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

668
083310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,250644895,8950,8950,8950,8950,117
20250401,200500,250644895,8950,8950,8950,8950,0
20250401,200400,250644895,8950,8950,8950,8950,0
20250401,200300,250644895,8950,8950,8950,8950,0
20250401,200200,250644895,8950,8950,8950,8950,0
20250401,200100,250644895,8950,8950,8950,8950,0
20250401,200000,250644895,8950,8950,8950,8950,0
20250401,195900,250644895,8950,8950,8950,8950,0
20250401,195800,250644895,8950,8950,8950,8950,0
20250401,195700,250644895,8950,8950,8950,8950,0
20250401,195600,250644895,8950,8950,8950,8950,0
20250401,195500,250644895,8950,8950,8950,8950,0
20250401,195400,250644895,8950,8950,8950,8950,0
20250401,195300,250644895,8950,8950,8950,8950,0
20250401,195200,250644895,8950,8950,8950,8950,0
20250401,195100,250644895,8950,8950,8950,8950,0
20250401,195000,250644895,8950,8950,8950,8950,0
20250401,194900,250644895,8950,8950,8950,8950,0
20250401,194800,250644895,8950,8950,8950,8950,0
20250401,194700,250644895,8950,8950,8950,8950,0
20250401,194600,250644895,8950,8950,8950,8950,0
20250401,194500,250644895,8950,8950,8950,8950,0
20250401,194400,250644895,8950,8950,8950,8950,0
20250401,194300,250644895,8950,8950,8950,8950,0
20250401,194200,250644895,8950,8950,8950,8950,0
20250401,194100,250644895,8950,8950,8950,8950,0
20250401,194000,250644895,8950,8950,8950,8950,0
20250401,193900,250644895,8950,8950,8950,8950,0
20250401,193800,250644895,8950,8950,8950,8950,0
20250401,193700,250644895,8950,8950,8950,8950,0
20250401,193600,250644895,8950,8950,8950,8950,117
20250401,193500,250644895,8950,8950,8950,8950,0
20250401,193400,250644895,8950,8950,8950,8950,0
20250401,193300,250644895,8950,8950,8950,8950,0
20250401,193200,250644895,8950,8950,8950,8950,0
20250401,193100,250644895,8950,8950,8950,8950,0
20250401,193000,250644895,8950,8950,8950,8950,0
20250401,192900,250644895,8950,8950,8950,8950,0
20250401,192800,250644895,8950,8950,8950,8950,0
20250401,192700,250644895,8950,8950,8950,8950,0
20250401,192600,250644895,8950,8950,8950,8950,0
20250401,192500,250644895,8950,8950,8950,8950,0
20250401,192400,250644895,8950,8950,8950,8950,0
20250401,192300,250644895,8950,8950,8950,8950,0
20250401,192200,250644895,8950,8950,8950,8950,0
20250401,192100,250644895,8950,8950,8950,8950,0
20250401,192000,250644895,8950,8950,8950,8950,0
20250401,191900,250644895,8950,8950,8950,8950,0
20250401,191800,250644895,8950,8950,8950,8950,0
20250401,191700,250644895,8950,8950,8950,8950,0
20250401,191600,250644895,8950,8950,8950,8950,0
20250401,191500,250644895,8950,8950,8950,8950,0
20250401,191400,250644895,8950,8950,8950,8950,0
20250401,191300,250644895,8950,8950,8950,8950,0
20250401,191200,250644895,8950,8950,8950,8950,0
20250401,191100,250644895,8950,8950,8950,8950,0
20250401,191000,250644895,8950,8950,8950,8950,0
20250401,190900,250644895,8950,8950,8950,8950,0
20250401,190800,250644895,8950,8950,8950,8950,0
20250401,190700,250644895,8950,8950,8950,8950,0
20250401,190600,250644895,8950,8950,8950,8950,117
20250401,190500,250644895,8950,8950,8950,8950,0
20250401,190400,250644895,8950,8950,8950,8950,0
20250401,190300,250644895,8950,8950,8950,8950,0
20250401,190200,250644895,8950,8950,8950,8950,0
20250401,190100,250644895,8950,8950,8950,8950,0
