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

665
078160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,304797705,8760,8760,8760,8760,923
20250401,200200,304797705,8760,8760,8760,8760,0
20250401,200100,304797705,8760,8760,8760,8760,0
20250401,200000,304797705,8760,8760,8760,8760,0
20250401,195900,304797705,8760,8760,8760,8760,0
20250401,195800,304797705,8760,8760,8760,8760,0
20250401,195700,304797705,8760,8760,8760,8760,0
20250401,195600,304797705,8760,8760,8760,8760,0
20250401,195500,304797705,8760,8760,8760,8760,0
20250401,195400,304797705,8760,8760,8760,8760,0
20250401,195300,304797705,8760,8760,8760,8760,0
20250401,195200,304797705,8760,8760,8760,8760,0
20250401,195100,304797705,8760,8760,8760,8760,0
20250401,195000,304797705,8760,8760,8760,8760,0
20250401,194900,304797705,8760,8760,8760,8760,0
20250401,194800,304797705,8760,8760,8760,8760,0
20250401,194700,304797705,8760,8760,8760,8760,0
20250401,194600,304797705,8760,8760,8760,8760,0
20250401,194500,304797705,8760,8760,8760,8760,0
20250401,194400,304797705,8760,8760,8760,8760,0
20250401,194300,304797705,8760,8760,8760,8760,0
20250401,194200,304797705,8760,8760,8760,8760,0
20250401,194100,304797705,8760,8760,8760,8760,0
20250401,194000,304797705,8760,8760,8760,8760,0
20250401,193900,304797705,8760,8760,8760,8760,0
20250401,193800,304797705,8760,8760,8760,8760,0
20250401,193700,304797705,8760,8760,8760,8760,0
20250401,193600,304797705,8760,8760,8760,8760,0
20250401,193500,304797705,8760,8760,8760,8760,0
20250401,193400,304797705,8760,8760,8760,8760,0
20250401,193300,304797705,8760,8760,8760,8760,923
20250401,193200,304797705,8760,8760,8760,8760,0
20250401,193100,304797705,8760,8760,8760,8760,0
20250401,193000,304797705,8760,8760,8760,8760,0
20250401,192900,304797705,8760,8760,8760,8760,0
20250401,192800,304797705,8760,8760,8760,8760,0
20250401,192700,304797705,8760,8760,8760,8760,0
20250401,192600,304797705,8760,8760,8760,8760,0
20250401,192500,304797705,8760,8760,8760,8760,0
20250401,192400,304797705,8760,8760,8760,8760,0
20250401,192300,304797705,8760,8760,8760,8760,0
20250401,192200,304797705,8760,8760,8760,8760,0
20250401,192100,304797705,8760,8760,8760,8760,0
20250401,192000,304797705,8760,8760,8760,8760,0
20250401,191900,304797705,8760,8760,8760,8760,0
20250401,191800,304797705,8760,8760,8760,8760,0
20250401,191700,304797705,8760,8760,8760,8760,0
20250401,191600,304797705,8760,8760,8760,8760,0
20250401,191500,304797705,8760,8760,8760,8760,0
20250401,191400,304797705,8760,8760,8760,8760,0
20250401,191300,304797705,8760,8760,8760,8760,0
20250401,191200,304797705,8760,8760,8760,8760,0
20250401,191100,304797705,8760,8760,8760,8760,0
20250401,191000,304797705,8760,8760,8760,8760,0
20250401,190900,304797705,8760,8760,8760,8760,0
20250401,190800,304797705,8760,8760,8760,8760,0
20250401,190700,304797705,8760,8760,8760,8760,0
20250401,190600,304797705,8760,8760,8760,8760,0
20250401,190500,304797705,8760,8760,8760,8760,0
20250401,190400,304797705,8760,8760,8760,8760,0
20250401,190300,304797705,8760,8760,8760,8760,923
20250401,190200,304797705,8760,8760,8760,8760,0
20250401,190100,304797705,8760,8760,8760,8760,0
20250401,190000,304797705,8760,8760,8760,8760,0
20250401,185900,304797705,8760,8760,8760,8760,0
20250401,185800,304797705,8760,8760,8760,8760,0
20250401,185700,304797705,8760,8760,8760,8760,0
20250401,185600,304797705,8760,8760,8760,8760,0
20250401,185500,304797705,8760,8760,8760,8760,0
20250401,185400,304797705,8760,8760,8760,8760,0
20250401,185300,304797705,8760,8760,8760,8760,0
20250401,185200,304797705,8760,8760,8760,8760,0
20250401,185100,304797705,8760,8760,8760,8760,0
20250401,185000,304797705,8760,8760,8760,8760,0
20250401,184900,304797705,8760,8760,8760,8760,0
20250401,184800,304797705,8760,8760,8760,8760,0
20250401,184700,304797705,8760,8760,8760,8760,0
20250401,184600,304797705,8760,8760,8760,8760,0
20250401,184500,304797705,8760,8760,8760,8760,0
20250401,184400,304797705,8760,8760,8760,8760,0
20250401,184300,304797705,8760,8760,8760,8760,0
20250401,184200,304797705,8760,8760,8760,8760,0
20250401,184100,304797705,8760,8760,8760,8760,0
20250401,184000,304797705,8760,8760,8760,8760,0
20250401,183900,304797705,8760,8760,8760,8760,0
20250401,183800,304797705,8760,8760,8760,8760,0
20250401,183700,304797705,8760,8760,8760,8760,0
20250401,183600,304797705,8760,8760,8760,8760,0
20250401,183500,304797705,8760,8760,8760,8760,0
20250401,183400,304797705,8760,8760,8760,8760,0
20250401,183300,304797705,8760,8760,8760,8760,923
20250401,183200,304797705,8760,8760,8760,8760,0
20250401,183100,304797705,8760,8760,8760,8760,0
20250401,183000,304797705,8760,8760,8760,8760,0
20250401,182900,304797705,8760,8760,8760,8760,0
20250401,182800,304797705,8760,8760,8760,8760,0
20250401,182700,304797705,8760,8760,8760,8760,0
20250401,182600,304797705,8760,8760,8760,8760,0
20250401,182500,304797705,8760,8760,8760,8760,0
20250401,182400,304797705,8760,8760,8760,8760,0
20250401,182300,304797705,8760,8760,8760,8760,0
20250401,182200,304797705,8760,8760,8760,8760,0
20250401,182100,304797705,8760,8760,8760,8760,0
20250401,182000,304797705,8760,8760,8760,8760,0
20250401,181900,304797705,8760,8760,8760,8760,0
20250401,181800,304797705,8760,8760,8760,8760,0
20250401,181700,304797705,8760,8760,8760,8760,0
20250401,181600,304797705,8760,8760,8760,8760,0
20250401,181500,304797705,8760,8760,8760,8760,0
20250401,181400,304797705,8760,8760,8760,8760,0
20250401,181300,304797705,8760,8760,8760,8760,0
20250401,181200,304797705,8760,8760,8760,8760,0
20250401,181100,304797705,8760,8760,8760,8760,0
20250401,181000,304797705,8760,8760,8760,8760,0
20250401,180900,304797705,8760,8760,8760,8760,0
20250401,180800,304797705,8760,8760,8760,8760,0
20250401,180700,304797705,8760,8760,8760,8760,0
20250401,180600,304797705,8760,8760,8760,8760,0
20250401,180500,304797705,8760,8760,8760,8760,0
20250401,180400,304797705,8760,8760,8760,8760,0
20250401,180300,304797705,8760,8760,8760,8760,923
20250401,180200,304797705,8760,8760,8760,8760,0
20250401,180100,304797705,8760,8760,8760,8760,0
20250401,180000,304797705,8760,8760,8760,8760,0
20250401,175900,304797705,8760,8760,8760,8760,0
20250401,175800,304797705,8760,8760,8760,8760,0
20250401,175700,304797705,8760,8760,8760,8760,0
20250401,175600,304797705,8760,8760,8760,8760,0
20250401,175500,304797705,8760,8760,8760,8760,0
20250401,175400,304797705,8760,8760,8760,8760,0
20250401,175300,304797705,8760,8760,8760,8760,0
20250401,175200,304797705,8760,8760,8760,8760,0
20250401,175100,304797705,8760,8760,8760,8760,0
20250401,175000,304797705,8760,8760,8760,8760,0
20250401,174900,304797705,8760,8760,8760,8760,0
20250401,174800,304797705,8760,8760,8760,8760,0
20250401,174700,304797705,8760,8760,8760,8760,0
20250401,174600,304797705,8760,8760,8760,8760,0
20250401,174500,304797705,8760,8760,8760,8760,0
20250401,174400,304797705,8760,8760,8760,8760,0
20250401,174300,304797705,8760,8760,8760,8760,0
20250401,174200,304797705,8760,8760,8760,8760,0
20250401,174100,304797705,8760,8760,8760,8760,0
20250401,174000,304797705,8760,8760,8760,8760,0
20250401,173900,304797705,8760,8760,8760,8760,0
20250401,173800,304797705,8760,8760,8760,8760,0
20250401,173700,304797705,8760,8760,8760,8760,0
20250401,173600,304797705,8760,8760,8760,8760,0
20250401,173500,304797705,8760,8760,8760,8760,0
20250401,173400,304797705,8760,8760,8760,8760,0
20250401,173300,304797705,8760,8760,8760,8760,923
20250401,173200,304797705,8760,8760,8760,8760,0
20250401,173100,304797705,8760,8760,8760,8760,0
20250401,173000,304797705,8760,8760,8760,8760,0
20250401,172900,304797705,8760,8760,8760,8760,0
20250401,172800,304797705,8760,8760,8760,8760,0
20250401,172700,304797705,8760,8760,8760,8760,0
20250401,172600,304797705,8760,8760,8760,8760,0
20250401,172500,304797705,8760,8760,8760,8760,0
20250401,172400,304797705,8760,8760,8760,8760,0
20250401,172300,304797705,8760,8760,8760,8760,0
20250401,172200,304797705,8760,8760,8760,8760,0
20250401,172100,304797705,8760,8760,8760,8760,0
20250401,172000,304797705,8760,8760,8760,8760,0
20250401,171900,304797705,8760,8760,8760,8760,0
20250401,171800,304797705,8760,8760,8760,8760,0
20250401,171700,304797705,8760,8760,8760,8760,0
20250401,171600,304797705,8760,8760,8760,8760,0
20250401,171500,304797705,8760,8760,8760,8760,0
20250401,171400,304797705,8760,8760,8760,8760,0
20250401,171300,304797705,8760,8760,8760,8760,0
20250401,171200,304797705,8760,8760,8760,8760,0
