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

664
078000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,171940180,8730,8730,8730,8730,48
20250401,200100,171940180,8730,8730,8730,8730,0
20250401,200000,171940180,8730,8730,8730,8730,0
20250401,195900,171940180,8730,8730,8730,8730,0
20250401,195800,171940180,8730,8730,8730,8730,0
20250401,195700,171940180,8730,8730,8730,8730,0
20250401,195600,171940180,8730,8730,8730,8730,0
20250401,195500,171940180,8730,8730,8730,8730,0
20250401,195400,171940180,8730,8730,8730,8730,0
20250401,195300,171940180,8730,8730,8730,8730,0
20250401,195200,171940180,8730,8730,8730,8730,0
20250401,195100,171940180,8730,8730,8730,8730,0
20250401,195000,171940180,8730,8730,8730,8730,0
20250401,194900,171940180,8730,8730,8730,8730,0
20250401,194800,171940180,8730,8730,8730,8730,0
20250401,194700,171940180,8730,8730,8730,8730,0
20250401,194600,171940180,8730,8730,8730,8730,0
20250401,194500,171940180,8730,8730,8730,8730,0
20250401,194400,171940180,8730,8730,8730,8730,0
20250401,194300,171940180,8730,8730,8730,8730,0
20250401,194200,171940180,8730,8730,8730,8730,0
20250401,194100,171940180,8730,8730,8730,8730,0
20250401,194000,171940180,8730,8730,8730,8730,0
20250401,193900,171940180,8730,8730,8730,8730,0
20250401,193800,171940180,8730,8730,8730,8730,0
20250401,193700,171940180,8730,8730,8730,8730,0
20250401,193600,171940180,8730,8730,8730,8730,0
20250401,193500,171940180,8730,8730,8730,8730,0
20250401,193400,171940180,8730,8730,8730,8730,0
20250401,193300,171940180,8730,8730,8730,8730,0
20250401,193200,171940180,8730,8730,8730,8730,48
20250401,193100,171940180,8730,8730,8730,8730,0
20250401,193000,171940180,8730,8730,8730,8730,0
20250401,192900,171940180,8730,8730,8730,8730,0
20250401,192800,171940180,8730,8730,8730,8730,0
20250401,192700,171940180,8730,8730,8730,8730,0
20250401,192600,171940180,8730,8730,8730,8730,0
20250401,192500,171940180,8730,8730,8730,8730,0
20250401,192400,171940180,8730,8730,8730,8730,0
20250401,192300,171940180,8730,8730,8730,8730,0
20250401,192200,171940180,8730,8730,8730,8730,0
20250401,192100,171940180,8730,8730,8730,8730,0
20250401,192000,171940180,8730,8730,8730,8730,0
20250401,191900,171940180,8730,8730,8730,8730,0
20250401,191800,171940180,8730,8730,8730,8730,0
20250401,191700,171940180,8730,8730,8730,8730,0
20250401,191600,171940180,8730,8730,8730,8730,0
20250401,191500,171940180,8730,8730,8730,8730,0
20250401,191400,171940180,8730,8730,8730,8730,0
20250401,191300,171940180,8730,8730,8730,8730,0
20250401,191200,171940180,8730,8730,8730,8730,0
20250401,191100,171940180,8730,8730,8730,8730,0
20250401,191000,171940180,8730,8730,8730,8730,0
20250401,190900,171940180,8730,8730,8730,8730,0
20250401,190800,171940180,8730,8730,8730,8730,0
20250401,190700,171940180,8730,8730,8730,8730,0
20250401,190600,171940180,8730,8730,8730,8730,0
20250401,190500,171940180,8730,8730,8730,8730,0
20250401,190400,171940180,8730,8730,8730,8730,0
20250401,190300,171940180,8730,8730,8730,8730,0
20250401,190200,171940180,8730,8730,8730,8730,48
20250401,190100,171940180,8730,8730,8730,8730,0
20250401,190000,171940180,8730,8730,8730,8730,0
20250401,185900,171940180,8730,8730,8730,8730,0
20250401,185800,171940180,8730,8730,8730,8730,0
20250401,185700,171940180,8730,8730,8730,8730,0
20250401,185600,171940180,8730,8730,8730,8730,0
20250401,185500,171940180,8730,8730,8730,8730,0
20250401,185400,171940180,8730,8730,8730,8730,0
20250401,185300,171940180,8730,8730,8730,8730,0
20250401,185200,171940180,8730,8730,8730,8730,0
20250401,185100,171940180,8730,8730,8730,8730,0
20250401,185000,171940180,8730,8730,8730,8730,0
20250401,184900,171940180,8730,8730,8730,8730,0
20250401,184800,171940180,8730,8730,8730,8730,0
20250401,184700,171940180,8730,8730,8730,8730,0
20250401,184600,171940180,8730,8730,8730,8730,0
20250401,184500,171940180,8730,8730,8730,8730,0
20250401,184400,171940180,8730,8730,8730,8730,0
20250401,184300,171940180,8730,8730,8730,8730,0
20250401,184200,171940180,8730,8730,8730,8730,0
20250401,184100,171940180,8730,8730,8730,8730,0
20250401,184000,171940180,8730,8730,8730,8730,0
20250401,183900,171940180,8730,8730,8730,8730,0
20250401,183800,171940180,8730,8730,8730,8730,0
20250401,183700,171940180,8730,8730,8730,8730,0
20250401,183600,171940180,8730,8730,8730,8730,0
20250401,183500,171940180,8730,8730,8730,8730,0
20250401,183400,171940180,8730,8730,8730,8730,0
20250401,183300,171940180,8730,8730,8730,8730,0
20250401,183200,171940180,8730,8730,8730,8730,48
20250401,183100,171940180,8730,8730,8730,8730,0
20250401,183000,171940180,8730,8730,8730,8730,0
20250401,182900,171940180,8730,8730,8730,8730,0
20250401,182800,171940180,8730,8730,8730,8730,0
20250401,182700,171940180,8730,8730,8730,8730,0
20250401,182600,171940180,8730,8730,8730,8730,0
20250401,182500,171940180,8730,8730,8730,8730,0
20250401,182400,171940180,8730,8730,8730,8730,0
20250401,182300,171940180,8730,8730,8730,8730,0
20250401,182200,171940180,8730,8730,8730,8730,0
20250401,182100,171940180,8730,8730,8730,8730,0
20250401,182000,171940180,8730,8730,8730,8730,0
20250401,181900,171940180,8730,8730,8730,8730,0
20250401,181800,171940180,8730,8730,8730,8730,0
20250401,181700,171940180,8730,8730,8730,8730,0
20250401,181600,171940180,8730,8730,8730,8730,0
20250401,181500,171940180,8730,8730,8730,8730,0
20250401,181400,171940180,8730,8730,8730,8730,0
20250401,181300,171940180,8730,8730,8730,8730,0
20250401,181200,171940180,8730,8730,8730,8730,0
20250401,181100,171940180,8730,8730,8730,8730,0
20250401,181000,171940180,8730,8730,8730,8730,0
20250401,180900,171940180,8730,8730,8730,8730,0
20250401,180800,171940180,8730,8730,8730,8730,0
20250401,180700,171940180,8730,8730,8730,8730,0
20250401,180600,171940180,8730,8730,8730,8730,0
20250401,180500,171940180,8730,8730,8730,8730,0
20250401,180400,171940180,8730,8730,8730,8730,0
20250401,180300,171940180,8730,8730,8730,8730,0
20250401,180200,171940180,8730,8730,8730,8730,48
20250401,180100,171940180,8730,8730,8730,8730,0
20250401,180000,171940180,8730,8730,8730,8730,0
20250401,175900,171940180,8730,8730,8730,8730,0
20250401,175800,171940180,8730,8730,8730,8730,0
20250401,175700,171940180,8730,8730,8730,8730,0
20250401,175600,171940180,8730,8730,8730,8730,0
20250401,175500,171940180,8730,8730,8730,8730,0
20250401,175400,171940180,8730,8730,8730,8730,0
20250401,175300,171940180,8730,8730,8730,8730,0
20250401,175200,171940180,8730,8730,8730,8730,0
20250401,175100,171940180,8730,8730,8730,8730,0
20250401,175000,171940180,8730,8730,8730,8730,0
20250401,174900,171940180,8730,8730,8730,8730,0
20250401,174800,171940180,8730,8730,8730,8730,0
20250401,174700,171940180,8730,8730,8730,8730,0
20250401,174600,171940180,8730,8730,8730,8730,0
20250401,174500,171940180,8730,8730,8730,8730,0
20250401,174400,171940180,8730,8730,8730,8730,0
20250401,174300,171940180,8730,8730,8730,8730,0
20250401,174200,171940180,8730,8730,8730,8730,0
20250401,174100,171940180,8730,8730,8730,8730,0
20250401,174000,171940180,8730,8730,8730,8730,0
20250401,173900,171940180,8730,8730,8730,8730,0
20250401,173800,171940180,8730,8730,8730,8730,0
20250401,173700,171940180,8730,8730,8730,8730,0
20250401,173600,171940180,8730,8730,8730,8730,0
20250401,173500,171940180,8730,8730,8730,8730,0
20250401,173400,171940180,8730,8730,8730,8730,0
20250401,173300,171940180,8730,8730,8730,8730,0
20250401,173200,171940180,8730,8730,8730,8730,48
20250401,173100,171940180,8730,8730,8730,8730,0
20250401,173000,171940180,8730,8730,8730,8730,0
20250401,172900,171940180,8730,8730,8730,8730,0
20250401,172800,171940180,8730,8730,8730,8730,0
20250401,172700,171940180,8730,8730,8730,8730,0
20250401,172600,171940180,8730,8730,8730,8730,0
20250401,172500,171940180,8730,8730,8730,8730,0
20250401,172400,171940180,8730,8730,8730,8730,0
20250401,172300,171940180,8730,8730,8730,8730,0
20250401,172200,171940180,8730,8730,8730,8730,0
20250401,172100,171940180,8730,8730,8730,8730,0
20250401,172000,171940180,8730,8730,8730,8730,0
20250401,171900,171940180,8730,8730,8730,8730,0
20250401,171800,171940180,8730,8730,8730,8730,0
20250401,171700,171940180,8730,8730,8730,8730,0
20250401,171600,171940180,8730,8730,8730,8730,0
20250401,171500,171940180,8730,8730,8730,8730,0
20250401,171400,171940180,8730,8730,8730,8730,0
20250401,171300,171940180,8730,8730,8730,8730,0
20250401,171200,171940180,8730,8730,8730,8730,0