20250401,190000,250644895,8950,8950,8950,8950,0
20250401,185900,250644895,8950,8950,8950,8950,0
20250401,185800,250644895,8950,8950,8950,8950,0
20250401,185700,250644895,8950,8950,8950,8950,0
20250401,185600,250644895,8950,8950,8950,8950,0
20250401,185500,250644895,8950,8950,8950,8950,0
20250401,185400,250644895,8950,8950,8950,8950,0
20250401,185300,250644895,8950,8950,8950,8950,0
20250401,185200,250644895,8950,8950,8950,8950,0
20250401,185100,250644895,8950,8950,8950,8950,0
20250401,185000,250644895,8950,8950,8950,8950,0
20250401,184900,250644895,8950,8950,8950,8950,0
20250401,184800,250644895,8950,8950,8950,8950,0
20250401,184700,250644895,8950,8950,8950,8950,0
20250401,184600,250644895,8950,8950,8950,8950,0
20250401,184500,250644895,8950,8950,8950,8950,0
20250401,184400,250644895,8950,8950,8950,8950,0
20250401,184300,250644895,8950,8950,8950,8950,0
20250401,184200,250644895,8950,8950,8950,8950,0
20250401,184100,250644895,8950,8950,8950,8950,0
20250401,184000,250644895,8950,8950,8950,8950,0
20250401,183900,250644895,8950,8950,8950,8950,0
20250401,183800,250644895,8950,8950,8950,8950,0
20250401,183700,250644895,8950,8950,8950,8950,0
20250401,183600,250644895,8950,8950,8950,8950,117
20250401,183500,250644895,8950,8950,8950,8950,0
20250401,183400,250644895,8950,8950,8950,8950,0
20250401,183300,250644895,8950,8950,8950,8950,0
20250401,183200,250644895,8950,8950,8950,8950,0
20250401,183100,250644895,8950,8950,8950,8950,0
20250401,183000,250644895,8950,8950,8950,8950,0
20250401,182900,250644895,8950,8950,8950,8950,0
20250401,182800,250644895,8950,8950,8950,8950,0
20250401,182700,250644895,8950,8950,8950,8950,0
20250401,182600,250644895,8950,8950,8950,8950,0
20250401,182500,250644895,8950,8950,8950,8950,0
20250401,182400,250644895,8950,8950,8950,8950,0
20250401,182300,250644895,8950,8950,8950,8950,0
20250401,182200,250644895,8950,8950,8950,8950,0
20250401,182100,250644895,8950,8950,8950,8950,0
20250401,182000,250644895,8950,8950,8950,8950,0
20250401,181900,250644895,8950,8950,8950,8950,0
20250401,181800,250644895,8950,8950,8950,8950,0
20250401,181700,250644895,8950,8950,8950,8950,0
20250401,181600,250644895,8950,8950,8950,8950,0
20250401,181500,250644895,8950,8950,8950,8950,0
20250401,181400,250644895,8950,8950,8950,8950,0
20250401,181300,250644895,8950,8950,8950,8950,0
20250401,181200,250644895,8950,8950,8950,8950,0
20250401,181100,250644895,8950,8950,8950,8950,0
20250401,181000,250644895,8950,8950,8950,8950,0
20250401,180900,250644895,8950,8950,8950,8950,0
20250401,180800,250644895,8950,8950,8950,8950,0
20250401,180700,250644895,8950,8950,8950,8950,0
20250401,180600,250644895,8950,8950,8950,8950,117
20250401,180500,250644895,8950,8950,8950,8950,0
20250401,180400,250644895,8950,8950,8950,8950,0
20250401,180300,250644895,8950,8950,8950,8950,0
20250401,180200,250644895,8950,8950,8950,8950,0
20250401,180100,250644895,8950,8950,8950,8950,0
20250401,180000,250644895,8950,8950,8950,8950,0
20250401,175900,250644895,8950,8950,8950,8950,0
20250401,175800,250644895,8950,8950,8950,8950,0
20250401,175700,250644895,8950,8950,8950,8950,0
20250401,175600,250644895,8950,8950,8950,8950,0
20250401,175500,250644895,8950,8950,8950,8950,0
20250401,175400,250644895,8950,8950,8950,8950,0
20250401,175300,250644895,8950,8950,8950,8950,0
20250401,175200,250644895,8950,8950,8950,8950,0