20250401,171100,304797705,8760,8760,8760,8760,0
20250401,171000,304797705,8760,8760,8760,8760,0
20250401,170900,304797705,8760,8760,8760,8760,0
20250401,170800,304797705,8760,8760,8760,8760,0
20250401,170700,304797705,8760,8760,8760,8760,0
20250401,170600,304797705,8760,8760,8760,8760,0
20250401,170500,304797705,8760,8760,8760,8760,0
20250401,170400,304797705,8760,8760,8760,8760,0
20250401,170300,304797705,8760,8760,8760,8760,923
20250401,170200,304797705,8760,8760,8760,8760,0
20250401,170100,304797705,8760,8760,8760,8760,0
20250401,170000,304797705,8760,8760,8760,8760,0
20250401,165900,304797705,8760,8760,8760,8760,0
20250401,165800,304797705,8760,8760,8760,8760,0
20250401,165700,304797705,8760,8760,8760,8760,0
20250401,165600,304797705,8760,8760,8760,8760,0
20250401,165500,304797705,8760,8760,8760,8760,0
20250401,165400,304797705,8760,8760,8760,8760,0
20250401,165300,304797705,8760,8760,8760,8760,0
20250401,165200,304797705,8760,8760,8760,8760,0
20250401,165100,304797705,8760,8760,8760,8760,0
20250401,165000,304797705,8760,8760,8760,8760,0
20250401,164900,304797705,8760,8760,8760,8760,0
20250401,164800,304797705,8760,8760,8760,8760,0
20250401,164700,304797705,8760,8760,8760,8760,0
20250401,164600,304797705,8760,8760,8760,8760,0
20250401,164500,304797705,8760,8760,8760,8760,0
20250401,164400,304797705,8760,8760,8760,8760,0
20250401,164300,304797705,8760,8760,8760,8760,0
20250401,164200,304797705,8760,8760,8760,8760,0
20250401,164100,304797705,8760,8760,8760,8760,0
20250401,164000,304797705,8760,8760,8760,8760,0
20250401,163900,304797705,8760,8760,8760,8760,0
20250401,163800,304797705,8760,8760,8760,8760,0
20250401,163700,304797705,8760,8760,8760,8760,0
20250401,163600,304797705,8760,8760,8760,8760,0
20250401,163500,304797705,8760,8760,8760,8760,0
20250401,163400,304797705,8760,8760,8760,8760,0
20250401,163300,304797705,8760,8760,8760,8760,923
20250401,163200,304797705,8760,8760,8760,8760,0
20250401,163100,304797705,8760,8760,8760,8760,0
20250401,163000,304797705,8760,8760,8760,8760,0
20250401,162900,304797705,8760,8760,8760,8760,0
20250401,162800,304797705,8760,8760,8760,8760,0
20250401,162700,304797705,8760,8760,8760,8760,0
20250401,162600,304797705,8760,8760,8760,8760,0
20250401,162500,304797705,8760,8760,8760,8760,0
20250401,162400,304797705,8760,8760,8760,8760,0
20250401,162300,304797705,8760,8760,8760,8760,0
20250401,162200,304797705,8760,8760,8760,8760,0
20250401,162100,304797705,8760,8760,8760,8760,0
20250401,162000,304797705,8760,8760,8760,8760,0
20250401,161900,304797705,8760,8760,8760,8760,0
20250401,161800,304797705,8760,8760,8760,8760,0
20250401,161700,304797705,8760,8760,8760,8760,0
20250401,161600,304797705,8760,8760,8760,8760,0
20250401,161500,304797705,8760,8760,8760,8760,0
20250401,161400,304797705,8760,8760,8760,8760,0
20250401,161300,304797705,8760,8760,8760,8760,0
20250401,161200,304797705,8760,8760,8760,8760,0
20250401,161100,304797705,8760,8760,8760,8760,0
20250401,161000,304797705,8760,8760,8760,8760,0
20250401,160900,304797705,8760,8760,8760,8760,0
20250401,160800,304797705,8760,8760,8760,8760,0
20250401,160700,304797705,8760,8760,8760,8760,0
20250401,160600,304797705,8760,8760,8760,8760,0
20250401,160500,304797705,8760,8760,8760,8760,0
20250401,160400,304797705,8760,8760,8760,8760,0
20250401,160300,304797705,8760,8760,8760,8760,923
20250401,160200,304797705,8760,8760,8760,8760,0
20250401,160100,304797705,8760,8760,8760,8760,0
20250401,160000,304797705,8760,8760,8760,8760,0
20250401,155900,304797705,8760,8760,8760,8760,0
20250401,155800,304797705,8760,8760,8760,8760,0
20250401,155700,304797705,8760,8760,8760,8760,0
20250401,155600,304797705,8760,8760,8760,8760,0
20250401,155500,304797705,8760,8760,8760,8760,0
20250401,155400,304797705,8760,8760,8760,8760,0
20250401,155300,304797705,8760,8760,8760,8760,0
20250401,155200,304797705,8760,8760,8760,8760,0
20250401,155100,304797705,8760,8760,8760,8760,0
20250401,155000,304797705,8760,8760,8760,8760,0
20250401,154900,304797705,8760,8760,8760,8760,0
20250401,154800,304797705,8760,8760,8760,8760,0
20250401,154700,304797705,8760,8760,8760,8760,0
20250401,154600,304797705,8760,8760,8760,8760,0
20250401,154500,304797705,8760,8760,8760,8760,0
20250401,154400,304797705,8760,8760,8760,8760,0
20250401,154300,304797705,8760,8760,8760,8760,0
20250401,154200,304797705,8760,8760,8760,8760,0
20250401,154100,304797705,8760,8760,8760,8760,0
20250401,154000,304797705,8760,8760,8760,8760,0
20250401,153900,304797705,8760,8760,8760,8760,0
20250401,153800,304797705,8760,8760,8760,8760,0
20250401,153700,304797705,8760,8760,8760,8760,0
20250401,153600,304797705,8760,8760,8760,8760,0
20250401,153500,304797705,8760,8760,8760,8760,0
20250401,153400,304797705,8760,8760,8760,8760,0
20250401,153300,304797705,8760,8760,8760,8760,923
20250401,153200,304797705,8760,8760,8760,8760,0
20250401,153100,304797705,8760,8760,8760,8760,0
20250401,153000,304797705,8760,8760,8760,8760,923
20250401,152900,296712225,8780,8780,8780,8780,0
20250401,152800,296712225,8780,8780,8780,8780,0
20250401,152700,296712225,8780,8780,8780,8780,0
20250401,152600,296712225,8780,8780,8780,8780,0
20250401,152500,296712225,8780,8780,8780,8780,0
20250401,152400,296712225,8780,8780,8780,8780,0
20250401,152300,296712225,8780,8780,8780,8780,0
20250401,152200,296712225,8780,8780,8780,8780,0
20250401,152100,296712225,8780,8780,8780,8780,0
20250401,152000,296712225,8780,8780,8780,8780,0
20250401,151900,296712225,8780,8770,8780,8770,41
20250401,151800,296352355,8800,8810,8810,8800,128
20250401,151700,295225945,8830,8830,8830,8830,0
20250401,151600,295225945,8830,8830,8830,8830,0
20250401,151500,295225945,8830,8830,8830,8830,0
20250401,151400,295225945,8830,8830,8830,8830,33
20250401,151300,294934555,8800,8800,8800,8800,0
20250401,151200,294934555,8800,8800,8800,8800,116
20250401,151100,293913755,8800,8800,8800,8800,0
20250401,151000,293913755,8800,8800,8800,8800,123
20250401,150900,292831355,8800,8800,8800,8800,60
20250401,150800,292303355,8800,8800,8800,8800,0
20250401,150700,292303355,8800,8780,8800,8780,51
20250401,150600,291855045,8780,8780,8780,8780,6
20250401,150500,291802365,8760,8760,8760,8760,0
20250401,150400,291802365,8760,8800,8810,8750,1118
20250401,150300,281999475,8810,8810,8810,8810,0
20250401,150200,281999475,8810,8810,8810,8810,50
20250401,150100,281558975,8810,8810,8810,8810,49
20250401,150000,281127285,8810,8810,8810,8810,0
20250401,145900,281127285,8810,8810,8810,8810,1
20250401,145800,281118475,8800,8800,8800,8800,500
20250401,145700,276718475,8810,8810,8820,8800,632
20250401,145600,271155285,8810,8810,8810,8810,0
20250401,145500,271155285,8810,8810,8810,8810,0
20250401,145400,271155285,8810,8810,8810,8810,0
20250401,145300,271155285,8810,8810,8810,8810,1
20250401,145200,271146475,8800,8810,8870,8800,2315
20250401,145100,250634435,8810,8810,8810,8810,101
20250401,145000,249744625,8810,8840,8840,8780,1004
20250401,144900,240912055,8800,8800,8800,8800,0
20250401,144800,240912055,8800,8800,8800,8800,0
20250401,144700,240912055,8800,8800,8800,8800,0
20250401,144600,240912055,8800,8800,8800,8800,10
20250401,144500,240824055,8800,8790,8800,8780,419
20250401,144400,237142695,8800,8800,8800,8800,0
20250401,144300,237142695,8800,8820,8820,8790,126
20250401,144200,236034525,8840,8840,8840,8840,0
20250401,144100,236034525,8840,8840,8840,8840,0
20250401,144000,236034525,8840,8830,8840,8800,1079
20250401,143900,226524555,8830,8830,8830,8830,0
20250401,143800,226524555,8830,8830,8830,8830,1
20250401,143700,226515725,8840,8840,8840,8840,0
20250401,143600,226515725,8840,8840,8840,8840,0
20250401,143500,226515725,8840,8840,8840,8840,0
20250401,143400,226515725,8840,8840,8840,8840,0
20250401,143300,226515725,8840,8840,8840,8840,0
20250401,143200,226515725,8840,8840,8840,8840,0
20250401,143100,226515725,8840,8840,8840,8840,0
20250401,143000,226515725,8840,8840,8840,8840,21
20250401,142900,226330085,8840,8840,8840,8840,20
20250401,142800,226153285,8840,8840,8840,8840,50
20250401,142700,225711285,8840,8840,8840,8840,50
20250401,142600,225269285,8840,8840,8840,8840,20
20250401,142500,225092485,8840,8840,8840,8840,5
20250401,142400,225048285,8840,8840,8840,8840,0
20250401,142300,225048285,8840,8840,8840,8840,0
20250401,142200,225048285,8840,8830,8840,8830,4
20250401,142100,225012935,8840,8840,8840,8840,0
20250401,142000,225012935,8840,8870,8870,8830,1317
20250401,141900,213346745,8880,8880,8880,8880,1
20250401,141800,213337865,8880,8880,8880,8880,0