20250401,171100,171940180,8730,8730,8730,8730,0
20250401,171000,171940180,8730,8730,8730,8730,0
20250401,170900,171940180,8730,8730,8730,8730,0
20250401,170800,171940180,8730,8730,8730,8730,0
20250401,170700,171940180,8730,8730,8730,8730,0
20250401,170600,171940180,8730,8730,8730,8730,0
20250401,170500,171940180,8730,8730,8730,8730,0
20250401,170400,171940180,8730,8730,8730,8730,0
20250401,170300,171940180,8730,8730,8730,8730,0
20250401,170200,171940180,8730,8730,8730,8730,48
20250401,170100,171940180,8730,8730,8730,8730,0
20250401,170000,171940180,8730,8730,8730,8730,0
20250401,165900,171940180,8730,8730,8730,8730,0
20250401,165800,171940180,8730,8730,8730,8730,0
20250401,165700,171940180,8730,8730,8730,8730,0
20250401,165600,171940180,8730,8730,8730,8730,0
20250401,165500,171940180,8730,8730,8730,8730,0
20250401,165400,171940180,8730,8730,8730,8730,0
20250401,165300,171940180,8730,8730,8730,8730,0
20250401,165200,171940180,8730,8730,8730,8730,0
20250401,165100,171940180,8730,8730,8730,8730,0
20250401,165000,171940180,8730,8730,8730,8730,0
20250401,164900,171940180,8730,8730,8730,8730,0
20250401,164800,171940180,8730,8730,8730,8730,0
20250401,164700,171940180,8730,8730,8730,8730,0
20250401,164600,171940180,8730,8730,8730,8730,0
20250401,164500,171940180,8730,8730,8730,8730,0
20250401,164400,171940180,8730,8730,8730,8730,0
20250401,164300,171940180,8730,8730,8730,8730,0
20250401,164200,171940180,8730,8730,8730,8730,0
20250401,164100,171940180,8730,8730,8730,8730,0
20250401,164000,171940180,8730,8730,8730,8730,0
20250401,163900,171940180,8730,8730,8730,8730,0
20250401,163800,171940180,8730,8730,8730,8730,0
20250401,163700,171940180,8730,8730,8730,8730,0
20250401,163600,171940180,8730,8730,8730,8730,0
20250401,163500,171940180,8730,8730,8730,8730,0
20250401,163400,171940180,8730,8730,8730,8730,0
20250401,163300,171940180,8730,8730,8730,8730,0
20250401,163200,171940180,8730,8730,8730,8730,48
20250401,163100,171940180,8730,8730,8730,8730,0
20250401,163000,171940180,8730,8730,8730,8730,0
20250401,162900,171940180,8730,8730,8730,8730,0
20250401,162800,171940180,8730,8730,8730,8730,0
20250401,162700,171940180,8730,8730,8730,8730,0
20250401,162600,171940180,8730,8730,8730,8730,0
20250401,162500,171940180,8730,8730,8730,8730,0
20250401,162400,171940180,8730,8730,8730,8730,0
20250401,162300,171940180,8730,8730,8730,8730,0
20250401,162200,171940180,8730,8730,8730,8730,0
20250401,162100,171940180,8730,8730,8730,8730,0
20250401,162000,171940180,8730,8730,8730,8730,0
20250401,161900,171940180,8730,8730,8730,8730,0
20250401,161800,171940180,8730,8730,8730,8730,0
20250401,161700,171940180,8730,8730,8730,8730,0
20250401,161600,171940180,8730,8730,8730,8730,0
20250401,161500,171940180,8730,8730,8730,8730,0
20250401,161400,171940180,8730,8730,8730,8730,0
20250401,161300,171940180,8730,8730,8730,8730,0
20250401,161200,171940180,8730,8730,8730,8730,0
20250401,161100,171940180,8730,8730,8730,8730,0
20250401,161000,171940180,8730,8730,8730,8730,0
20250401,160900,171940180,8730,8730,8730,8730,0
20250401,160800,171940180,8730,8730,8730,8730,0
20250401,160700,171940180,8730,8730,8730,8730,0
20250401,160600,171940180,8730,8730,8730,8730,0
20250401,160500,171940180,8730,8730,8730,8730,0
20250401,160400,171940180,8730,8730,8730,8730,0
20250401,160300,171940180,8730,8730,8730,8730,0
20250401,160200,171940180,8730,8730,8730,8730,48
20250401,160100,171940180,8730,8730,8730,8730,0
20250401,160000,171940180,8730,8730,8730,8730,0
20250401,155900,171940180,8730,8730,8730,8730,0
20250401,155800,171940180,8730,8730,8730,8730,0
20250401,155700,171940180,8730,8730,8730,8730,0
20250401,155600,171940180,8730,8730,8730,8730,0
20250401,155500,171940180,8730,8730,8730,8730,0
20250401,155400,171940180,8730,8730,8730,8730,0
20250401,155300,171940180,8730,8730,8730,8730,0
20250401,155200,171940180,8730,8730,8730,8730,0
20250401,155100,171940180,8730,8730,8730,8730,0
20250401,155000,171940180,8730,8730,8730,8730,0
20250401,154900,171940180,8730,8730,8730,8730,0
20250401,154800,171940180,8730,8730,8730,8730,0
20250401,154700,171940180,8730,8730,8730,8730,0
20250401,154600,171940180,8730,8730,8730,8730,0
20250401,154500,171940180,8730,8730,8730,8730,0
20250401,154400,171940180,8730,8730,8730,8730,0
20250401,154300,171940180,8730,8730,8730,8730,0
20250401,154200,171940180,8730,8730,8730,8730,0
20250401,154100,171940180,8730,8730,8730,8730,0
20250401,154000,171940180,8730,8730,8730,8730,0
20250401,153900,171940180,8730,8730,8730,8730,0
20250401,153800,171940180,8730,8730,8730,8730,0
20250401,153700,171940180,8730,8730,8730,8730,0
20250401,153600,171940180,8730,8730,8730,8730,0
20250401,153500,171940180,8730,8730,8730,8730,0
20250401,153400,171940180,8730,8730,8730,8730,0
20250401,153300,171940180,8730,8730,8730,8730,0
20250401,153200,171940180,8730,8730,8730,8730,48
20250401,153100,171940180,8730,8730,8730,8730,0
20250401,153000,171940180,8730,8730,8730,8730,48
20250401,152900,171521140,8750,8750,8750,8750,0
20250401,152800,171521140,8750,8750,8750,8750,0
20250401,152700,171521140,8750,8750,8750,8750,0
20250401,152600,171521140,8750,8750,8750,8750,0
20250401,152500,171521140,8750,8750,8750,8750,0
20250401,152400,171521140,8750,8750,8750,8750,0
20250401,152300,171521140,8750,8750,8750,8750,0
20250401,152200,171521140,8750,8750,8750,8750,0
20250401,152100,171521140,8750,8750,8750,8750,0
20250401,152000,171521140,8750,8750,8750,8750,0
20250401,151900,171521140,8750,8760,8760,8750,101
20250401,151800,170636460,8790,8790,8790,8790,0
20250401,151700,170636460,8790,8790,8790,8790,0
20250401,151600,170636460,8790,8790,8790,8790,0
20250401,151500,170636460,8790,8790,8790,8790,0
20250401,151400,170636460,8790,8790,8790,8790,0
20250401,151300,170636460,8790,8790,8790,8790,20
20250401,151200,170460660,8800,8800,8800,8800,0
20250401,151100,170460660,8800,8800,8800,8800,0
20250401,151000,170460660,8800,8800,8800,8800,0
20250401,150900,170460660,8800,8800,8800,8800,0
20250401,150800,170460660,8800,8800,8800,8800,0
20250401,150700,170460660,8800,8800,8800,8800,0
20250401,150600,170460660,8800,8800,8800,8800,0
20250401,150500,170460660,8800,8770,8800,8770,843
20250401,150400,163052020,8770,8770,8770,8770,0
20250401,150300,163052020,8770,8770,8770,8770,0
20250401,150200,163052020,8770,8770,8770,8770,0
20250401,150100,163052020,8770,8770,8770,8770,0
20250401,150000,163052020,8770,8770,8770,8770,0
20250401,145900,163052020,8770,8770,8770,8770,0
20250401,145800,163052020,8770,8770,8770,8770,0
20250401,145700,163052020,8770,8770,8770,8770,0
20250401,145600,163052020,8770,8770,8770,8770,0
20250401,145500,163052020,8770,8770,8770,8770,0
20250401,145400,163052020,8770,8770,8770,8770,0
20250401,145300,163052020,8770,8770,8770,8770,0
20250401,145200,163052020,8770,8770,8770,8770,0
20250401,145100,163052020,8770,8770,8770,8770,20
20250401,145000,162876620,8750,8750,8750,8750,0
20250401,144900,162876620,8750,8750,8750,8750,0
20250401,144800,162876620,8750,8750,8750,8750,0
20250401,144700,162876620,8750,8750,8750,8750,0
20250401,144600,162876620,8750,8750,8750,8750,0
20250401,144500,162876620,8750,8750,8750,8750,0
20250401,144400,162876620,8750,8750,8750,8750,0
20250401,144300,162876620,8750,8750,8750,8750,0
20250401,144200,162876620,8750,8750,8750,8750,0
20250401,144100,162876620,8750,8750,8750,8750,250
20250401,144000,160689120,8750,8750,8750,8750,0
20250401,143900,160689120,8750,8750,8750,8750,0
20250401,143800,160689120,8750,8750,8750,8750,0
20250401,143700,160689120,8750,8750,8750,8750,0
20250401,143600,160689120,8750,8750,8750,8750,0
20250401,143500,160689120,8750,8750,8750,8750,0
20250401,143400,160689120,8750,8750,8750,8750,0
20250401,143300,160689120,8750,8750,8750,8750,0
20250401,143200,160689120,8750,8750,8750,8750,0
20250401,143100,160689120,8750,8750,8750,8750,0
20250401,143000,160689120,8750,8750,8750,8750,0
20250401,142900,160689120,8750,8750,8750,8750,0
20250401,142800,160689120,8750,8750,8750,8750,0
20250401,142700,160689120,8750,8750,8750,8750,0
20250401,142600,160689120,8750,8750,8750,8750,0
20250401,142500,160689120,8750,8720,8750,8720,2000
20250401,142400,143218940,8720,8720,8720,8720,0
20250401,142300,143218940,8720,8720,8720,8720,12
20250401,142200,143114300,8720,8720,8720,8720,0
20250401,142100,143114300,8720,8720,8720,8720,0
20250401,142000,143114300,8720,8720,8720,8720,1
20250401,141900,143105580,8720,8720,8720,8720,0
