848 9658687 108588480 96683456870 0.11
5 20250325 10848 9658687 108805440 96876630610 0.11