20250401,141700,213337865,8880,8880,8880,8880,2
20250401,141600,213320105,8890,8890,8890,8890,3
20250401,141500,213293435,8890,8890,8890,8890,2
20250401,141400,213275655,8890,8890,8890,8890,6
20250401,141300,213222315,8880,8880,8880,8880,0
20250401,141200,213222315,8880,8880,8880,8880,0
20250401,141100,213222315,8880,8890,8890,8880,450
20250401,141000,209225475,8890,8890,8890,8890,0
20250401,140900,209225475,8890,8890,8890,8890,0
20250401,140800,209225475,8890,8890,8890,8890,0
20250401,140700,209225475,8890,8890,8890,8890,16
20250401,140600,209083235,8890,8890,8890,8890,0
20250401,140500,209083235,8890,8890,8890,8890,0
20250401,140400,209083235,8890,8890,8890,8890,3
20250401,140300,209056565,8880,8880,8880,8880,0
20250401,140200,209056565,8880,8880,8880,8880,0
20250401,140100,209056565,8880,8880,8880,8880,0
20250401,140000,209056565,8880,8890,8890,8880,82
20250401,135900,208327835,8890,8890,8890,8890,0
20250401,135800,208327835,8890,8890,8890,8890,0
20250401,135700,208327835,8890,8890,8890,8890,0
20250401,135600,208327835,8890,8890,8890,8890,0
20250401,135500,208327835,8890,8890,8890,8890,0
20250401,135400,208327835,8890,8890,8890,8890,0
20250401,135300,208327835,8890,8890,8890,8890,48
20250401,135200,207901115,8890,8880,8890,8880,378
20250401,135100,204541385,8880,8880,8880,8880,81
20250401,135000,203822105,8890,8890,8890,8890,0
20250401,134900,203822105,8890,8890,8890,8890,2
20250401,134800,203804325,8880,8880,8880,8880,36
20250401,134700,203484645,8880,8880,8880,8880,13
20250401,134600,203369205,8880,8880,8880,8880,1
20250401,134500,203360325,8880,8880,8880,8880,9
20250401,134400,203280405,8880,8880,8880,8880,0
20250401,134300,203280405,8880,8880,8880,8880,1
20250401,134200,203271525,8880,8880,8880,8880,0
20250401,134100,203271525,8880,8880,8880,8880,0
20250401,134000,203271525,8880,8880,8880,8880,74
20250401,133900,202614405,8890,8890,8890,8890,15
20250401,133800,202481055,8880,8890,8890,8880,511
20250401,133700,197942375,8900,8900,8900,8900,0
20250401,133600,197942375,8900,8900,8900,8900,181
20250401,133500,196331475,8900,8900,8900,8900,111
20250401,133400,195343575,8900,8900,8900,8900,0
20250401,133300,195343575,8900,8900,8900,8900,0
20250401,133200,195343575,8900,8900,8900,8900,0
20250401,133100,195343575,8900,8900,8900,8900,0
20250401,133000,195343575,8900,8910,8910,8900,455
20250401,132900,191293905,8900,8900,8900,8900,12
20250401,132800,191187105,8900,8900,8900,8900,1
20250401,132700,191178205,8890,8890,8890,8890,81
20250401,132600,190458115,8880,8895,8895,8880,188
20250401,132500,188787835,8900,8900,8900,8900,0
20250401,132400,188787835,8900,8900,8900,8900,0
20250401,132300,188787835,8900,8900,8900,8900,1
20250401,132200,188778935,8890,8890,8890,8890,0
20250401,132100,188778935,8890,8900,8900,8890,102
20250401,132000,187871145,8910,8910,8910,8910,1
20250401,131900,187862235,8900,8900,8900,8900,1
20250401,131800,187853335,8900,8900,8900,8890,6
20250401,131700,187799955,8910,8910,8910,8910,0
20250401,131600,187799955,8910,8900,8910,8890,34
20250401,131500,187497355,8910,8910,8910,8910,0
20250401,131400,187497355,8910,8910,8910,8910,0
20250401,131300,187497355,8910,8910,8910,8910,2
20250401,131200,187479535,8910,8910,8910,8910,0
20250401,131100,187479535,8910,8910,8910,8910,0
20250401,131000,187479535,8910,8910,8910,8910,1
20250401,130900,187470625,8910,8910,8910,8910,0
20250401,130800,187470625,8910,8910,8910,8910,0
20250401,130700,187470625,8910,8910,8910,8910,0
20250401,130600,187470625,8910,8910,8910,8910,0
20250401,130500,187470625,8910,8900,8910,8900,15
20250401,130400,187337095,8890,8890,8890,8890,31
20250401,130300,187061505,8890,8890,8890,8890,0
20250401,130200,187061505,8890,8890,8890,8890,100
20250401,130100,186172505,8890,8890,8890,8890,5
20250401,130000,186128055,8890,8890,8890,8890,10
20250401,125900,186039155,8890,8890,8890,8890,0
20250401,125800,186039155,8890,8890,8890,8890,200
20250401,125700,184261155,8890,8890,8890,8890,0
20250401,125600,184261155,8890,8910,8910,8880,1290
20250401,125500,172799245,8910,8910,8910,8910,0
20250401,125400,172799245,8910,8910,8910,8910,0
20250401,125300,172799245,8910,8910,8910,8910,0
20250401,125200,172799245,8910,8910,8910,8910,9
20250401,125100,172719055,8910,8910,8910,8910,1
20250401,125000,172710145,8910,8930,8930,8900,66
20250401,124900,172122155,8900,8900,8900,8900,0
20250401,124800,172122155,8900,8900,8900,8900,0
20250401,124700,172122155,8900,8900,8900,8900,1
20250401,124600,172113255,8920,8920,8920,8920,0
20250401,124500,172113255,8920,8920,8920,8920,1
20250401,124400,172104335,8920,8920,8920,8920,0
20250401,124300,172104335,8920,8920,8920,8920,8
20250401,124200,172032975,8920,8920,8920,8920,0
20250401,124100,172032975,8920,8920,8920,8920,0
20250401,124000,172032975,8920,8920,8920,8920,0
20250401,123900,172032975,8920,8920,8920,8920,131
20250401,123800,170864455,8920,8920,8920,8920,0
20250401,123700,170864455,8920,8920,8920,8920,0
20250401,123600,170864455,8920,8910,8920,8910,610
20250401,123500,165423905,8900,8900,8900,8900,0
20250401,123400,165423905,8900,8900,8900,8900,0
20250401,123300,165423905,8900,8900,8900,8900,0
20250401,123200,165423905,8900,8900,8900,8900,97
20250401,123100,164560605,8910,8910,8910,8910,4
20250401,123000,164524965,8910,8910,8910,8910,0
20250401,122900,164524965,8910,8910,8910,8910,0
20250401,122800,164524965,8910,8910,8910,8910,0
20250401,122700,164524965,8910,8910,8910,8910,300
20250401,122600,161851965,8900,8920,8920,8900,35
20250401,122500,161540425,8930,8930,8930,8930,3
20250401,122400,161513635,8930,8930,8930,8930,0
20250401,122300,161513635,8930,8920,8930,8920,4
20250401,122200,161477925,8930,8930,8930,8930,0
20250401,122100,161477925,8930,8930,8930,8930,0
20250401,122000,161477925,8930,8930,8930,8930,0
20250401,121900,161477925,8930,8930,8930,8930,0
20250401,121800,161477925,8930,8930,8930,8930,0
20250401,121700,161477925,8930,8930,8930,8930,0
20250401,121600,161477925,8930,8930,8930,8930,0
20250401,121500,161477925,8930,8930,8930,8930,100
20250401,121400,160584925,8930,8930,8930,8930,0
20250401,121300,160584925,8930,8930,8930,8930,0
20250401,121200,160584925,8930,8930,8930,8930,5
20250401,121100,160540275,8920,8930,8930,8920,497
20250401,121000,156102125,8935,8935,8935,8935,25
20250401,120900,155878750,8940,8940,8940,8940,0
20250401,120800,155878750,8940,8940,8940,8940,0
20250401,120700,155878750,8940,8940,8940,8940,0
20250401,120600,155878750,8940,8940,8940,8940,0
20250401,120500,155878750,8940,8940,8940,8940,12
20250401,120400,155771470,8940,8940,8940,8940,0
20250401,120300,155771470,8940,8940,8940,8940,0
20250401,120200,155771470,8940,8930,8940,8930,6
20250401,120100,155717880,8940,8950,8950,8940,166
20250401,120000,154233580,8950,8950,8950,8950,0
20250401,115900,154233580,8950,8950,8950,8950,9
20250401,115800,154153030,8950,8950,8950,8950,0
20250401,115700,154153030,8950,8950,8950,8950,1
20250401,115600,154144080,8960,8960,8960,8960,0
20250401,115500,154144080,8960,8960,8960,8960,0
20250401,115400,154144080,8960,8960,8960,8960,6
20250401,115300,154090320,8950,8950,8950,8950,0
20250401,115200,154090320,8950,8950,8950,8950,0
20250401,115100,154090320,8950,8950,8950,8950,0
20250401,115000,154090320,8950,8960,8960,8950,39
20250401,114900,153740900,8960,8960,8960,8960,0
20250401,114800,153740900,8960,8960,8960,8960,300
20250401,114700,151052900,8960,8960,8960,8960,89
20250401,114600,150255460,8970,8970,8970,8970,1
20250401,114500,150246490,8930,8930,8930,8930,0
20250401,114400,150246490,8930,8920,8930,8920,25
20250401,114300,150023250,8960,8960,8960,8960,127
20250401,114200,148885330,8960,8960,8960,8960,0
20250401,114100,148885330,8960,8960,8960,8960,4
20250401,114000,148849490,8930,8930,8930,8930,0
20250401,113900,148849490,8930,8930,8930,8930,0
20250401,113800,148849490,8930,8920,8930,8920,34
20250401,113700,148546100,8940,8940,8940,8940,12
20250401,113600,148438820,8940,8940,8940,8940,0
20250401,113500,148438820,8940,8940,8940,8940,1
20250401,113400,148429880,8960,8960,8960,8950,122
20250401,113300,147336770,8960,8960,8960,8960,0
20250401,113200,147336770,8960,8960,8960,8960,0
20250401,113100,147336770,8960,8960,8960,8960,11
20250401,113000,147238210,8930,8930,8930,8930,0
20250401,112900,147238210,8930,8920,8930,8920,40
20250401,112800,146881210,8960,8960,8960,8960,0
20250401,112700,146881210,8960,8960,8960,8960,0
20250401,112600,146881210,8960,8960,8960,8960,3
20250401,112500,146854330,8960,8960,8960,8960,0