20250401,141800,143105580,8720,8720,8720,8720,0
20250401,141700,143105580,8720,8720,8720,8720,10
20250401,141600,143018380,8720,8720,8720,8720,0
20250401,141500,143018380,8720,8720,8720,8720,100
20250401,141400,142146380,8730,8730,8730,8730,1
20250401,141300,142137650,8740,8740,8740,8740,0
20250401,141200,142137650,8740,8740,8740,8740,0
20250401,141100,142137650,8740,8740,8740,8740,0
20250401,141000,142137650,8740,8740,8740,8740,0
20250401,140900,142137650,8740,8740,8740,8740,0
20250401,140800,142137650,8740,8740,8740,8740,0
20250401,140700,142137650,8740,8740,8740,8740,0
20250401,140600,142137650,8740,8740,8740,8740,0
20250401,140500,142137650,8740,8740,8740,8740,0
20250401,140400,142137650,8740,8740,8740,8740,0
20250401,140300,142137650,8740,8740,8740,8740,0
20250401,140200,142137650,8740,8740,8740,8740,0
20250401,140100,142137650,8740,8740,8740,8740,0
20250401,140000,142137650,8740,8740,8740,8740,0
20250401,135900,142137650,8740,8740,8740,8740,0
20250401,135800,142137650,8740,8740,8740,8740,0
20250401,135700,142137650,8740,8740,8740,8740,0
20250401,135600,142137650,8740,8740,8740,8740,0
20250401,135500,142137650,8740,8740,8740,8740,0
20250401,135400,142137650,8740,8740,8740,8740,0
20250401,135300,142137650,8740,8740,8740,8740,0
20250401,135200,142137650,8740,8740,8740,8740,0
20250401,135100,142137650,8740,8740,8740,8740,0
20250401,135000,142137650,8740,8740,8740,8740,0
20250401,134900,142137650,8740,8740,8740,8740,0
20250401,134800,142137650,8740,8740,8740,8740,0
20250401,134700,142137650,8740,8740,8740,8740,0
20250401,134600,142137650,8740,8740,8740,8740,0
20250401,134500,142137650,8740,8740,8740,8740,0
20250401,134400,142137650,8740,8740,8740,8740,0
20250401,134300,142137650,8740,8740,8740,8740,0
20250401,134200,142137650,8740,8740,8740,8740,0
20250401,134100,142137650,8740,8740,8740,8740,0
20250401,134000,142137650,8740,8740,8740,8740,0
20250401,133900,142137650,8740,8740,8740,8740,0
20250401,133800,142137650,8740,8740,8740,8740,0
20250401,133700,142137650,8740,8740,8740,8740,1
20250401,133600,142128910,8700,8700,8700,8700,0
20250401,133500,142128910,8700,8700,8700,8700,0
20250401,133400,142128910,8700,8700,8700,8700,0
20250401,133300,142128910,8700,8700,8700,8700,0
20250401,133200,142128910,8700,8700,8700,8700,0
20250401,133100,142128910,8700,8700,8700,8700,0
20250401,133000,142128910,8700,8700,8700,8700,0
20250401,132900,142128910,8700,8700,8700,8700,0
20250401,132800,142128910,8700,8700,8700,8700,0
20250401,132700,142128910,8700,8700,8700,8700,0
20250401,132600,142128910,8700,8740,8740,8700,1000
20250401,132500,133415680,8760,8760,8760,8760,0
20250401,132400,133415680,8760,8760,8760,8760,0
20250401,132300,133415680,8760,8760,8760,8760,0
20250401,132200,133415680,8760,8760,8760,8760,0
20250401,132100,133415680,8760,8760,8760,8760,0
20250401,132000,133415680,8760,8760,8760,8760,0
20250401,131900,133415680,8760,8760,8760,8760,0
20250401,131800,133415680,8760,8760,8760,8760,0
20250401,131700,133415680,8760,8760,8760,8760,0
20250401,131600,133415680,8760,8760,8760,8760,0
20250401,131500,133415680,8760,8760,8760,8760,0
20250401,131400,133415680,8760,8760,8760,8760,0
20250401,131300,133415680,8760,8760,8760,8760,0
20250401,131200,133415680,8760,8760,8760,8760,1
20250401,131100,133406920,8730,8730,8730,8730,0
20250401,131000,133406920,8730,8730,8730,8730,0
20250401,130900,133406920,8730,8730,8730,8730,0
20250401,130800,133406920,8730,8730,8730,8730,0
20250401,130700,133406920,8730,8730,8730,8730,0
20250401,130600,133406920,8730,8730,8730,8730,0
20250401,130500,133406920,8730,8730,8730,8730,0
20250401,130400,133406920,8730,8730,8730,8730,0
20250401,130300,133406920,8730,8730,8730,8730,0
20250401,130200,133406920,8730,8730,8730,8730,0
20250401,130100,133406920,8730,8730,8730,8730,0
20250401,130000,133406920,8730,8730,8730,8730,0
20250401,125900,133406920,8730,8730,8730,8730,0
20250401,125800,133406920,8730,8730,8730,8730,0
20250401,125700,133406920,8730,8730,8730,8730,0
20250401,125600,133406920,8730,8730,8730,8730,0
20250401,125500,133406920,8730,8730,8730,8730,0
20250401,125400,133406920,8730,8730,8730,8730,0
20250401,125300,133406920,8730,8730,8730,8730,0
20250401,125200,133406920,8730,8730,8730,8730,0
20250401,125100,133406920,8730,8730,8730,8730,0
20250401,125000,133406920,8730,8730,8730,8730,0
20250401,124900,133406920,8730,8730,8730,8730,29
20250401,124800,133153750,8770,8770,8770,8770,0
20250401,124700,133153750,8770,8770,8770,8770,0
20250401,124600,133153750,8770,8770,8770,8770,0
20250401,124500,133153750,8770,8770,8770,8770,0
20250401,124400,133153750,8770,8770,8770,8770,0
20250401,124300,133153750,8770,8770,8770,8770,0
20250401,124200,133153750,8770,8770,8770,8770,0
20250401,124100,133153750,8770,8770,8770,8770,0
20250401,124000,133153750,8770,8770,8770,8770,0
20250401,123900,133153750,8770,8770,8770,8770,0
20250401,123800,133153750,8770,8770,8770,8770,0
20250401,123700,133153750,8770,8770,8770,8770,0
20250401,123600,133153750,8770,8770,8770,8770,0
20250401,123500,133153750,8770,8770,8770,8770,0
20250401,123400,133153750,8770,8770,8770,8770,0
20250401,123300,133153750,8770,8770,8770,8770,0
20250401,123200,133153750,8770,8770,8770,8770,0
20250401,123100,133153750,8770,8770,8770,8770,0
20250401,123000,133153750,8770,8770,8770,8770,0
20250401,122900,133153750,8770,8770,8770,8770,0
20250401,122800,133153750,8770,8770,8770,8770,0
20250401,122700,133153750,8770,8770,8770,8770,0
20250401,122600,133153750,8770,8770,8770,8770,0
20250401,122500,133153750,8770,8770,8770,8770,0
20250401,122400,133153750,8770,8770,8770,8770,0
20250401,122300,133153750,8770,8770,8770,8770,0
20250401,122200,133153750,8770,8770,8770,8770,0
20250401,122100,133153750,8770,8770,8770,8770,0
20250401,122000,133153750,8770,8770,8770,8770,0
20250401,121900,133153750,8770,8770,8770,8770,0
20250401,121800,133153750,8770,8770,8770,8770,0
20250401,121700,133153750,8770,8770,8770,8770,0
20250401,121600,133153750,8770,8770,8770,8770,0
20250401,121500,133153750,8770,8770,8770,8770,0
20250401,121400,133153750,8770,8770,8770,8770,0
20250401,121300,133153750,8770,8770,8770,8770,0
20250401,121200,133153750,8770,8770,8770,8770,0
20250401,121100,133153750,8770,8770,8770,8770,0
20250401,121000,133153750,8770,8770,8770,8770,0
20250401,120900,133153750,8770,8770,8770,8770,0
20250401,120800,133153750,8770,8770,8770,8770,0
20250401,120700,133153750,8770,8770,8770,8770,0
20250401,120600,133153750,8770,8770,8770,8770,0
20250401,120500,133153750,8770,8770,8770,8770,0
20250401,120400,133153750,8770,8770,8770,8770,0
20250401,120300,133153750,8770,8770,8770,8770,0
20250401,120200,133153750,8770,8770,8770,8770,0
20250401,120100,133153750,8770,8770,8770,8770,0
20250401,120000,133153750,8770,8770,8770,8770,0
20250401,115900,133153750,8770,8770,8770,8770,0
20250401,115800,133153750,8770,8770,8770,8770,0
20250401,115700,133153750,8770,8770,8770,8770,0
20250401,115600,133153750,8770,8770,8770,8770,0
20250401,115500,133153750,8770,8770,8770,8770,0
20250401,115400,133153750,8770,8770,8770,8770,0
20250401,115300,133153750,8770,8770,8770,8770,0
20250401,115200,133153750,8770,8770,8770,8770,0
20250401,115100,133153750,8770,8770,8770,8770,0
20250401,115000,133153750,8770,8770,8770,8770,0
20250401,114900,133153750,8770,8770,8770,8770,0
20250401,114800,133153750,8770,8770,8770,8770,0
20250401,114700,133153750,8770,8770,8770,8770,0
20250401,114600,133153750,8770,8770,8770,8770,0
20250401,114500,133153750,8770,8770,8770,8770,0
20250401,114400,133153750,8770,8770,8770,8770,0
20250401,114300,133153750,8770,8770,8770,8770,0
20250401,114200,133153750,8770,8770,8770,8770,0
20250401,114100,133153750,8770,8770,8770,8770,0
20250401,114000,133153750,8770,8770,8770,8770,0
20250401,113900,133153750,8770,8770,8770,8770,1
20250401,113800,133144980,8790,8790,8790,8790,0
20250401,113700,133144980,8790,8790,8790,8790,0
20250401,113600,133144980,8790,8790,8790,8790,0
20250401,113500,133144980,8790,8790,8790,8790,0
20250401,113400,133144980,8790,8790,8790,8790,0
20250401,113300,133144980,8790,8840,8840,8780,1136
20250401,113200,123166590,8800,8760,8840,8760,706
20250401,113100,116959130,8760,8760,8760,8760,6
20250401,113000,116906570,8760,8760,8760,8760,0
20250401,112900,116906570,8760,8760,8760,8760,0
20250401,112800,116906570,8760,8760,8760,8760,0
20250401,112700,116906570,8760,8760,8760,8760,0
20250401,112600,116906570,8760,8760,8760,8760,0