20250401,112400,146854330,8960,8960,8960,8960,0
20250401,112300,146854330,8960,8960,8960,8960,0
20250401,112200,146854330,8960,8960,8960,8960,1
20250401,112100,146845370,8960,8960,8960,8960,6
20250401,112000,146791610,8970,8970,8970,8970,0
20250401,111900,146791610,8970,8970,8970,8970,1
20250401,111800,146782640,8970,8950,8970,8950,6
20250401,111700,146728860,8940,8940,8950,8940,296
20250401,111600,144082300,8940,8940,8940,8940,650
20250401,111500,138271300,8940,8940,8940,8940,0
20250401,111400,138271300,8940,8940,8940,8940,2
20250401,111300,138253420,8940,8940,8940,8940,0
20250401,111200,138253420,8940,8940,8940,8940,1
20250401,111100,138244480,8930,8940,8940,8930,520
20250401,111000,133600580,8960,8960,8960,8960,0
20250401,110900,133600580,8960,8960,8960,8960,4
20250401,110800,133564740,8960,8960,8960,8960,107
20250401,110700,132606020,8960,8930,8960,8930,1686
20250401,110600,117505920,8930,8930,8930,8930,25
20250401,110500,117282670,8930,8930,8930,8930,0
20250401,110400,117282670,8930,8930,8930,8820,666
20250401,110300,111356700,8950,8950,8950,8950,0
20250401,110200,111356700,8950,8950,8950,8950,133
20250401,110100,110166350,8950,8930,8950,8930,39
20250401,110000,109818060,8960,8960,8960,8960,0
20250401,105900,109818060,8960,8960,8960,8960,2
20250401,105800,109800140,8970,8970,8970,8970,0
20250401,105700,109800140,8970,8970,8970,8970,3
20250401,105600,109773230,8970,8930,8970,8930,51
20250401,105500,109317000,8930,8930,8930,8930,1
20250401,105400,109308070,8930,8930,8930,8930,0
20250401,105300,109308070,8930,8930,8930,8930,0
20250401,105200,109308070,8930,8930,8930,8930,100
20250401,105100,108415070,8930,8930,8930,8930,3
20250401,105000,108388280,8930,8930,8930,8930,4
20250401,104900,108352560,8930,8890,8930,8890,485
20250401,104800,104035260,8840,8840,8840,8840,0
20250401,104700,104035260,8840,8840,8840,8840,0
20250401,104600,104035260,8840,8840,8840,8840,0
20250401,104500,104035260,8840,8840,8840,8840,27
20250401,104400,103796580,8840,8870,8870,8840,190
20250401,104300,102111310,8850,8820,8850,8810,395
20250401,104200,98620950,8820,8820,8820,8820,0
20250401,104100,98620950,8820,8820,8820,8820,0
20250401,104000,98620950,8820,8820,8840,8820,20
20250401,103900,98444530,8820,8820,8820,8820,0
20250401,103800,98444530,8820,8820,8820,8820,0
20250401,103700,98444530,8820,8820,8820,8820,0
20250401,103600,98444530,8820,8820,8820,8820,5
20250401,103500,98400430,8840,8820,8840,8820,227
20250401,103400,96397400,8820,8820,8820,8820,5
20250401,103300,96353300,8830,8830,8830,8830,0
20250401,103200,96353300,8830,8830,8830,8830,0
20250401,103100,96353300,8830,8830,8830,8830,4
20250401,103000,96317980,8830,8800,8830,8800,193
20250401,102900,94618270,8770,8770,8770,8770,0
20250401,102800,94618270,8770,8780,8780,8770,80
20250401,102700,93916410,8780,8780,8780,8780,0
20250401,102600,93916410,8780,8780,8780,8780,1
20250401,102500,93907630,8800,8800,8800,8800,500
20250401,102400,89507630,8810,8810,8810,8810,0
20250401,102300,89507630,8810,8810,8810,8810,0
20250401,102200,89507630,8810,8810,8810,8810,0
20250401,102100,89507630,8810,8810,8810,8810,0
20250401,102000,89507630,8810,8810,8810,8810,0
20250401,101900,89507630,8810,8810,8810,8810,0
20250401,101800,89507630,8810,8810,8810,8810,0
20250401,101700,89507630,8810,8810,8810,8810,0
20250401,101600,89507630,8810,8810,8810,8810,0
20250401,101500,89507630,8810,8810,8810,8810,11
20250401,101400,89410720,8760,8760,8760,8760,3
20250401,101300,89384440,8760,8760,8760,8760,14
20250401,101200,89261800,8760,8790,8830,8760,222
20250401,101100,87304090,8780,8780,8780,8780,66
20250401,101000,86724610,8760,8760,8760,8760,0
20250401,100900,86724610,8760,8750,8760,8750,50
20250401,100800,86287100,8750,8750,8750,8750,1
20250401,100700,86278350,8730,8730,8730,8730,0
20250401,100600,86278350,8730,8730,8730,8730,20
20250401,100500,86103750,8730,8730,8730,8730,3
20250401,100400,86077560,8730,8730,8730,8730,2
20250401,100300,86060100,8720,8720,8720,8720,1
20250401,100200,86051380,8700,8720,8720,8700,964
20250401,100100,77655470,8720,8720,8720,8720,0
20250401,100000,77655470,8720,8720,8720,8720,1
20250401,095900,77646750,8720,8730,8730,8720,339
20250401,095800,74687670,8730,8730,8730,8730,0
20250401,095700,74687670,8730,8730,8730,8730,0
20250401,095600,74687670,8730,8730,8730,8730,0
20250401,095500,74687670,8730,8730,8750,8730,237
20250401,095400,72618020,8800,8800,8800,8800,1
20250401,095300,72609220,8740,8770,8770,8740,35
20250401,095200,72302300,8770,8770,8770,8770,1
20250401,095100,72293530,8770,8770,8770,8770,0
20250401,095000,72293530,8770,8730,8770,8730,2
20250401,094900,72276030,8730,8770,8770,8730,4
20250401,094800,72240990,8770,8720,8770,8720,411
20250401,094700,68656870,8710,8720,8720,8710,54
20250401,094600,68186290,8740,8750,8750,8740,319
20250401,094500,65398040,8750,8750,8750,8750,53
20250401,094400,64934290,8750,8750,8750,8750,80
20250401,094300,64234290,8740,8740,8740,8740,62
20250401,094200,63692410,8740,8750,8750,8710,386
20250401,094100,60323350,8750,8750,8750,8750,0
20250401,094000,60323350,8750,8780,8780,8750,59
20250401,093900,59806140,8780,8780,8780,8780,100
20250401,093800,58928140,8780,8780,8780,8780,48
20250401,093700,58506700,8820,8820,8820,8820,3
20250401,093600,58480240,8800,8800,8800,8800,0
20250401,093500,58480240,8800,8780,8860,8750,977
20250401,093400,49886090,8780,8780,8780,8780,0
20250401,093300,49886090,8780,8820,8820,8770,556
20250401,093200,45000540,8860,8890,8890,8860,10
20250401,093100,44911910,8890,8890,8890,8890,100
20250401,093000,44022910,8900,8880,8900,8880,100
20250401,092900,43133130,8890,8890,8890,8890,100
20250401,092800,42244130,8890,8890,8890,8890,250
20250401,092700,40021630,8840,8840,8840,8840,0
20250401,092600,40021630,8840,8840,8840,8840,0
20250401,092500,40021630,8840,8840,8840,8840,3
20250401,092400,39995110,8840,8840,8840,8840,1
20250401,092300,39986270,8770,8770,8770,8770,0
20250401,092200,39986270,8770,8890,8890,8770,500
20250401,092100,35578370,8960,8960,8960,8960,0
20250401,092000,35578370,8960,8960,8960,8960,0
20250401,091900,35578370,8960,8960,8960,8960,665
20250401,091800,29619970,8950,8950,8950,8950,69
20250401,091700,29002420,8890,8900,8900,8890,30
20250401,091600,28735670,8900,8900,8900,8900,234
20250401,091500,26653070,8950,8980,8980,8950,68
20250401,091400,26044410,8990,8990,8990,8990,36
20250401,091300,25720770,8990,8990,8990,8990,5
20250401,091200,25675820,8990,8990,8990,8990,0
20250401,091100,25675820,8990,8990,8990,8990,55
20250401,091000,25181370,8990,8970,8990,8970,186
20250401,090900,23512110,8950,8950,8950,8950,37
20250401,090800,23180960,8950,8900,8970,8900,736
20250401,090700,16606010,8970,8900,8990,8900,989
20250401,090600,7788510,8890,8860,8890,8860,379
20250401,090500,4430330,8860,8800,8860,8800,21
20250401,090400,4244330,8800,8800,8800,8800,0
20250401,090300,4244330,8800,8800,8800,8800,1
20250401,090200,4235530,8800,8800,8860,8800,42
20250401,090100,3865270,8850,8790,8860,8790,40
20250401,090000,3511990,8850,8800,8850,8800,399
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 304797705 8760 8760 8760 8760 923
3 20250401 200200 304797705 8760 8760 8760 8760 0
4 20250401 200100 304797705 8760 8760 8760 8760 0
5 20250401 200000 304797705 8760 8760 8760 8760 0
6 20250401 195900 304797705 8760 8760 8760 8760 0
7 20250401 195800 304797705 8760 8760 8760 8760 0
8 20250401 195700 304797705 8760 8760 8760 8760 0
9 20250401 195600 304797705 8760 8760 8760 8760 0
10 20250401 195500 304797705 8760 8760 8760 8760 0
11 20250401 195400 304797705 8760 8760 8760 8760 0
12 20250401 195300 304797705 8760 8760 8760 8760 0
13 20250401 195200 304797705 8760 8760 8760 8760 0
14 20250401 195100 304797705 8760 8760 8760 8760 0
15 20250401 195000 304797705 8760 8760 8760 8760 0
16 20250401 194900 304797705 8760 8760 8760 8760 0
17 20250401 194800 304797705 8760 8760 8760 8760 0
18 20250401 194700 304797705 8760 8760 8760 8760 0
19 20250401 194600 304797705 8760 8760 8760 8760 0
20 20250401 194500 304797705 8760 8760 8760 8760 0
21 20250401 194400 304797705 8760 8760 8760 8760 0
22 20250401 194300 304797705 8760 8760 8760 8760 0
23 20250401 194200 304797705 8760 8760 8760 8760 0
24 20250401 194100 304797705 8760 8760 8760 8760 0
25 20250401 194000 304797705 8760 8760 8760 8760 0
26 20250401 193900 304797705 8760 8760 8760 8760 0
27 20250401 193800 304797705 8760 8760 8760 8760 0
28 20250401 193700 304797705 8760 8760 8760 8760 0
29 20250401 193600 304797705 8760 8760 8760 8760 0