20250401,112500,116906570,8760,8760,8760,8760,0
20250401,112400,116906570,8760,8760,8760,8760,122
20250401,112300,115837850,8740,8710,8740,8700,1177
20250401,112200,105554270,8720,8720,8720,8720,0
20250401,112100,105554270,8720,8720,8720,8720,0
20250401,112000,105554270,8720,8720,8720,8720,0
20250401,111900,105554270,8720,8720,8720,8720,0
20250401,111800,105554270,8720,8720,8720,8720,0
20250401,111700,105554270,8720,8720,8720,8720,500
20250401,111600,101194270,8720,8720,8720,8720,2
20250401,111500,101176830,8730,8730,8730,8730,0
20250401,111400,101176830,8730,8730,8730,8730,200
20250401,111300,99430830,8730,8730,8730,8730,0
20250401,111200,99430830,8730,8730,8730,8730,0
20250401,111100,99430830,8730,8730,8730,8730,74
20250401,111000,98784810,8730,8730,8730,8730,0
20250401,110900,98784810,8730,8730,8730,8730,33
20250401,110800,98496720,8730,8730,8730,8730,0
20250401,110700,98496720,8730,8730,8730,8730,0
20250401,110600,98496720,8730,8730,8730,8730,0
20250401,110500,98496720,8730,8730,8730,8730,0
20250401,110400,98496720,8730,8730,8730,8730,0
20250401,110300,98496720,8730,8730,8730,8730,0
20250401,110200,98496720,8730,8730,8730,8730,0
20250401,110100,98496720,8730,8730,8730,8730,68
20250401,110000,97903080,8730,8730,8730,8730,0
20250401,105900,97903080,8730,8730,8730,8730,0
20250401,105800,97903080,8730,8730,8730,8730,0
20250401,105700,97903080,8730,8730,8730,8730,0
20250401,105600,97903080,8730,8730,8730,8730,0
20250401,105500,97903080,8730,8730,8730,8730,0
20250401,105400,97903080,8730,8730,8730,8730,0
20250401,105300,97903080,8730,8730,8730,8730,0
20250401,105200,97903080,8730,8730,8730,8730,0
20250401,105100,97903080,8730,8730,8730,8730,0
20250401,105000,97903080,8730,8730,8730,8730,68
20250401,104900,97309440,8740,8740,8740,8740,0
20250401,104800,97309440,8740,8740,8740,8740,0
20250401,104700,97309440,8740,8740,8740,8740,0
20250401,104600,97309440,8740,8740,8740,8740,0
20250401,104500,97309440,8740,8740,8740,8740,0
20250401,104400,97309440,8740,8740,8740,8740,0
20250401,104300,97309440,8740,8740,8740,8740,0
20250401,104200,97309440,8740,8740,8740,8740,0
20250401,104100,97309440,8740,8740,8740,8740,0
20250401,104000,97309440,8740,8740,8740,8740,0
20250401,103900,97309440,8740,8740,8740,8740,0
20250401,103800,97309440,8740,8740,8740,8740,0
20250401,103700,97309440,8740,8740,8740,8740,0
20250401,103600,97309440,8740,8740,8740,8740,0
20250401,103500,97309440,8740,8740,8740,8740,100
20250401,103400,96435440,8700,8700,8700,8700,0
20250401,103300,96435440,8700,8700,8700,8700,0
20250401,103200,96435440,8700,8700,8700,8700,0
20250401,103100,96435440,8700,8740,8740,8700,1000
20250401,103000,87722110,8750,8750,8750,8750,2
20250401,102900,87704610,8750,8750,8750,8750,2
20250401,102800,87687110,8750,8750,8750,8750,0
20250401,102700,87687110,8750,8750,8750,8750,2
20250401,102600,87669610,8750,8750,8750,8750,0
20250401,102500,87669610,8750,8750,8750,8750,0
20250401,102400,87669610,8750,8750,8750,8750,0
20250401,102300,87669610,8750,8750,8750,8750,0
20250401,102200,87669610,8750,8750,8750,8750,1
20250401,102100,87660860,8750,8750,8750,8750,2
20250401,102000,87643360,8750,8750,8750,8750,0
20250401,101900,87643360,8750,8750,8750,8750,0
20250401,101800,87643360,8750,8750,8750,8750,0
20250401,101700,87643360,8750,8750,8750,8750,0
20250401,101600,87643360,8750,8750,8750,8750,0
20250401,101500,87643360,8750,8750,8750,8750,0
20250401,101400,87643360,8750,8750,8750,8750,1
20250401,101300,87634610,8750,8750,8750,8750,0
20250401,101200,87634610,8750,8750,8750,8750,0
20250401,101100,87634610,8750,8750,8750,8750,0
20250401,101000,87634610,8750,8750,8750,8750,0
20250401,100900,87634610,8750,8750,8750,8750,150
20250401,100800,86322110,8750,8750,8750,8750,0
20250401,100700,86322110,8750,8750,8750,8750,1
20250401,100600,86313360,8760,8760,8760,8760,0
20250401,100500,86313360,8760,8760,8760,8760,0
20250401,100400,86313360,8760,8760,8760,8760,0
20250401,100300,86313360,8760,8760,8760,8760,0
20250401,100200,86313360,8760,8760,8760,8760,0
20250401,100100,86313360,8760,8760,8760,8760,0
20250401,100000,86313360,8760,8760,8760,8760,0
20250401,095900,86313360,8760,8760,8760,8760,0
20250401,095800,86313360,8760,8760,8760,8760,0
20250401,095700,86313360,8760,8760,8760,8760,0
20250401,095600,86313360,8760,8760,8760,8760,6
20250401,095500,86260800,8750,8750,8750,8750,0
20250401,095400,86260800,8750,8750,8750,8750,0
20250401,095300,86260800,8750,8750,8750,8750,0
20250401,095200,86260800,8750,8750,8750,8750,0
20250401,095100,86260800,8750,8750,8750,8750,0
20250401,095000,86260800,8750,8750,8750,8750,0
20250401,094900,86260800,8750,8750,8750,8750,228
20250401,094800,84265800,8750,8750,8750,8750,0
20250401,094700,84265800,8750,8750,8750,8750,0
20250401,094600,84265800,8750,8860,8860,8750,1760
20250401,094500,68826330,8830,8810,8830,8810,700
20250401,094400,62657500,8810,8860,8950,8800,2462
20250401,094300,40831830,8760,8720,8760,8700,2421
20250401,094200,19717310,8730,8730,8730,8730,987
20250401,094100,11100800,8730,8730,8730,8730,1
20250401,094000,11092070,8730,8730,8730,8730,0
20250401,093900,11092070,8730,8730,8730,8730,0
20250401,093800,11092070,8730,8730,8730,8730,0
20250401,093700,11092070,8730,8730,8730,8730,0
20250401,093600,11092070,8730,8730,8730,8730,0
20250401,093500,11092070,8730,8730,8730,8730,0
20250401,093400,11092070,8730,8730,8730,8730,0
20250401,093300,11092070,8730,8730,8730,8730,0
20250401,093200,11092070,8730,8730,8730,8730,0
20250401,093100,11092070,8730,8730,8730,8730,0
20250401,093000,11092070,8730,8730,8730,8730,1
20250401,092900,11083340,8730,8730,8730,8730,0
20250401,092800,11083340,8730,8730,8730,8730,0
20250401,092700,11083340,8730,8730,8730,8730,1
20250401,092600,11074610,8730,8730,8730,8730,0
20250401,092500,11074610,8730,8730,8730,8730,0
20250401,092400,11074610,8730,8730,8730,8730,100
20250401,092300,10201610,8730,8730,8730,8730,1
20250401,092200,10192880,8720,8720,8720,8720,0
20250401,092100,10192880,8720,8720,8720,8720,0
20250401,092000,10192880,8720,8720,8720,8720,0
20250401,091900,10192880,8720,8720,8720,8720,0
20250401,091800,10192880,8720,8720,8720,8720,0
20250401,091700,10192880,8720,8720,8720,8720,0
20250401,091600,10192880,8720,8720,8720,8720,0
20250401,091500,10192880,8720,8720,8720,8720,0
20250401,091400,10192880,8720,8720,8720,8720,0
20250401,091300,10192880,8720,8720,8720,8720,133
20250401,091200,9033120,8720,8700,8720,8700,1018
20250401,091100,166320,8720,8720,8720,8720,0
20250401,091000,166320,8720,8720,8720,8720,2
20250401,090900,148880,8720,8720,8720,8720,0
20250401,090800,148880,8720,8720,8720,8720,1
20250401,090700,140160,8760,8760,8760,8760,0
20250401,090600,140160,8760,8760,8760,8760,0
20250401,090500,140160,8760,8760,8760,8760,0
20250401,090400,140160,8760,8760,8760,8760,4
20250401,090300,105120,8760,8760,8760,8760,10
20250401,090200,17520,8760,8760,8760,8760,0
20250401,090100,17520,8760,8760,8760,8760,0
20250401,090000,17520,8760,8760,8760,8760,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 171940180 8730 8730 8730 8730 48
3 20250401 200100 171940180 8730 8730 8730 8730 0
4 20250401 200000 171940180 8730 8730 8730 8730 0
5 20250401 195900 171940180 8730 8730 8730 8730 0
6 20250401 195800 171940180 8730 8730 8730 8730 0
7 20250401 195700 171940180 8730 8730 8730 8730 0
8 20250401 195600 171940180 8730 8730 8730 8730 0
9 20250401 195500 171940180 8730 8730 8730 8730 0
10 20250401 195400 171940180 8730 8730 8730 8730 0
11 20250401 195300 171940180 8730 8730 8730 8730 0
12 20250401 195200 171940180 8730 8730 8730 8730 0
13 20250401 195100 171940180 8730 8730 8730 8730 0
14 20250401 195000 171940180 8730 8730 8730 8730 0
15 20250401 194900 171940180 8730 8730 8730 8730 0
16 20250401 194800 171940180 8730 8730 8730 8730 0
17 20250401 194700 171940180 8730 8730 8730 8730 0
18 20250401 194600 171940180 8730 8730 8730 8730 0
19 20250401 194500 171940180 8730 8730 8730 8730 0
20 20250401 194400 171940180 8730 8730 8730 8730 0
21 20250401 194300 171940180 8730 8730 8730 8730 0
22 20250401 194200 171940180 8730 8730 8730 8730 0
23 20250401 194100 171940180 8730 8730 8730 8730 0
24 20250401 194000 171940180 8730 8730 8730 8730 0
25 20250401 193900 171940180 8730 8730 8730 8730 0
26 20250401 193800 171940180 8730 8730 8730 8730 0
27 20250401 193700 171940180 8730 8730 8730 8730 0
28 20250401 193600 171940180 8730 8730 8730 8730 0
29 20250401 193500 171940180 8730 8730 8730 8730 0
30 20250401 193400 171940180 8730 8730 8730 8730 0
31 20250401 193300 171940180 8730 8730 8730 8730 0
32 20250401 193200 171940180 8730 8730 8730 8730 48
33 20250401 193100 171940180 8730 8730 8730 8730 0
34 20250401 193000 171940180 8730 8730 8730 8730 0
35 20250401 192900 171940180 8730 8730 8730 8730 0
36 20250401 192800 171940180 8730 8730 8730 8730 0
37 20250401 192700 171940180 8730 8730 8730 8730 0
38 20250401 192600 171940180 8730 8730 8730 8730 0
39 20250401 192500 171940180 8730 8730 8730 8730 0
40 20250401 192400 171940180 8730 8730 8730 8730 0
41 20250401 192300 171940180 8730 8730 8730 8730 0
42 20250401 192200 171940180 8730 8730 8730 8730 0
43 20250401 192100 171940180 8730 8730 8730 8730 0
44 20250401 192000 171940180 8730 8730 8730 8730 0
45 20250401 191900 171940180 8730 8730 8730 8730 0
46 20250401 191800 171940180 8730 8730 8730 8730 0
47 20250401 191700 171940180 8730 8730 8730 8730 0
48 20250401 191600 171940180 8730 8730 8730 8730 0
49 20250401 191500 171940180 8730 8730 8730 8730 0
50 20250401 191400 171940180 8730 8730 8730 8730 0
51 20250401 191300 171940180 8730 8730 8730 8730 0
52 20250401 191200 171940180 8730 8730 8730 8730 0
53 20250401 191100 171940180 8730 8730 8730 8730 0
54 20250401 191000 171940180 8730 8730 8730 8730 0
55 20250401 190900 171940180 8730 8730 8730 8730 0
56 20250401 190800 171940180 8730 8730 8730 8730 0
57 20250401 190700 171940180 8730 8730 8730 8730 0
58 20250401 190600 171940180 8730 8730 8730 8730 0
59 20250401 190500 171940180 8730 8730 8730 8730 0
60 20250401 190400 171940180 8730 8730 8730 8730 0
61 20250401 190300 171940180 8730 8730 8730 8730 0
62 20250401 190200 171940180 8730 8730 8730 8730 48
63 20250401 190100 171940180 8730 8730 8730 8730 0
64 20250401 190000 171940180 8730 8730 8730 8730 0
65 20250401 185900 171940180 8730 8730 8730 8730 0
66 20250401 185800 171940180 8730 8730 8730 8730 0
67 20250401 185700 171940180 8730 8730 8730 8730 0
68 20250401 185600 171940180 8730 8730 8730 8730 0
69 20250401 185500 171940180 8730 8730 8730 8730 0
70 20250401 185400 171940180 8730 8730 8730 8730 0
71 20250401 185300 171940180 8730 8730 8730 8730 0
72 20250401 185200 171940180 8730 8730 8730 8730 0
73 20250401 185100 171940180 8730 8730 8730 8730 0
74 20250401 185000 171940180 8730 8730 8730 8730 0
75 20250401 184900 171940180 8730 8730 8730 8730 0
76 20250401 184800 171940180 8730 8730 8730 8730 0
77 20250401 184700 171940180 8730 8730 8730 8730 0
78 20250401 184600 171940180 8730 8730 8730 8730 0
79 20250401 184500 171940180 8730 8730 8730 8730 0
80 20250401 184400 171940180 8730 8730 8730 8730 0
81 20250401 184300 171940180 8730 8730 8730 8730 0
82 20250401 184200 171940180 8730 8730 8730 8730 0
83 20250401 184100 171940180 8730 8730 8730 8730 0
84 20250401 184000 171940180 8730 8730 8730 8730 0
85 20250401 183900 171940180 8730 8730 8730 8730 0
86 20250401 183800 171940180 8730 8730 8730 8730 0
87 20250401 183700 171940180 8730 8730 8730 8730 0
88 20250401 183600 171940180 8730 8730 8730 8730 0
89 20250401 183500 171940180 8730 8730 8730 8730 0
90 20250401 183400 171940180 8730 8730 8730 8730 0
91 20250401 183300 171940180 8730 8730 8730 8730 0
92 20250401 183200 171940180 8730 8730 8730 8730 48
93 20250401 183100 171940180 8730 8730 8730 8730 0
94 20250401 183000 171940180 8730 8730 8730 8730 0
95 20250401 182900 171940180 8730 8730 8730 8730 0
96 20250401 182800 171940180 8730 8730 8730 8730 0
97 20250401 182700 171940180 8730 8730 8730 8730 0
98 20250401 182600 171940180 8730 8730 8730 8730 0
99 20250401 182500 171940180 8730 8730 8730 8730 0
100 20250401 182400 171940180 8730 8730 8730 8730 0
101 20250401 182300 171940180 8730 8730 8730 8730 0
102 20250401 182200 171940180 8730 8730 8730 8730 0
103 20250401 182100 171940180 8730 8730 8730 8730 0
104 20250401 182000 171940180 8730 8730 8730 8730 0
105 20250401 181900 171940180 8730 8730 8730 8730 0
106 20250401 181800 171940180 8730 8730 8730 8730 0
107 20250401 181700 171940180 8730 8730 8730 8730 0
108 20250401 181600 171940180 8730 8730 8730 8730 0
109 20250401 181500 171940180 8730 8730 8730 8730 0
110 20250401 181400 171940180 8730 8730 8730 8730 0
111 20250401 181300 171940180 8730 8730 8730 8730 0
112 20250401 181200 171940180 8730 8730 8730 8730 0
113 20250401 181100 171940180 8730 8730 8730 8730 0
114 20250401 181000 171940180 8730 8730 8730 8730 0
115 20250401 180900 171940180 8730 8730 8730 8730 0
116 20250401 180800 171940180 8730 8730 8730 8730 0
117 20250401 180700 171940180 8730 8730 8730 8730 0
118 20250401 180600 171940180 8730 8730 8730 8730 0
119 20250401 180500 171940180 8730 8730 8730 8730 0
120 20250401 180400 171940180 8730 8730 8730 8730 0
121 20250401 180300 171940180 8730 8730 8730 8730 0
122 20250401 180200 171940180 8730 8730 8730 8730 48
123 20250401 180100 171940180 8730 8730 8730 8730 0
124 20250401 180000 171940180 8730 8730 8730 8730 0
125 20250401 175900 171940180 8730 8730 8730 8730 0
126 20250401 175800 171940180 8730 8730 8730 8730 0
127 20250401 175700 171940180 8730 8730 8730 8730 0
128 20250401 175600 171940180 8730 8730 8730 8730 0
129 20250401 175500 171940180 8730 8730 8730 8730 0
130 20250401 175400 171940180 8730 8730 8730 8730 0
131 20250401 175300 171940180 8730 8730 8730 8730 0
132 20250401 175200 171940180 8730 8730 8730 8730 0
133 20250401 175100 171940180 8730 8730 8730 8730 0
134 20250401 175000 171940180 8730 8730 8730 8730 0
135 20250401 174900 171940180 8730 8730 8730 8730 0
136 20250401 174800 171940180 8730 8730 8730 8730 0
137 20250401 174700 171940180 8730 8730 8730 8730 0
138 20250401 174600 171940180 8730 8730 8730 8730 0
139 20250401 174500 171940180 8730 8730 8730 8730 0
140 20250401 174400 171940180 8730 8730 8730 8730 0
141 20250401 174300 171940180 8730 8730 8730 8730 0
142 20250401 174200 171940180 8730 8730 8730 8730 0
143 20250401 174100 171940180 8730 8730 8730 8730 0
144 20250401 174000 171940180 8730 8730 8730 8730 0
145 20250401 173900 171940180 8730 8730 8730 8730 0
146 20250401 173800 171940180 8730 8730 8730 8730 0
147 20250401 173700 171940180 8730 8730 8730 8730 0
148 20250401 173600 171940180 8730 8730 8730 8730 0
149 20250401 173500 171940180 8730 8730 8730 8730 0
150 20250401 173400 171940180 8730 8730 8730 8730 0
151 20250401 173300 171940180 8730 8730 8730 8730 0
152 20250401 173200 171940180 8730 8730 8730 8730 48
153 20250401 173100 171940180 8730 8730 8730 8730 0
154 20250401 173000 171940180 8730 8730 8730 8730 0
155 20250401 172900 171940180 8730 8730 8730 8730 0
156 20250401 172800 171940180 8730 8730 8730 8730 0
157 20250401 172700 171940180 8730 8730 8730 8730 0
158 20250401 172600 171940180 8730 8730 8730 8730 0
159 20250401 172500 171940180 8730 8730 8730 8730 0
160 20250401 172400 171940180 8730 8730 8730 8730 0
161 20250401 172300 171940180 8730 8730 8730 8730 0
162 20250401 172200 171940180 8730 8730 8730 8730 0
163 20250401 172100 171940180 8730 8730 8730 8730 0
164 20250401 172000 171940180 8730 8730 8730 8730 0
165 20250401 171900 171940180 8730 8730 8730 8730 0
166 20250401 171800 171940180 8730 8730 8730 8730 0
167 20250401 171700 171940180 8730 8730 8730 8730 0
168 20250401 171600 171940180 8730 8730 8730 8730 0
169 20250401 171500 171940180 8730 8730 8730 8730 0
170 20250401 171400 171940180 8730 8730 8730 8730 0
171 20250401 171300 171940180 8730 8730 8730 8730 0
172 20250401 171200 171940180 8730 8730 8730 8730 0
173 20250401 171100 171940180 8730 8730 8730 8730 0
174 20250401 171000 171940180 8730 8730 8730 8730 0
175 20250401 170900 171940180 8730 8730 8730 8730 0
176 20250401 170800 171940180 8730 8730 8730 8730 0
177 20250401 170700 171940180 8730 8730 8730 8730 0
178 20250401 170600 171940180 8730 8730 8730 8730 0
179 20250401 170500 171940180 8730 8730 8730 8730 0
180 20250401 170400 171940180 8730 8730 8730 8730 0
181 20250401 170300 171940180 8730 8730 8730 8730 0
182 20250401 170200 171940180 8730 8730 8730 8730 48
183 20250401 170100 171940180 8730 8730 8730 8730 0
184 20250401 170000 171940180 8730 8730 8730 8730 0
185 20250401 165900 171940180 8730 8730 8730 8730 0
186 20250401 165800 171940180 8730 8730 8730 8730 0
187 20250401 165700 171940180 8730 8730 8730 8730 0
188 20250401 165600 171940180 8730 8730 8730 8730 0
189 20250401 165500 171940180 8730 8730 8730 8730 0
190 20250401 165400 171940180 8730 8730 8730 8730 0