30 20250401 193500 304797705 8760 8760 8760 8760 0
31 20250401 193400 304797705 8760 8760 8760 8760 0
32 20250401 193300 304797705 8760 8760 8760 8760 923
33 20250401 193200 304797705 8760 8760 8760 8760 0
34 20250401 193100 304797705 8760 8760 8760 8760 0
35 20250401 193000 304797705 8760 8760 8760 8760 0
36 20250401 192900 304797705 8760 8760 8760 8760 0
37 20250401 192800 304797705 8760 8760 8760 8760 0
38 20250401 192700 304797705 8760 8760 8760 8760 0
39 20250401 192600 304797705 8760 8760 8760 8760 0
40 20250401 192500 304797705 8760 8760 8760 8760 0
41 20250401 192400 304797705 8760 8760 8760 8760 0
42 20250401 192300 304797705 8760 8760 8760 8760 0
43 20250401 192200 304797705 8760 8760 8760 8760 0
44 20250401 192100 304797705 8760 8760 8760 8760 0
45 20250401 192000 304797705 8760 8760 8760 8760 0
46 20250401 191900 304797705 8760 8760 8760 8760 0
47 20250401 191800 304797705 8760 8760 8760 8760 0
48 20250401 191700 304797705 8760 8760 8760 8760 0
49 20250401 191600 304797705 8760 8760 8760 8760 0
50 20250401 191500 304797705 8760 8760 8760 8760 0
51 20250401 191400 304797705 8760 8760 8760 8760 0
52 20250401 191300 304797705 8760 8760 8760 8760 0
53 20250401 191200 304797705 8760 8760 8760 8760 0
54 20250401 191100 304797705 8760 8760 8760 8760 0
55 20250401 191000 304797705 8760 8760 8760 8760 0
56 20250401 190900 304797705 8760 8760 8760 8760 0
57 20250401 190800 304797705 8760 8760 8760 8760 0
58 20250401 190700 304797705 8760 8760 8760 8760 0
59 20250401 190600 304797705 8760 8760 8760 8760 0
60 20250401 190500 304797705 8760 8760 8760 8760 0
61 20250401 190400 304797705 8760 8760 8760 8760 0
62 20250401 190300 304797705 8760 8760 8760 8760 923
63 20250401 190200 304797705 8760 8760 8760 8760 0
64 20250401 190100 304797705 8760 8760 8760 8760 0
65 20250401 190000 304797705 8760 8760 8760 8760 0
66 20250401 185900 304797705 8760 8760 8760 8760 0
67 20250401 185800 304797705 8760 8760 8760 8760 0
68 20250401 185700 304797705 8760 8760 8760 8760 0
69 20250401 185600 304797705 8760 8760 8760 8760 0
70 20250401 185500 304797705 8760 8760 8760 8760 0
71 20250401 185400 304797705 8760 8760 8760 8760 0
72 20250401 185300 304797705 8760 8760 8760 8760 0
73 20250401 185200 304797705 8760 8760 8760 8760 0
74 20250401 185100 304797705 8760 8760 8760 8760 0
75 20250401 185000 304797705 8760 8760 8760 8760 0
76 20250401 184900 304797705 8760 8760 8760 8760 0
77 20250401 184800 304797705 8760 8760 8760 8760 0
78 20250401 184700 304797705 8760 8760 8760 8760 0
79 20250401 184600 304797705 8760 8760 8760 8760 0
80 20250401 184500 304797705 8760 8760 8760 8760 0
81 20250401 184400 304797705 8760 8760 8760 8760 0
82 20250401 184300 304797705 8760 8760 8760 8760 0
83 20250401 184200 304797705 8760 8760 8760 8760 0
84 20250401 184100 304797705 8760 8760 8760 8760 0
85 20250401 184000 304797705 8760 8760 8760 8760 0
86 20250401 183900 304797705 8760 8760 8760 8760 0
87 20250401 183800 304797705 8760 8760 8760 8760 0
88 20250401 183700 304797705 8760 8760 8760 8760 0
89 20250401 183600 304797705 8760 8760 8760 8760 0
90 20250401 183500 304797705 8760 8760 8760 8760 0
91 20250401 183400 304797705 8760 8760 8760 8760 0
92 20250401 183300 304797705 8760 8760 8760 8760 923
93 20250401 183200 304797705 8760 8760 8760 8760 0
94 20250401 183100 304797705 8760 8760 8760 8760 0
95 20250401 183000 304797705 8760 8760 8760 8760 0
96 20250401 182900 304797705 8760 8760 8760 8760 0
97 20250401 182800 304797705 8760 8760 8760 8760 0
98 20250401 182700 304797705 8760 8760 8760 8760 0
99 20250401 182600 304797705 8760 8760 8760 8760 0
100 20250401 182500 304797705 8760 8760 8760 8760 0
101 20250401 182400 304797705 8760 8760 8760 8760 0
102 20250401 182300 304797705 8760 8760 8760 8760 0
103 20250401 182200 304797705 8760 8760 8760 8760 0
104 20250401 182100 304797705 8760 8760 8760 8760 0
105 20250401 182000 304797705 8760 8760 8760 8760 0
106 20250401 181900 304797705 8760 8760 8760 8760 0
107 20250401 181800 304797705 8760 8760 8760 8760 0
108 20250401 181700 304797705 8760 8760 8760 8760 0
109 20250401 181600 304797705 8760 8760 8760 8760 0
110 20250401 181500 304797705 8760 8760 8760 8760 0
111 20250401 181400 304797705 8760 8760 8760 8760 0
112 20250401 181300 304797705 8760 8760 8760 8760 0
113 20250401 181200 304797705 8760 8760 8760 8760 0
114 20250401 181100 304797705 8760 8760 8760 8760 0
115 20250401 181000 304797705 8760 8760 8760 8760 0
116 20250401 180900 304797705 8760 8760 8760 8760 0
117 20250401 180800 304797705 8760 8760 8760 8760 0
118 20250401 180700 304797705 8760 8760 8760 8760 0
119 20250401 180600 304797705 8760 8760 8760 8760 0
120 20250401 180500 304797705 8760 8760 8760 8760 0
121 20250401 180400 304797705 8760 8760 8760 8760 0
122 20250401 180300 304797705 8760 8760 8760 8760 923
123 20250401 180200 304797705 8760 8760 8760 8760 0
124 20250401 180100 304797705 8760 8760 8760 8760 0
125 20250401 180000 304797705 8760 8760 8760 8760 0
126 20250401 175900 304797705 8760 8760 8760 8760 0
127 20250401 175800 304797705 8760 8760 8760 8760 0
128 20250401 175700 304797705 8760 8760 8760 8760 0
129 20250401 175600 304797705 8760 8760 8760 8760 0
130 20250401 175500 304797705 8760 8760 8760 8760 0
131 20250401 175400 304797705 8760 8760 8760 8760 0
132 20250401 175300 304797705 8760 8760 8760 8760 0
133 20250401 175200 304797705 8760 8760 8760 8760 0
134 20250401 175100 304797705 8760 8760 8760 8760 0
135 20250401 175000 304797705 8760 8760 8760 8760 0
136 20250401 174900 304797705 8760 8760 8760 8760 0
137 20250401 174800 304797705 8760 8760 8760 8760 0
138 20250401 174700 304797705 8760 8760 8760 8760 0
139 20250401 174600 304797705 8760 8760 8760 8760 0
140 20250401 174500 304797705 8760 8760 8760 8760 0
141 20250401 174400 304797705 8760 8760 8760 8760 0
142 20250401 174300 304797705 8760 8760 8760 8760 0
143 20250401 174200 304797705 8760 8760 8760 8760 0
144 20250401 174100 304797705 8760 8760 8760 8760 0
145 20250401 174000 304797705 8760 8760 8760 8760 0
146 20250401 173900 304797705 8760 8760 8760 8760 0
147 20250401 173800 304797705 8760 8760 8760 8760 0
148 20250401 173700 304797705 8760 8760 8760 8760 0
149 20250401 173600 304797705 8760 8760 8760 8760 0
150 20250401 173500 304797705 8760 8760 8760 8760 0
151 20250401 173400 304797705 8760 8760 8760 8760 0
152 20250401 173300 304797705 8760 8760 8760 8760 923
153 20250401 173200 304797705 8760 8760 8760 8760 0
154 20250401 173100 304797705 8760 8760 8760 8760 0
155 20250401 173000 304797705 8760 8760 8760 8760 0
156 20250401 172900 304797705 8760 8760 8760 8760 0
157 20250401 172800 304797705 8760 8760 8760 8760 0
158 20250401 172700 304797705 8760 8760 8760 8760 0
159 20250401 172600 304797705 8760 8760 8760 8760 0
160 20250401 172500 304797705 8760 8760 8760 8760 0
161 20250401 172400 304797705 8760 8760 8760 8760 0
162 20250401 172300 304797705 8760 8760 8760 8760 0
163 20250401 172200 304797705 8760 8760 8760 8760 0
164 20250401 172100 304797705 8760 8760 8760 8760 0
165 20250401 172000 304797705 8760 8760 8760 8760 0
166 20250401 171900 304797705 8760 8760 8760 8760 0
167 20250401 171800 304797705 8760 8760 8760 8760 0
168 20250401 171700 304797705 8760 8760 8760 8760 0
169 20250401 171600 304797705 8760 8760 8760 8760 0
170 20250401 171500 304797705 8760 8760 8760 8760 0
171 20250401 171400 304797705 8760 8760 8760 8760 0
172 20250401 171300 304797705 8760 8760 8760 8760 0
173 20250401 171200 304797705 8760 8760 8760 8760 0
174 20250401 171100 304797705 8760 8760 8760 8760 0
175 20250401 171000 304797705 8760 8760 8760 8760 0
176 20250401 170900 304797705 8760 8760 8760 8760 0
177 20250401 170800 304797705 8760 8760 8760 8760 0
178 20250401 170700 304797705 8760 8760 8760 8760 0
179 20250401 170600 304797705 8760 8760 8760 8760 0
180 20250401 170500 304797705 8760 8760 8760 8760 0
181 20250401 170400 304797705 8760 8760 8760 8760 0
182 20250401 170300 304797705 8760 8760 8760 8760 923
183 20250401 170200 304797705 8760 8760 8760 8760 0
184 20250401 170100 304797705 8760 8760 8760 8760 0
185 20250401 170000 304797705 8760 8760 8760 8760 0
186 20250401 165900 304797705 8760 8760 8760 8760 0
187 20250401 165800 304797705 8760 8760 8760 8760 0
188 20250401 165700 304797705 8760 8760 8760 8760 0
189 20250401 165600 304797705 8760 8760 8760 8760 0
190 20250401 165500 304797705 8760 8760 8760 8760 0
191 20250401 165400 304797705 8760 8760 8760 8760 0