191 20250401 165300 171940180 8730 8730 8730 8730 0
192 20250401 165200 171940180 8730 8730 8730 8730 0
193 20250401 165100 171940180 8730 8730 8730 8730 0
194 20250401 165000 171940180 8730 8730 8730 8730 0
195 20250401 164900 171940180 8730 8730 8730 8730 0
196 20250401 164800 171940180 8730 8730 8730 8730 0
197 20250401 164700 171940180 8730 8730 8730 8730 0
198 20250401 164600 171940180 8730 8730 8730 8730 0
199 20250401 164500 171940180 8730 8730 8730 8730 0
200 20250401 164400 171940180 8730 8730 8730 8730 0
201 20250401 164300 171940180 8730 8730 8730 8730 0
202 20250401 164200 171940180 8730 8730 8730 8730 0
203 20250401 164100 171940180 8730 8730 8730 8730 0
204 20250401 164000 171940180 8730 8730 8730 8730 0
205 20250401 163900 171940180 8730 8730 8730 8730 0
206 20250401 163800 171940180 8730 8730 8730 8730 0
207 20250401 163700 171940180 8730 8730 8730 8730 0
208 20250401 163600 171940180 8730 8730 8730 8730 0
209 20250401 163500 171940180 8730 8730 8730 8730 0
210 20250401 163400 171940180 8730 8730 8730 8730 0
211 20250401 163300 171940180 8730 8730 8730 8730 0
212 20250401 163200 171940180 8730 8730 8730 8730 48
213 20250401 163100 171940180 8730 8730 8730 8730 0
214 20250401 163000 171940180 8730 8730 8730 8730 0
215 20250401 162900 171940180 8730 8730 8730 8730 0
216 20250401 162800 171940180 8730 8730 8730 8730 0
217 20250401 162700 171940180 8730 8730 8730 8730 0
218 20250401 162600 171940180 8730 8730 8730 8730 0
219 20250401 162500 171940180 8730 8730 8730 8730 0
220 20250401 162400 171940180 8730 8730 8730 8730 0
221 20250401 162300 171940180 8730 8730 8730 8730 0
222 20250401 162200 171940180 8730 8730 8730 8730 0
223 20250401 162100 171940180 8730 8730 8730 8730 0
224 20250401 162000 171940180 8730 8730 8730 8730 0
225 20250401 161900 171940180 8730 8730 8730 8730 0
226 20250401 161800 171940180 8730 8730 8730 8730 0
227 20250401 161700 171940180 8730 8730 8730 8730 0
228 20250401 161600 171940180 8730 8730 8730 8730 0
229 20250401 161500 171940180 8730 8730 8730 8730 0
230 20250401 161400 171940180 8730 8730 8730 8730 0
231 20250401 161300 171940180 8730 8730 8730 8730 0
232 20250401 161200 171940180 8730 8730 8730 8730 0
233 20250401 161100 171940180 8730 8730 8730 8730 0
234 20250401 161000 171940180 8730 8730 8730 8730 0
235 20250401 160900 171940180 8730 8730 8730 8730 0
236 20250401 160800 171940180 8730 8730 8730 8730 0
237 20250401 160700 171940180 8730 8730 8730 8730 0
238 20250401 160600 171940180 8730 8730 8730 8730 0
239 20250401 160500 171940180 8730 8730 8730 8730 0
240 20250401 160400 171940180 8730 8730 8730 8730 0
241 20250401 160300 171940180 8730 8730 8730 8730 0
242 20250401 160200 171940180 8730 8730 8730 8730 48
243 20250401 160100 171940180 8730 8730 8730 8730 0
244 20250401 160000 171940180 8730 8730 8730 8730 0
245 20250401 155900 171940180 8730 8730 8730 8730 0
246 20250401 155800 171940180 8730 8730 8730 8730 0
247 20250401 155700 171940180 8730 8730 8730 8730 0
248 20250401 155600 171940180 8730 8730 8730 8730 0
249 20250401 155500 171940180 8730 8730 8730 8730 0
250 20250401 155400 171940180 8730 8730 8730 8730 0
251 20250401 155300 171940180 8730 8730 8730 8730 0
252 20250401 155200 171940180 8730 8730 8730 8730 0
253 20250401 155100 171940180 8730 8730 8730 8730 0
254 20250401 155000 171940180 8730 8730 8730 8730 0
255 20250401 154900 171940180 8730 8730 8730 8730 0
256 20250401 154800 171940180 8730 8730 8730 8730 0
257 20250401 154700 171940180 8730 8730 8730 8730 0
258 20250401 154600 171940180 8730 8730 8730 8730 0
259 20250401 154500 171940180 8730 8730 8730 8730 0
260 20250401 154400 171940180 8730 8730 8730 8730 0
261 20250401 154300 171940180 8730 8730 8730 8730 0
262 20250401 154200 171940180 8730 8730 8730 8730 0
263 20250401 154100 171940180 8730 8730 8730 8730 0
264 20250401 154000 171940180 8730 8730 8730 8730 0
265 20250401 153900 171940180 8730 8730 8730 8730 0
266 20250401 153800 171940180 8730 8730 8730 8730 0
267 20250401 153700 171940180 8730 8730 8730 8730 0
268 20250401 153600 171940180 8730 8730 8730 8730 0
269 20250401 153500 171940180 8730 8730 8730 8730 0
270 20250401 153400 171940180 8730 8730 8730 8730 0
271 20250401 153300 171940180 8730 8730 8730 8730 0
272 20250401 153200 171940180 8730 8730 8730 8730 48
273 20250401 153100 171940180 8730 8730 8730 8730 0
274 20250401 153000 171940180 8730 8730 8730 8730 48
275 20250401 152900 171521140 8750 8750 8750 8750 0
276 20250401 152800 171521140 8750 8750 8750 8750 0
277 20250401 152700 171521140 8750 8750 8750 8750 0
278 20250401 152600 171521140 8750 8750 8750 8750 0
279 20250401 152500 171521140 8750 8750 8750 8750 0
280 20250401 152400 171521140 8750 8750 8750 8750 0
281 20250401 152300 171521140 8750 8750 8750 8750 0
282 20250401 152200 171521140 8750 8750 8750 8750 0
283 20250401 152100 171521140 8750 8750 8750 8750 0
284 20250401 152000 171521140 8750 8750 8750 8750 0
285 20250401 151900 171521140 8750 8760 8760 8750 101
286 20250401 151800 170636460 8790 8790 8790 8790 0
287 20250401 151700 170636460 8790 8790 8790 8790 0
288 20250401 151600 170636460 8790 8790 8790 8790 0
289 20250401 151500 170636460 8790 8790 8790 8790 0
290 20250401 151400 170636460 8790 8790 8790 8790 0
291 20250401 151300 170636460 8790 8790 8790 8790 20
292 20250401 151200 170460660 8800 8800 8800 8800 0
293 20250401 151100 170460660 8800 8800 8800 8800 0
294 20250401 151000 170460660 8800 8800 8800 8800 0
295 20250401 150900 170460660 8800 8800 8800 8800 0
296 20250401 150800 170460660 8800 8800 8800 8800 0
297 20250401 150700 170460660 8800 8800 8800 8800 0
298 20250401 150600 170460660 8800 8800 8800 8800 0
299 20250401 150500 170460660 8800 8770 8800 8770 843
300 20250401 150400 163052020 8770 8770 8770 8770 0
301 20250401 150300 163052020 8770 8770 8770 8770 0
302 20250401 150200 163052020 8770 8770 8770 8770 0
303 20250401 150100 163052020 8770 8770 8770 8770 0
304 20250401 150000 163052020 8770 8770 8770 8770 0
305 20250401 145900 163052020 8770 8770 8770 8770 0
306 20250401 145800 163052020 8770 8770 8770 8770 0
307 20250401 145700 163052020 8770 8770 8770 8770 0
308 20250401 145600 163052020 8770 8770 8770 8770 0
309 20250401 145500 163052020 8770 8770 8770 8770 0
310 20250401 145400 163052020 8770 8770 8770 8770 0
311 20250401 145300 163052020 8770 8770 8770 8770 0
312 20250401 145200 163052020 8770 8770 8770 8770 0
313 20250401 145100 163052020 8770 8770 8770 8770 20
314 20250401 145000 162876620 8750 8750 8750 8750 0
315 20250401 144900 162876620 8750 8750 8750 8750 0
316 20250401 144800 162876620 8750 8750 8750 8750 0
317 20250401 144700 162876620 8750 8750 8750 8750 0
318 20250401 144600 162876620 8750 8750 8750 8750 0
319 20250401 144500 162876620 8750 8750 8750 8750 0
320 20250401 144400 162876620 8750 8750 8750 8750 0
321 20250401 144300 162876620 8750 8750 8750 8750 0
322 20250401 144200 162876620 8750 8750 8750 8750 0
323 20250401 144100 162876620 8750 8750 8750 8750 250
324 20250401 144000 160689120 8750 8750 8750 8750 0
325 20250401 143900 160689120 8750 8750 8750 8750 0
326 20250401 143800 160689120 8750 8750 8750 8750 0
327 20250401 143700 160689120 8750 8750 8750 8750 0
328 20250401 143600 160689120 8750 8750 8750 8750 0
329 20250401 143500 160689120 8750 8750 8750 8750 0
330 20250401 143400 160689120 8750 8750 8750 8750 0
331 20250401 143300 160689120 8750 8750 8750 8750 0
332 20250401 143200 160689120 8750 8750 8750 8750 0
333 20250401 143100 160689120 8750 8750 8750 8750 0
334 20250401 143000 160689120 8750 8750 8750 8750 0
335 20250401 142900 160689120 8750 8750 8750 8750 0
336 20250401 142800 160689120 8750 8750 8750 8750 0
337 20250401 142700 160689120 8750 8750 8750 8750 0
338 20250401 142600 160689120 8750 8750 8750 8750 0
339 20250401 142500 160689120 8750 8720 8750 8720 2000
340 20250401 142400 143218940 8720 8720 8720 8720 0
341 20250401 142300 143218940 8720 8720 8720 8720 12
342 20250401 142200 143114300 8720 8720 8720 8720 0
343 20250401 142100 143114300 8720 8720 8720 8720 0
344 20250401 142000 143114300 8720 8720 8720 8720 1
345 20250401 141900 143105580 8720 8720 8720 8720 0
346 20250401 141800 143105580 8720 8720 8720 8720 0
347 20250401 141700 143105580 8720 8720 8720 8720 10
348 20250401 141600 143018380 8720 8720 8720 8720 0
349 20250401 141500 143018380 8720 8720 8720 8720 100
350 20250401 141400 142146380 8730 8730 8730 8730 1
351 20250401 141300 142137650 8740 8740 8740 8740 0
352 20250401 141200 142137650 8740 8740 8740 8740 0
353 20250401 141100 142137650 8740 8740 8740 8740 0
354 20250401 141000 142137650 8740 8740 8740 8740 0
355 20250401 140900 142137650 8740 8740 8740 8740 0
356 20250401 140800 142137650 8740 8740 8740 8740 0
357 20250401 140700 142137650 8740 8740 8740 8740 0
358 20250401 140600 142137650 8740 8740 8740 8740 0
359 20250401 140500 142137650 8740 8740 8740 8740 0
360 20250401 140400 142137650 8740 8740 8740 8740 0
361 20250401 140300 142137650 8740 8740 8740 8740 0
362 20250401 140200 142137650 8740 8740 8740 8740 0
363 20250401 140100 142137650 8740 8740 8740 8740 0
364 20250401 140000 142137650 8740 8740 8740 8740 0
365 20250401 135900 142137650 8740 8740 8740 8740 0
366 20250401 135800 142137650 8740 8740 8740 8740 0
367 20250401 135700 142137650 8740 8740 8740 8740 0
368 20250401 135600 142137650 8740 8740 8740 8740 0
369 20250401 135500 142137650 8740 8740 8740 8740 0
370 20250401 135400 142137650 8740 8740 8740 8740 0
371 20250401 135300 142137650 8740 8740 8740 8740 0
372 20250401 135200 142137650 8740 8740 8740 8740 0
373 20250401 135100 142137650 8740 8740 8740 8740 0
374 20250401 135000 142137650 8740 8740 8740 8740 0
375 20250401 134900 142137650 8740 8740 8740 8740 0
376 20250401 134800 142137650 8740 8740 8740 8740 0
377 20250401 134700 142137650 8740 8740 8740 8740 0
378 20250401 134600 142137650 8740 8740 8740 8740 0
379 20250401 134500 142137650 8740 8740 8740 8740 0
380 20250401 134400 142137650 8740 8740 8740 8740 0
381 20250401 134300 142137650 8740 8740 8740 8740 0
382 20250401 134200 142137650 8740 8740 8740 8740 0
383 20250401 134100 142137650 8740 8740 8740 8740 0
384 20250401 134000 142137650 8740 8740 8740 8740 0
385 20250401 133900 142137650 8740 8740 8740 8740 0
386 20250401 133800 142137650 8740 8740 8740 8740 0
387 20250401 133700 142137650 8740 8740 8740 8740 1
388 20250401 133600 142128910 8700 8700 8700 8700 0
389 20250401 133500 142128910 8700 8700 8700 8700 0
390 20250401 133400 142128910 8700 8700 8700 8700 0
391 20250401 133300 142128910 8700 8700 8700 8700 0
392 20250401 133200 142128910 8700 8700 8700 8700 0
393 20250401 133100 142128910 8700 8700 8700 8700 0
394 20250401 133000 142128910 8700 8700 8700 8700 0
395 20250401 132900 142128910 8700 8700 8700 8700 0
396 20250401 132800 142128910 8700 8700 8700 8700 0
397 20250401 132700 142128910 8700 8700 8700 8700 0
398 20250401 132600 142128910 8700 8740 8740 8700 1000
399 20250401 132500 133415680 8760 8760 8760 8760 0
400 20250401 132400 133415680 8760 8760 8760 8760 0
401 20250401 132300 133415680 8760 8760 8760 8760 0
402 20250401 132200 133415680 8760 8760 8760 8760 0
403 20250401 132100 133415680 8760 8760 8760 8760 0
404 20250401 132000 133415680 8760 8760 8760 8760 0
405 20250401 131900 133415680 8760 8760 8760 8760 0
406 20250401 131800 133415680 8760 8760 8760 8760 0
407 20250401 131700 133415680 8760 8760 8760 8760 0
408 20250401 131600 133415680 8760 8760 8760 8760 0
409 20250401 131500 133415680 8760 8760 8760 8760 0
410 20250401 131400 133415680 8760 8760 8760 8760 0
411 20250401 131300 133415680 8760 8760 8760 8760 0
412 20250401 131200 133415680 8760 8760 8760 8760 1
413 20250401 131100 133406920 8730 8730 8730 8730 0
414 20250401 131000 133406920 8730 8730 8730 8730 0
415 20250401 130900 133406920 8730 8730 8730 8730 0
416 20250401 130800 133406920 8730 8730 8730 8730 0
417 20250401 130700 133406920 8730 8730 8730 8730 0
418 20250401 130600 133406920 8730 8730 8730 8730 0
419 20250401 130500 133406920 8730 8730 8730 8730 0
420 20250401 130400 133406920 8730 8730 8730 8730 0
421 20250401 130300 133406920 8730 8730 8730 8730 0
422 20250401 130200 133406920 8730 8730 8730 8730 0
423 20250401 130100 133406920 8730 8730 8730 8730 0
424 20250401 130000 133406920 8730 8730 8730 8730 0
425 20250401 125900 133406920 8730 8730 8730 8730 0
426 20250401 125800 133406920 8730 8730 8730 8730 0
427 20250401 125700 133406920 8730 8730 8730 8730 0
428 20250401 125600 133406920 8730 8730 8730 8730 0
429 20250401 125500 133406920 8730 8730 8730 8730 0
430 20250401 125400 133406920 8730 8730 8730 8730 0
431 20250401 125300 133406920 8730 8730 8730 8730 0
432 20250401 125200 133406920 8730 8730 8730 8730 0
433 20250401 125100 133406920 8730 8730 8730 8730 0
434 20250401 125000 133406920 8730 8730 8730 8730 0
435 20250401 124900 133406920 8730 8730 8730 8730 29
436 20250401 124800 133153750 8770 8770 8770 8770 0
437 20250401 124700 133153750 8770 8770 8770 8770 0
438 20250401 124600 133153750 8770 8770 8770 8770 0
439 20250401 124500 133153750 8770 8770 8770 8770 0
440 20250401 124400 133153750 8770 8770 8770 8770 0
441 20250401 124300 133153750 8770 8770 8770 8770 0
442 20250401 124200 133153750 8770 8770 8770 8770 0
443 20250401 124100 133153750 8770 8770 8770 8770 0
444 20250401 124000 133153750 8770 8770 8770 8770 0
445 20250401 123900 133153750 8770 8770 8770 8770 0
446 20250401 123800 133153750 8770 8770 8770 8770 0
447 20250401 123700 133153750 8770 8770 8770 8770 0
448 20250401 123600 133153750 8770 8770 8770 8770 0
449 20250401 123500 133153750 8770 8770 8770 8770 0
450 20250401 123400 133153750 8770 8770 8770 8770 0
451 20250401 123300 133153750 8770 8770 8770 8770 0
452 20250401 123200 133153750 8770 8770 8770 8770 0
453 20250401 123100 133153750 8770 8770 8770 8770 0
454 20250401 123000 133153750 8770 8770 8770 8770 0
455 20250401 122900 133153750 8770 8770 8770 8770 0
456 20250401 122800 133153750 8770 8770 8770 8770 0
457 20250401 122700 133153750 8770 8770 8770 8770 0
458 20250401 122600 133153750 8770 8770 8770 8770 0
459 20250401 122500 133153750 8770 8770 8770 8770 0
460 20250401 122400 133153750 8770 8770 8770 8770 0
461 20250401 122300 133153750 8770 8770 8770 8770 0
462 20250401 122200 133153750 8770 8770 8770 8770 0
463 20250401 122100 133153750 8770 8770 8770 8770 0
464 20250401 122000 133153750 8770 8770 8770 8770 0
465 20250401 121900 133153750 8770 8770 8770 8770 0
466 20250401 121800 133153750 8770 8770 8770 8770 0
467 20250401 121700 133153750 8770 8770 8770 8770 0
468 20250401 121600 133153750 8770 8770 8770 8770 0
469 20250401 121500 133153750 8770 8770 8770 8770 0
470 20250401 121400 133153750 8770 8770 8770 8770 0
471 20250401 121300 133153750 8770 8770 8770 8770 0
472 20250401 121200 133153750 8770 8770 8770 8770 0
473 20250401 121100 133153750 8770 8770 8770 8770 0
474 20250401 121000 133153750 8770 8770 8770 8770 0
475 20250401 120900 133153750 8770 8770 8770 8770 0
476 20250401 120800 133153750 8770 8770 8770 8770 0
477 20250401 120700 133153750 8770 8770 8770 8770 0
478 20250401 120600 133153750 8770 8770 8770 8770 0
479 20250401 120500 133153750 8770 8770 8770 8770 0
480 20250401 120400 133153750 8770 8770 8770 8770 0
481 20250401 120300 133153750 8770 8770 8770 8770 0
482 20250401 120200 133153750 8770 8770 8770 8770 0
483 20250401 120100 133153750 8770 8770 8770 8770 0
484 20250401 120000 133153750 8770 8770 8770 8770 0
485 20250401 115900 133153750 8770 8770 8770 8770 0
486 20250401 115800 133153750 8770 8770 8770 8770 0
487 20250401 115700 133153750 8770 8770 8770 8770 0
488 20250401 115600 133153750 8770 8770 8770 8770 0
489 20250401 115500 133153750 8770 8770 8770 8770 0
490 20250401 115400 133153750 8770 8770 8770 8770 0
491 20250401 115300 133153750 8770 8770 8770 8770 0
492 20250401 115200 133153750 8770 8770 8770 8770 0
493 20250401 115100 133153750 8770 8770 8770 8770 0
494 20250401 115000 133153750 8770 8770 8770 8770 0
495 20250401 114900 133153750 8770 8770 8770 8770 0
496 20250401 114800 133153750 8770 8770 8770 8770 0
497 20250401 114700 133153750 8770 8770 8770 8770 0
498 20250401 114600 133153750 8770 8770 8770 8770 0
499 20250401 114500 133153750 8770 8770 8770 8770 0
500 20250401 114400 133153750 8770 8770 8770 8770 0
501 20250401 114300 133153750 8770 8770 8770 8770 0
502 20250401 114200 133153750 8770 8770 8770 8770 0
503 20250401 114100 133153750 8770 8770 8770 8770 0
504 20250401 114000 133153750 8770 8770 8770 8770 0
505 20250401 113900 133153750 8770 8770 8770 8770 1
506 20250401 113800 133144980 8790 8790 8790 8790 0
507 20250401 113700 133144980 8790 8790 8790 8790 0
508 20250401 113600 133144980 8790 8790 8790 8790 0
509 20250401 113500 133144980 8790 8790 8790 8790 0