192 20250401 165300 304797705 8760 8760 8760 8760 0
193 20250401 165200 304797705 8760 8760 8760 8760 0
194 20250401 165100 304797705 8760 8760 8760 8760 0
195 20250401 165000 304797705 8760 8760 8760 8760 0
196 20250401 164900 304797705 8760 8760 8760 8760 0
197 20250401 164800 304797705 8760 8760 8760 8760 0
198 20250401 164700 304797705 8760 8760 8760 8760 0
199 20250401 164600 304797705 8760 8760 8760 8760 0
200 20250401 164500 304797705 8760 8760 8760 8760 0
201 20250401 164400 304797705 8760 8760 8760 8760 0
202 20250401 164300 304797705 8760 8760 8760 8760 0
203 20250401 164200 304797705 8760 8760 8760 8760 0
204 20250401 164100 304797705 8760 8760 8760 8760 0
205 20250401 164000 304797705 8760 8760 8760 8760 0
206 20250401 163900 304797705 8760 8760 8760 8760 0
207 20250401 163800 304797705 8760 8760 8760 8760 0
208 20250401 163700 304797705 8760 8760 8760 8760 0
209 20250401 163600 304797705 8760 8760 8760 8760 0
210 20250401 163500 304797705 8760 8760 8760 8760 0
211 20250401 163400 304797705 8760 8760 8760 8760 0
212 20250401 163300 304797705 8760 8760 8760 8760 923
213 20250401 163200 304797705 8760 8760 8760 8760 0
214 20250401 163100 304797705 8760 8760 8760 8760 0
215 20250401 163000 304797705 8760 8760 8760 8760 0
216 20250401 162900 304797705 8760 8760 8760 8760 0
217 20250401 162800 304797705 8760 8760 8760 8760 0
218 20250401 162700 304797705 8760 8760 8760 8760 0
219 20250401 162600 304797705 8760 8760 8760 8760 0
220 20250401 162500 304797705 8760 8760 8760 8760 0
221 20250401 162400 304797705 8760 8760 8760 8760 0
222 20250401 162300 304797705 8760 8760 8760 8760 0
223 20250401 162200 304797705 8760 8760 8760 8760 0
224 20250401 162100 304797705 8760 8760 8760 8760 0
225 20250401 162000 304797705 8760 8760 8760 8760 0
226 20250401 161900 304797705 8760 8760 8760 8760 0
227 20250401 161800 304797705 8760 8760 8760 8760 0
228 20250401 161700 304797705 8760 8760 8760 8760 0
229 20250401 161600 304797705 8760 8760 8760 8760 0
230 20250401 161500 304797705 8760 8760 8760 8760 0
231 20250401 161400 304797705 8760 8760 8760 8760 0
232 20250401 161300 304797705 8760 8760 8760 8760 0
233 20250401 161200 304797705 8760 8760 8760 8760 0
234 20250401 161100 304797705 8760 8760 8760 8760 0
235 20250401 161000 304797705 8760 8760 8760 8760 0
236 20250401 160900 304797705 8760 8760 8760 8760 0
237 20250401 160800 304797705 8760 8760 8760 8760 0
238 20250401 160700 304797705 8760 8760 8760 8760 0
239 20250401 160600 304797705 8760 8760 8760 8760 0
240 20250401 160500 304797705 8760 8760 8760 8760 0
241 20250401 160400 304797705 8760 8760 8760 8760 0
242 20250401 160300 304797705 8760 8760 8760 8760 923
243 20250401 160200 304797705 8760 8760 8760 8760 0
244 20250401 160100 304797705 8760 8760 8760 8760 0
245 20250401 160000 304797705 8760 8760 8760 8760 0
246 20250401 155900 304797705 8760 8760 8760 8760 0
247 20250401 155800 304797705 8760 8760 8760 8760 0
248 20250401 155700 304797705 8760 8760 8760 8760 0
249 20250401 155600 304797705 8760 8760 8760 8760 0
250 20250401 155500 304797705 8760 8760 8760 8760 0
251 20250401 155400 304797705 8760 8760 8760 8760 0
252 20250401 155300 304797705 8760 8760 8760 8760 0
253 20250401 155200 304797705 8760 8760 8760 8760 0
254 20250401 155100 304797705 8760 8760 8760 8760 0
255 20250401 155000 304797705 8760 8760 8760 8760 0
256 20250401 154900 304797705 8760 8760 8760 8760 0
257 20250401 154800 304797705 8760 8760 8760 8760 0
258 20250401 154700 304797705 8760 8760 8760 8760 0
259 20250401 154600 304797705 8760 8760 8760 8760 0
260 20250401 154500 304797705 8760 8760 8760 8760 0
261 20250401 154400 304797705 8760 8760 8760 8760 0
262 20250401 154300 304797705 8760 8760 8760 8760 0
263 20250401 154200 304797705 8760 8760 8760 8760 0
264 20250401 154100 304797705 8760 8760 8760 8760 0
265 20250401 154000 304797705 8760 8760 8760 8760 0
266 20250401 153900 304797705 8760 8760 8760 8760 0
267 20250401 153800 304797705 8760 8760 8760 8760 0
268 20250401 153700 304797705 8760 8760 8760 8760 0
269 20250401 153600 304797705 8760 8760 8760 8760 0
270 20250401 153500 304797705 8760 8760 8760 8760 0
271 20250401 153400 304797705 8760 8760 8760 8760 0
272 20250401 153300 304797705 8760 8760 8760 8760 923
273 20250401 153200 304797705 8760 8760 8760 8760 0
274 20250401 153100 304797705 8760 8760 8760 8760 0
275 20250401 153000 304797705 8760 8760 8760 8760 923
276 20250401 152900 296712225 8780 8780 8780 8780 0
277 20250401 152800 296712225 8780 8780 8780 8780 0
278 20250401 152700 296712225 8780 8780 8780 8780 0
279 20250401 152600 296712225 8780 8780 8780 8780 0
280 20250401 152500 296712225 8780 8780 8780 8780 0
281 20250401 152400 296712225 8780 8780 8780 8780 0
282 20250401 152300 296712225 8780 8780 8780 8780 0
283 20250401 152200 296712225 8780 8780 8780 8780 0
284 20250401 152100 296712225 8780 8780 8780 8780 0
285 20250401 152000 296712225 8780 8780 8780 8780 0
286 20250401 151900 296712225 8780 8770 8780 8770 41
287 20250401 151800 296352355 8800 8810 8810 8800 128
288 20250401 151700 295225945 8830 8830 8830 8830 0
289 20250401 151600 295225945 8830 8830 8830 8830 0
290 20250401 151500 295225945 8830 8830 8830 8830 0
291 20250401 151400 295225945 8830 8830 8830 8830 33
292 20250401 151300 294934555 8800 8800 8800 8800 0
293 20250401 151200 294934555 8800 8800 8800 8800 116
294 20250401 151100 293913755 8800 8800 8800 8800 0
295 20250401 151000 293913755 8800 8800 8800 8800 123
296 20250401 150900 292831355 8800 8800 8800 8800 60
297 20250401 150800 292303355 8800 8800 8800 8800 0
298 20250401 150700 292303355 8800 8780 8800 8780 51
299 20250401 150600 291855045 8780 8780 8780 8780 6
300 20250401 150500 291802365 8760 8760 8760 8760 0
301 20250401 150400 291802365 8760 8800 8810 8750 1118
302 20250401 150300 281999475 8810 8810 8810 8810 0
303 20250401 150200 281999475 8810 8810 8810 8810 50
304 20250401 150100 281558975 8810 8810 8810 8810 49
305 20250401 150000 281127285 8810 8810 8810 8810 0
306 20250401 145900 281127285 8810 8810 8810 8810 1
307 20250401 145800 281118475 8800 8800 8800 8800 500
308 20250401 145700 276718475 8810 8810 8820 8800 632
309 20250401 145600 271155285 8810 8810 8810 8810 0
310 20250401 145500 271155285 8810 8810 8810 8810 0
311 20250401 145400 271155285 8810 8810 8810 8810 0
312 20250401 145300 271155285 8810 8810 8810 8810 1
313 20250401 145200 271146475 8800 8810 8870 8800 2315
314 20250401 145100 250634435 8810 8810 8810 8810 101
315 20250401 145000 249744625 8810 8840 8840 8780 1004
316 20250401 144900 240912055 8800 8800 8800 8800 0
317 20250401 144800 240912055 8800 8800 8800 8800 0
318 20250401 144700 240912055 8800 8800 8800 8800 0
319 20250401 144600 240912055 8800 8800 8800 8800 10
320 20250401 144500 240824055 8800 8790 8800 8780 419
321 20250401 144400 237142695 8800 8800 8800 8800 0
322 20250401 144300 237142695 8800 8820 8820 8790 126
323 20250401 144200 236034525 8840 8840 8840 8840 0
324 20250401 144100 236034525 8840 8840 8840 8840 0
325 20250401 144000 236034525 8840 8830 8840 8800 1079
326 20250401 143900 226524555 8830 8830 8830 8830 0
327 20250401 143800 226524555 8830 8830 8830 8830 1
328 20250401 143700 226515725 8840 8840 8840 8840 0
329 20250401 143600 226515725 8840 8840 8840 8840 0
330 20250401 143500 226515725 8840 8840 8840 8840 0
331 20250401 143400 226515725 8840 8840 8840 8840 0
332 20250401 143300 226515725 8840 8840 8840 8840 0
333 20250401 143200 226515725 8840 8840 8840 8840 0
334 20250401 143100 226515725 8840 8840 8840 8840 0
335 20250401 143000 226515725 8840 8840 8840 8840 21
336 20250401 142900 226330085 8840 8840 8840 8840 20
337 20250401 142800 226153285 8840 8840 8840 8840 50
338 20250401 142700 225711285 8840 8840 8840 8840 50
339 20250401 142600 225269285 8840 8840 8840 8840 20
340 20250401 142500 225092485 8840 8840 8840 8840 5
341 20250401 142400 225048285 8840 8840 8840 8840 0
342 20250401 142300 225048285 8840 8840 8840 8840 0
343 20250401 142200 225048285 8840 8830 8840 8830 4
344 20250401 142100 225012935 8840 8840 8840 8840 0
345 20250401 142000 225012935 8840 8870 8870 8830 1317
346 20250401 141900 213346745 8880 8880 8880 8880 1
347 20250401 141800 213337865 8880 8880 8880 8880 0
348 20250401 141700 213337865 8880 8880 8880 8880 2
349 20250401 141600 213320105 8890 8890 8890 8890 3
350 20250401 141500 213293435 8890 8890 8890 8890 2
351 20250401 141400 213275655 8890 8890 8890 8890 6