510 20250401 113400 133144980 8790 8790 8790 8790 0
511 20250401 113300 133144980 8790 8840 8840 8780 1136
512 20250401 113200 123166590 8800 8760 8840 8760 706
513 20250401 113100 116959130 8760 8760 8760 8760 6
514 20250401 113000 116906570 8760 8760 8760 8760 0
515 20250401 112900 116906570 8760 8760 8760 8760 0
516 20250401 112800 116906570 8760 8760 8760 8760 0
517 20250401 112700 116906570 8760 8760 8760 8760 0
518 20250401 112600 116906570 8760 8760 8760 8760 0
519 20250401 112500 116906570 8760 8760 8760 8760 0
520 20250401 112400 116906570 8760 8760 8760 8760 122
521 20250401 112300 115837850 8740 8710 8740 8700 1177
522 20250401 112200 105554270 8720 8720 8720 8720 0
523 20250401 112100 105554270 8720 8720 8720 8720 0
524 20250401 112000 105554270 8720 8720 8720 8720 0
525 20250401 111900 105554270 8720 8720 8720 8720 0
526 20250401 111800 105554270 8720 8720 8720 8720 0
527 20250401 111700 105554270 8720 8720 8720 8720 500
528 20250401 111600 101194270 8720 8720 8720 8720 2
529 20250401 111500 101176830 8730 8730 8730 8730 0
530 20250401 111400 101176830 8730 8730 8730 8730 200
531 20250401 111300 99430830 8730 8730 8730 8730 0
532 20250401 111200 99430830 8730 8730 8730 8730 0
533 20250401 111100 99430830 8730 8730 8730 8730 74
534 20250401 111000 98784810 8730 8730 8730 8730 0
535 20250401 110900 98784810 8730 8730 8730 8730 33
536 20250401 110800 98496720 8730 8730 8730 8730 0
537 20250401 110700 98496720 8730 8730 8730 8730 0
538 20250401 110600 98496720 8730 8730 8730 8730 0
539 20250401 110500 98496720 8730 8730 8730 8730 0
540 20250401 110400 98496720 8730 8730 8730 8730 0
541 20250401 110300 98496720 8730 8730 8730 8730 0
542 20250401 110200 98496720 8730 8730 8730 8730 0
543 20250401 110100 98496720 8730 8730 8730 8730 68
544 20250401 110000 97903080 8730 8730 8730 8730 0
545 20250401 105900 97903080 8730 8730 8730 8730 0
546 20250401 105800 97903080 8730 8730 8730 8730 0
547 20250401 105700 97903080 8730 8730 8730 8730 0
548 20250401 105600 97903080 8730 8730 8730 8730 0
549 20250401 105500 97903080 8730 8730 8730 8730 0
550 20250401 105400 97903080 8730 8730 8730 8730 0
551 20250401 105300 97903080 8730 8730 8730 8730 0
552 20250401 105200 97903080 8730 8730 8730 8730 0
553 20250401 105100 97903080 8730 8730 8730 8730 0
554 20250401 105000 97903080 8730 8730 8730 8730 68
555 20250401 104900 97309440 8740 8740 8740 8740 0
556 20250401 104800 97309440 8740 8740 8740 8740 0
557 20250401 104700 97309440 8740 8740 8740 8740 0
558 20250401 104600 97309440 8740 8740 8740 8740 0
559 20250401 104500 97309440 8740 8740 8740 8740 0
560 20250401 104400 97309440 8740 8740 8740 8740 0
561 20250401 104300 97309440 8740 8740 8740 8740 0
562 20250401 104200 97309440 8740 8740 8740 8740 0
563 20250401 104100 97309440 8740 8740 8740 8740 0
564 20250401 104000 97309440 8740 8740 8740 8740 0
565 20250401 103900 97309440 8740 8740 8740 8740 0
566 20250401 103800 97309440 8740 8740 8740 8740 0
567 20250401 103700 97309440 8740 8740 8740 8740 0
568 20250401 103600 97309440 8740 8740 8740 8740 0
569 20250401 103500 97309440 8740 8740 8740 8740 100
570 20250401 103400 96435440 8700 8700 8700 8700 0
571 20250401 103300 96435440 8700 8700 8700 8700 0
572 20250401 103200 96435440 8700 8700 8700 8700 0
573 20250401 103100 96435440 8700 8740 8740 8700 1000
574 20250401 103000 87722110 8750 8750 8750 8750 2
575 20250401 102900 87704610 8750 8750 8750 8750 2
576 20250401 102800 87687110 8750 8750 8750 8750 0
577 20250401 102700 87687110 8750 8750 8750 8750 2
578 20250401 102600 87669610 8750 8750 8750 8750 0
579 20250401 102500 87669610 8750 8750 8750 8750 0
580 20250401 102400 87669610 8750 8750 8750 8750 0
581 20250401 102300 87669610 8750 8750 8750 8750 0
582 20250401 102200 87669610 8750 8750 8750 8750 1
583 20250401 102100 87660860 8750 8750 8750 8750 2
584 20250401 102000 87643360 8750 8750 8750 8750 0
585 20250401 101900 87643360 8750 8750 8750 8750 0
586 20250401 101800 87643360 8750 8750 8750 8750 0
587 20250401 101700 87643360 8750 8750 8750 8750 0
588 20250401 101600 87643360 8750 8750 8750 8750 0
589 20250401 101500 87643360 8750 8750 8750 8750 0
590 20250401 101400 87643360 8750 8750 8750 8750 1
591 20250401 101300 87634610 8750 8750 8750 8750 0
592 20250401 101200 87634610 8750 8750 8750 8750 0
593 20250401 101100 87634610 8750 8750 8750 8750 0
594 20250401 101000 87634610 8750 8750 8750 8750 0
595 20250401 100900 87634610 8750 8750 8750 8750 150
596 20250401 100800 86322110 8750 8750 8750 8750 0
597 20250401 100700 86322110 8750 8750 8750 8750 1
598 20250401 100600 86313360 8760 8760 8760 8760 0
599 20250401 100500 86313360 8760 8760 8760 8760 0
600 20250401 100400 86313360 8760 8760 8760 8760 0
601 20250401 100300 86313360 8760 8760 8760 8760 0
602 20250401 100200 86313360 8760 8760 8760 8760 0
603 20250401 100100 86313360 8760 8760 8760 8760 0
604 20250401 100000 86313360 8760 8760 8760 8760 0
605 20250401 095900 86313360 8760 8760 8760 8760 0
606 20250401 095800 86313360 8760 8760 8760 8760 0
607 20250401 095700 86313360 8760 8760 8760 8760 0
608 20250401 095600 86313360 8760 8760 8760 8760 6
609 20250401 095500 86260800 8750 8750 8750 8750 0
610 20250401 095400 86260800 8750 8750 8750 8750 0
611 20250401 095300 86260800 8750 8750 8750 8750 0
612 20250401 095200 86260800 8750 8750 8750 8750 0
613 20250401 095100 86260800 8750 8750 8750 8750 0
614 20250401 095000 86260800 8750 8750 8750 8750 0
615 20250401 094900 86260800 8750 8750 8750 8750 228
616 20250401 094800 84265800 8750 8750 8750 8750 0
617 20250401 094700 84265800 8750 8750 8750 8750 0
618 20250401 094600 84265800 8750 8860 8860 8750 1760
619 20250401 094500 68826330 8830 8810 8830 8810 700
620 20250401 094400 62657500 8810 8860 8950 8800 2462
621 20250401 094300 40831830 8760 8720 8760 8700 2421
622 20250401 094200 19717310 8730 8730 8730 8730 987
623 20250401 094100 11100800 8730 8730 8730 8730 1
624 20250401 094000 11092070 8730 8730 8730 8730 0
625 20250401 093900 11092070 8730 8730 8730 8730 0
626 20250401 093800 11092070 8730 8730 8730 8730 0
627 20250401 093700 11092070 8730 8730 8730 8730 0
628 20250401 093600 11092070 8730 8730 8730 8730 0
629 20250401 093500 11092070 8730 8730 8730 8730 0
630 20250401 093400 11092070 8730 8730 8730 8730 0
631 20250401 093300 11092070 8730 8730 8730 8730 0
632 20250401 093200 11092070 8730 8730 8730 8730 0
633 20250401 093100 11092070 8730 8730 8730 8730 0
634 20250401 093000 11092070 8730 8730 8730 8730 1
635 20250401 092900 11083340 8730 8730 8730 8730 0
636 20250401 092800 11083340 8730 8730 8730 8730 0
637 20250401 092700 11083340 8730 8730 8730 8730 1
638 20250401 092600 11074610 8730 8730 8730 8730 0
639 20250401 092500 11074610 8730 8730 8730 8730 0
640 20250401 092400 11074610 8730 8730 8730 8730 100
641 20250401 092300 10201610 8730 8730 8730 8730 1
642 20250401 092200 10192880 8720 8720 8720 8720 0
643 20250401 092100 10192880 8720 8720 8720 8720 0
644 20250401 092000 10192880 8720 8720 8720 8720 0
645 20250401 091900 10192880 8720 8720 8720 8720 0
646 20250401 091800 10192880 8720 8720 8720 8720 0
647 20250401 091700 10192880 8720 8720 8720 8720 0
648 20250401 091600 10192880 8720 8720 8720 8720 0
649 20250401 091500 10192880 8720 8720 8720 8720 0
650 20250401 091400 10192880 8720 8720 8720 8720 0
651 20250401 091300 10192880 8720 8720 8720 8720 133
652 20250401 091200 9033120 8720 8700 8720 8700 1018
653 20250401 091100 166320 8720 8720 8720 8720 0
654 20250401 091000 166320 8720 8720 8720 8720 2
655 20250401 090900 148880 8720 8720 8720 8720 0
656 20250401 090800 148880 8720 8720 8720 8720 1
657 20250401 090700 140160 8760 8760 8760 8760 0
658 20250401 090600 140160 8760 8760 8760 8760 0
659 20250401 090500 140160 8760 8760 8760 8760 0
660 20250401 090400 140160 8760 8760 8760 8760 4
661 20250401 090300 105120 8760 8760 8760 8760 10
662 20250401 090200 17520 8760 8760 8760 8760 0
663 20250401 090100 17520 8760 8760 8760 8760 0
664 20250401 090000 17520 8760 8760 8760 8760 2

1
078000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9240077,0,81220276830,0.00
20250327,0,9240077,0,80573471440,0.00
20250326,0,9240077,0,80943074520,0.00
20250325,0,9240077,0,81312677600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9240077 0 81220276830 0.00
3 20250327 0 9240077 0 80573471440 0.00
4 20250326 0 9240077 0 80943074520 0.00
5 20250325 0 9240077 0 81312677600 0.00