352 20250401 141300 213222315 8880 8880 8880 8880 0
353 20250401 141200 213222315 8880 8880 8880 8880 0
354 20250401 141100 213222315 8880 8890 8890 8880 450
355 20250401 141000 209225475 8890 8890 8890 8890 0
356 20250401 140900 209225475 8890 8890 8890 8890 0
357 20250401 140800 209225475 8890 8890 8890 8890 0
358 20250401 140700 209225475 8890 8890 8890 8890 16
359 20250401 140600 209083235 8890 8890 8890 8890 0
360 20250401 140500 209083235 8890 8890 8890 8890 0
361 20250401 140400 209083235 8890 8890 8890 8890 3
362 20250401 140300 209056565 8880 8880 8880 8880 0
363 20250401 140200 209056565 8880 8880 8880 8880 0
364 20250401 140100 209056565 8880 8880 8880 8880 0
365 20250401 140000 209056565 8880 8890 8890 8880 82
366 20250401 135900 208327835 8890 8890 8890 8890 0
367 20250401 135800 208327835 8890 8890 8890 8890 0
368 20250401 135700 208327835 8890 8890 8890 8890 0
369 20250401 135600 208327835 8890 8890 8890 8890 0
370 20250401 135500 208327835 8890 8890 8890 8890 0
371 20250401 135400 208327835 8890 8890 8890 8890 0
372 20250401 135300 208327835 8890 8890 8890 8890 48
373 20250401 135200 207901115 8890 8880 8890 8880 378
374 20250401 135100 204541385 8880 8880 8880 8880 81
375 20250401 135000 203822105 8890 8890 8890 8890 0
376 20250401 134900 203822105 8890 8890 8890 8890 2
377 20250401 134800 203804325 8880 8880 8880 8880 36
378 20250401 134700 203484645 8880 8880 8880 8880 13
379 20250401 134600 203369205 8880 8880 8880 8880 1
380 20250401 134500 203360325 8880 8880 8880 8880 9
381 20250401 134400 203280405 8880 8880 8880 8880 0
382 20250401 134300 203280405 8880 8880 8880 8880 1
383 20250401 134200 203271525 8880 8880 8880 8880 0
384 20250401 134100 203271525 8880 8880 8880 8880 0
385 20250401 134000 203271525 8880 8880 8880 8880 74
386 20250401 133900 202614405 8890 8890 8890 8890 15
387 20250401 133800 202481055 8880 8890 8890 8880 511
388 20250401 133700 197942375 8900 8900 8900 8900 0
389 20250401 133600 197942375 8900 8900 8900 8900 181
390 20250401 133500 196331475 8900 8900 8900 8900 111
391 20250401 133400 195343575 8900 8900 8900 8900 0
392 20250401 133300 195343575 8900 8900 8900 8900 0
393 20250401 133200 195343575 8900 8900 8900 8900 0
394 20250401 133100 195343575 8900 8900 8900 8900 0
395 20250401 133000 195343575 8900 8910 8910 8900 455
396 20250401 132900 191293905 8900 8900 8900 8900 12
397 20250401 132800 191187105 8900 8900 8900 8900 1
398 20250401 132700 191178205 8890 8890 8890 8890 81
399 20250401 132600 190458115 8880 8895 8895 8880 188
400 20250401 132500 188787835 8900 8900 8900 8900 0
401 20250401 132400 188787835 8900 8900 8900 8900 0
402 20250401 132300 188787835 8900 8900 8900 8900 1
403 20250401 132200 188778935 8890 8890 8890 8890 0
404 20250401 132100 188778935 8890 8900 8900 8890 102
405 20250401 132000 187871145 8910 8910 8910 8910 1
406 20250401 131900 187862235 8900 8900 8900 8900 1
407 20250401 131800 187853335 8900 8900 8900 8890 6
408 20250401 131700 187799955 8910 8910 8910 8910 0
409 20250401 131600 187799955 8910 8900 8910 8890 34
410 20250401 131500 187497355 8910 8910 8910 8910 0
411 20250401 131400 187497355 8910 8910 8910 8910 0
412 20250401 131300 187497355 8910 8910 8910 8910 2
413 20250401 131200 187479535 8910 8910 8910 8910 0
414 20250401 131100 187479535 8910 8910 8910 8910 0
415 20250401 131000 187479535 8910 8910 8910 8910 1
416 20250401 130900 187470625 8910 8910 8910 8910 0
417 20250401 130800 187470625 8910 8910 8910 8910 0
418 20250401 130700 187470625 8910 8910 8910 8910 0
419 20250401 130600 187470625 8910 8910 8910 8910 0
420 20250401 130500 187470625 8910 8900 8910 8900 15
421 20250401 130400 187337095 8890 8890 8890 8890 31
422 20250401 130300 187061505 8890 8890 8890 8890 0
423 20250401 130200 187061505 8890 8890 8890 8890 100
424 20250401 130100 186172505 8890 8890 8890 8890 5
425 20250401 130000 186128055 8890 8890 8890 8890 10
426 20250401 125900 186039155 8890 8890 8890 8890 0
427 20250401 125800 186039155 8890 8890 8890 8890 200
428 20250401 125700 184261155 8890 8890 8890 8890 0
429 20250401 125600 184261155 8890 8910 8910 8880 1290
430 20250401 125500 172799245 8910 8910 8910 8910 0
431 20250401 125400 172799245 8910 8910 8910 8910 0
432 20250401 125300 172799245 8910 8910 8910 8910 0
433 20250401 125200 172799245 8910 8910 8910 8910 9
434 20250401 125100 172719055 8910 8910 8910 8910 1
435 20250401 125000 172710145 8910 8930 8930 8900 66
436 20250401 124900 172122155 8900 8900 8900 8900 0
437 20250401 124800 172122155 8900 8900 8900 8900 0
438 20250401 124700 172122155 8900 8900 8900 8900 1
439 20250401 124600 172113255 8920 8920 8920 8920 0
440 20250401 124500 172113255 8920 8920 8920 8920 1
441 20250401 124400 172104335 8920 8920 8920 8920 0
442 20250401 124300 172104335 8920 8920 8920 8920 8
443 20250401 124200 172032975 8920 8920 8920 8920 0
444 20250401 124100 172032975 8920 8920 8920 8920 0
445 20250401 124000 172032975 8920 8920 8920 8920 0
446 20250401 123900 172032975 8920 8920 8920 8920 131
447 20250401 123800 170864455 8920 8920 8920 8920 0
448 20250401 123700 170864455 8920 8920 8920 8920 0
449 20250401 123600 170864455 8920 8910 8920 8910 610
450 20250401 123500 165423905 8900 8900 8900 8900 0
451 20250401 123400 165423905 8900 8900 8900 8900 0
452 20250401 123300 165423905 8900 8900 8900 8900 0
453 20250401 123200 165423905 8900 8900 8900 8900 97
454 20250401 123100 164560605 8910 8910 8910 8910 4
455 20250401 123000 164524965 8910 8910 8910 8910 0
456 20250401 122900 164524965 8910 8910 8910 8910 0
457 20250401 122800 164524965 8910 8910 8910 8910 0
458 20250401 122700 164524965 8910 8910 8910 8910 300
459 20250401 122600 161851965 8900 8920 8920 8900 35
460 20250401 122500 161540425 8930 8930 8930 8930 3
461 20250401 122400 161513635 8930 8930 8930 8930 0
462 20250401 122300 161513635 8930 8920 8930 8920 4
463 20250401 122200 161477925 8930 8930 8930 8930 0
464 20250401 122100 161477925 8930 8930 8930 8930 0
465 20250401 122000 161477925 8930 8930 8930 8930 0
466 20250401 121900 161477925 8930 8930 8930 8930 0
467 20250401 121800 161477925 8930 8930 8930 8930 0
468 20250401 121700 161477925 8930 8930 8930 8930 0
469 20250401 121600 161477925 8930 8930 8930 8930 0
470 20250401 121500 161477925 8930 8930 8930 8930 100
471 20250401 121400 160584925 8930 8930 8930 8930 0
472 20250401 121300 160584925 8930 8930 8930 8930 0
473 20250401 121200 160584925 8930 8930 8930 8930 5
474 20250401 121100 160540275 8920 8930 8930 8920 497
475 20250401 121000 156102125 8935 8935 8935 8935 25
476 20250401 120900 155878750 8940 8940 8940 8940 0
477 20250401 120800 155878750 8940 8940 8940 8940 0
478 20250401 120700 155878750 8940 8940 8940 8940 0
479 20250401 120600 155878750 8940 8940 8940 8940 0
480 20250401 120500 155878750 8940 8940 8940 8940 12
481 20250401 120400 155771470 8940 8940 8940 8940 0
482 20250401 120300 155771470 8940 8940 8940 8940 0
483 20250401 120200 155771470 8940 8930 8940 8930 6
484 20250401 120100 155717880 8940 8950 8950 8940 166
485 20250401 120000 154233580 8950 8950 8950 8950 0
486 20250401 115900 154233580 8950 8950 8950 8950 9
487 20250401 115800 154153030 8950 8950 8950 8950 0
488 20250401 115700 154153030 8950 8950 8950 8950 1
489 20250401 115600 154144080 8960 8960 8960 8960 0
490 20250401 115500 154144080 8960 8960 8960 8960 0
491 20250401 115400 154144080 8960 8960 8960 8960 6
492 20250401 115300 154090320 8950 8950 8950 8950 0
493 20250401 115200 154090320 8950 8950 8950 8950 0
494 20250401 115100 154090320 8950 8950 8950 8950 0
495 20250401 115000 154090320 8950 8960 8960 8950 39
496 20250401 114900 153740900 8960 8960 8960 8960 0
497 20250401 114800 153740900 8960 8960 8960 8960 300
498 20250401 114700 151052900 8960 8960 8960 8960 89
499 20250401 114600 150255460 8970 8970 8970 8970 1
500 20250401 114500 150246490 8930 8930 8930 8930 0
501 20250401 114400 150246490 8930 8920 8930 8920 25
502 20250401 114300 150023250 8960 8960 8960 8960 127
503 20250401 114200 148885330 8960 8960 8960 8960 0
504 20250401 114100 148885330 8960 8960 8960 8960 4
505 20250401 114000 148849490 8930 8930 8930 8930 0
506 20250401 113900 148849490 8930 8930 8930 8930 0
507 20250401 113800 148849490 8930 8920 8930 8920 34
508 20250401 113700 148546100 8940 8940 8940 8940 12
509 20250401 113600 148438820 8940 8940 8940 8940 0
510 20250401 113500 148438820 8940 8940 8940 8940 1
511 20250401 113400 148429880 8960 8960 8960 8950 122
512 20250401 113300 147336770 8960 8960 8960 8960 0
513 20250401 113200 147336770 8960 8960 8960 8960 0
514 20250401 113100 147336770 8960 8960 8960 8960 11
515 20250401 113000 147238210 8930 8930 8930 8930 0
516 20250401 112900 147238210 8930 8920 8930 8920 40
517 20250401 112800 146881210 8960 8960 8960 8960 0
518 20250401 112700 146881210 8960 8960 8960 8960 0
519 20250401 112600 146881210 8960 8960 8960 8960 3
520 20250401 112500 146854330 8960 8960 8960 8960 0
521 20250401 112400 146854330 8960 8960 8960 8960 0
522 20250401 112300 146854330 8960 8960 8960 8960 0
523 20250401 112200 146854330 8960 8960 8960 8960 1
524 20250401 112100 146845370 8960 8960 8960 8960 6
525 20250401 112000 146791610 8970 8970 8970 8970 0
526 20250401 111900 146791610 8970 8970 8970 8970 1
527 20250401 111800 146782640 8970 8950 8970 8950 6
528 20250401 111700 146728860 8940 8940 8950 8940 296
529 20250401 111600 144082300 8940 8940 8940 8940 650
530 20250401 111500 138271300 8940 8940 8940 8940 0
531 20250401 111400 138271300 8940 8940 8940 8940 2
532 20250401 111300 138253420 8940 8940 8940 8940 0
533 20250401 111200 138253420 8940 8940 8940 8940 1
534 20250401 111100 138244480 8930 8940 8940 8930 520
535 20250401 111000 133600580 8960 8960 8960 8960 0
536 20250401 110900 133600580 8960 8960 8960 8960 4
537 20250401 110800 133564740 8960 8960 8960 8960 107
538 20250401 110700 132606020 8960 8930 8960 8930 1686
539 20250401 110600 117505920 8930 8930 8930 8930 25
540 20250401 110500 117282670 8930 8930 8930 8930 0
541 20250401 110400 117282670 8930 8930 8930 8820 666
542 20250401 110300 111356700 8950 8950 8950 8950 0
543 20250401 110200 111356700 8950 8950 8950 8950 133
544 20250401 110100 110166350 8950 8930 8950 8930 39
545 20250401 110000 109818060 8960 8960 8960 8960 0
546 20250401 105900 109818060 8960 8960 8960 8960 2
547 20250401 105800 109800140 8970 8970 8970 8970 0
548 20250401 105700 109800140 8970 8970 8970 8970 3
549 20250401 105600 109773230 8970 8930 8970 8930 51
550 20250401 105500 109317000 8930 8930 8930 8930 1
551 20250401 105400 109308070 8930 8930 8930 8930 0
552 20250401 105300 109308070 8930 8930 8930 8930 0
553 20250401 105200 109308070 8930 8930 8930 8930 100
554 20250401 105100 108415070 8930 8930 8930 8930 3
555 20250401 105000 108388280 8930 8930 8930 8930 4
556 20250401 104900 108352560 8930 8890 8930 8890 485
557 20250401 104800 104035260 8840 8840 8840 8840 0
558 20250401 104700 104035260 8840 8840 8840 8840 0
559 20250401 104600 104035260 8840 8840 8840 8840 0
560 20250401 104500 104035260 8840 8840 8840 8840 27
561 20250401 104400 103796580 8840 8870 8870 8840 190
562 20250401 104300 102111310 8850 8820 8850 8810 395
563 20250401 104200 98620950 8820 8820 8820 8820 0
564 20250401 104100 98620950 8820 8820 8820 8820 0
565 20250401 104000 98620950 8820 8820 8840 8820 20
566 20250401 103900 98444530 8820 8820 8820 8820 0
567 20250401 103800 98444530 8820 8820 8820 8820 0
568 20250401 103700 98444530 8820 8820 8820 8820 0
569 20250401 103600 98444530 8820 8820 8820 8820 5
570 20250401 103500 98400430 8840 8820 8840 8820 227
571 20250401 103400 96397400 8820 8820 8820 8820 5
572 20250401 103300 96353300 8830 8830 8830 8830 0
573 20250401 103200 96353300 8830 8830 8830 8830 0
574 20250401 103100 96353300 8830 8830 8830 8830 4
575 20250401 103000 96317980 8830 8800 8830 8800 193
576 20250401 102900 94618270 8770 8770 8770 8770 0
577 20250401 102800 94618270 8770 8780 8780 8770 80
578 20250401 102700 93916410 8780 8780 8780 8780 0
579 20250401 102600 93916410 8780 8780 8780 8780 1
580 20250401 102500 93907630 8800 8800 8800 8800 500
581 20250401 102400 89507630 8810 8810 8810 8810 0
582 20250401 102300 89507630 8810 8810 8810 8810 0
583 20250401 102200 89507630 8810 8810 8810 8810 0
584 20250401 102100 89507630 8810 8810 8810 8810 0
585 20250401 102000 89507630 8810 8810 8810 8810 0
586 20250401 101900 89507630 8810 8810 8810 8810 0
587 20250401 101800 89507630 8810 8810 8810 8810 0
588 20250401 101700 89507630 8810 8810 8810 8810 0
589 20250401 101600 89507630 8810 8810 8810 8810 0
590 20250401 101500 89507630 8810 8810 8810 8810 11
591 20250401 101400 89410720 8760 8760 8760 8760 3
592 20250401 101300 89384440 8760 8760 8760 8760 14
593 20250401 101200 89261800 8760 8790 8830 8760 222
594 20250401 101100 87304090 8780 8780 8780 8780 66
595 20250401 101000 86724610 8760 8760 8760 8760 0
596 20250401 100900 86724610 8760 8750 8760 8750 50
597 20250401 100800 86287100 8750 8750 8750 8750 1
598 20250401 100700 86278350 8730 8730 8730 8730 0
599 20250401 100600 86278350 8730 8730 8730 8730 20
600 20250401 100500 86103750 8730 8730 8730 8730 3
601 20250401 100400 86077560 8730 8730 8730 8730 2
602 20250401 100300 86060100 8720 8720 8720 8720 1
603 20250401 100200 86051380 8700 8720 8720 8700 964
604 20250401 100100 77655470 8720 8720 8720 8720 0
605 20250401 100000 77655470 8720 8720 8720 8720 1
606 20250401 095900 77646750 8720 8730 8730 8720 339
607 20250401 095800 74687670 8730 8730 8730 8730 0
608 20250401 095700 74687670 8730 8730 8730 8730 0
609 20250401 095600 74687670 8730 8730 8730 8730 0
610 20250401 095500 74687670 8730 8730 8750 8730 237
611 20250401 095400 72618020 8800 8800 8800 8800 1
612 20250401 095300 72609220 8740 8770 8770 8740 35
613 20250401 095200 72302300 8770 8770 8770 8770 1
614 20250401 095100 72293530 8770 8770 8770 8770 0
615 20250401 095000 72293530 8770 8730 8770 8730 2
616 20250401 094900 72276030 8730 8770 8770 8730 4
617 20250401 094800 72240990 8770 8720 8770 8720 411
618 20250401 094700 68656870 8710 8720 8720 8710 54
619 20250401 094600 68186290 8740 8750 8750 8740 319
620 20250401 094500 65398040 8750 8750 8750 8750 53
621 20250401 094400 64934290 8750 8750 8750 8750 80
622 20250401 094300 64234290 8740 8740 8740 8740 62
623 20250401 094200 63692410 8740 8750 8750 8710 386
624 20250401 094100 60323350 8750 8750 8750 8750 0
625 20250401 094000 60323350 8750 8780 8780 8750 59
626 20250401 093900 59806140 8780 8780 8780 8780 100
627 20250401 093800 58928140 8780 8780 8780 8780 48
628 20250401 093700 58506700 8820 8820 8820 8820 3
629 20250401 093600 58480240 8800 8800 8800 8800 0
630 20250401 093500 58480240 8800 8780 8860 8750 977
631 20250401 093400 49886090 8780 8780 8780 8780 0
632 20250401 093300 49886090 8780 8820 8820 8770 556
633 20250401 093200 45000540 8860 8890 8890 8860 10
634 20250401 093100 44911910 8890 8890 8890 8890 100
635 20250401 093000 44022910 8900 8880 8900 8880 100
636 20250401 092900 43133130 8890 8890 8890 8890 100
637 20250401 092800 42244130 8890 8890 8890 8890 250
638 20250401 092700 40021630 8840 8840 8840 8840 0
639 20250401 092600 40021630 8840 8840 8840 8840 0
640 20250401 092500 40021630 8840 8840 8840 8840 3
641 20250401 092400 39995110 8840 8840 8840 8840 1
642 20250401 092300 39986270 8770 8770 8770 8770 0
643 20250401 092200 39986270 8770 8890 8890 8770 500
644 20250401 092100 35578370 8960 8960 8960 8960 0
645 20250401 092000 35578370 8960 8960 8960 8960 0
646 20250401 091900 35578370 8960 8960 8960 8960 665
647 20250401 091800 29619970 8950 8950 8950 8950 69
648 20250401 091700 29002420 8890 8900 8900 8890 30
649 20250401 091600 28735670 8900 8900 8900 8900 234
650 20250401 091500 26653070 8950 8980 8980 8950 68
651 20250401 091400 26044410 8990 8990 8990 8990 36
652 20250401 091300 25720770 8990 8990 8990 8990 5
653 20250401 091200 25675820 8990 8990 8990 8990 0
654 20250401 091100 25675820 8990 8990 8990 8990 55
655 20250401 091000 25181370 8990 8970 8990 8970 186
656 20250401 090900 23512110 8950 8950 8950 8950 37
657 20250401 090800 23180960 8950 8900 8970 8900 736
658 20250401 090700 16606010 8970 8900 8990 8900 989
659 20250401 090600 7788510 8890 8860 8890 8860 379
660 20250401 090500 4430330 8860 8800 8860 8800 21
661 20250401 090400 4244330 8800 8800 8800 8800 0
662 20250401 090300 4244330 8800 8800 8800 8800 1
663 20250401 090200 4235530 8800 8800 8860 8800 42
664 20250401 090100 3865270 8850 8790 8860 8790 40
665 20250401 090000 3511990 8850 8800 8850 8800 399

1
078160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34217785,0,306249175750,0.00
20250327,0,34217785,0,313777088450,0.00
20250326,0,34217785,0,330885980950,0.00
20250325,0,34217785,0,313092732750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34217785 0 306249175750 0.00
3 20250327 0 34217785 0 313777088450 0.00
4 20250326 0 34217785 0 330885980950 0.00
5 20250325 0 34217785 0 313092732750 0.00