20250401,175100,250644895,8950,8950,8950,8950,0
20250401,175000,250644895,8950,8950,8950,8950,0
20250401,174900,250644895,8950,8950,8950,8950,0
20250401,174800,250644895,8950,8950,8950,8950,0
20250401,174700,250644895,8950,8950,8950,8950,0
20250401,174600,250644895,8950,8950,8950,8950,0
20250401,174500,250644895,8950,8950,8950,8950,0
20250401,174400,250644895,8950,8950,8950,8950,0
20250401,174300,250644895,8950,8950,8950,8950,0
20250401,174200,250644895,8950,8950,8950,8950,0
20250401,174100,250644895,8950,8950,8950,8950,0
20250401,174000,250644895,8950,8950,8950,8950,0
20250401,173900,250644895,8950,8950,8950,8950,0
20250401,173800,250644895,8950,8950,8950,8950,0
20250401,173700,250644895,8950,8950,8950,8950,0
20250401,173600,250644895,8950,8950,8950,8950,117
20250401,173500,250644895,8950,8950,8950,8950,0
20250401,173400,250644895,8950,8950,8950,8950,0
20250401,173300,250644895,8950,8950,8950,8950,0
20250401,173200,250644895,8950,8950,8950,8950,0
20250401,173100,250644895,8950,8950,8950,8950,0
20250401,173000,250644895,8950,8950,8950,8950,0
20250401,172900,250644895,8950,8950,8950,8950,0
20250401,172800,250644895,8950,8950,8950,8950,0
20250401,172700,250644895,8950,8950,8950,8950,0
20250401,172600,250644895,8950,8950,8950,8950,0
20250401,172500,250644895,8950,8950,8950,8950,0
20250401,172400,250644895,8950,8950,8950,8950,0
20250401,172300,250644895,8950,8950,8950,8950,0
20250401,172200,250644895,8950,8950,8950,8950,0
20250401,172100,250644895,8950,8950,8950,8950,0
20250401,172000,250644895,8950,8950,8950,8950,0
20250401,171900,250644895,8950,8950,8950,8950,0
20250401,171800,250644895,8950,8950,8950,8950,0
20250401,171700,250644895,8950,8950,8950,8950,0
20250401,171600,250644895,8950,8950,8950,8950,0
20250401,171500,250644895,8950,8950,8950,8950,0
20250401,171400,250644895,8950,8950,8950,8950,0
20250401,171300,250644895,8950,8950,8950,8950,0
20250401,171200,250644895,8950,8950,8950,8950,0
20250401,171100,250644895,8950,8950,8950,8950,0
20250401,171000,250644895,8950,8950,8950,8950,0
20250401,170900,250644895,8950,8950,8950,8950,0
20250401,170800,250644895,8950,8950,8950,8950,0
20250401,170700,250644895,8950,8950,8950,8950,0
20250401,170600,250644895,8950,8950,8950,8950,117
20250401,170500,250644895,8950,8950,8950,8950,0
20250401,170400,250644895,8950,8950,8950,8950,0
20250401,170300,250644895,8950,8950,8950,8950,0
20250401,170200,250644895,8950,8950,8950,8950,0
20250401,170100,250644895,8950,8950,8950,8950,0
20250401,170000,250644895,8950,8950,8950,8950,0
20250401,165900,250644895,8950,8950,8950,8950,0
20250401,165800,250644895,8950,8950,8950,8950,0
20250401,165700,250644895,8950,8950,8950,8950,0
20250401,165600,250644895,8950,8950,8950,8950,0
20250401,165500,250644895,8950,8950,8950,8950,0
20250401,165400,250644895,8950,8950,8950,8950,0
20250401,165300,250644895,8950,8950,8950,8950,0
20250401,165200,250644895,8950,8950,8950,8950,0
20250401,165100,250644895,8950,8950,8950,8950,0
20250401,165000,250644895,8950,8950,8950,8950,0
20250401,164900,250644895,8950,8950,8950,8950,0
20250401,164800,250644895,8950,8950,8950,8950,0
20250401,164700,250644895,8950,8950,8950,8950,0
20250401,164600,250644895,8950,8950,8950,8950,0
20250401,164500,250644895,8950,8950,8950,8950,0
20250401,164400,250644895,8950,8950,8950,8950,0
20250401,164300,250644895,8950,8950,8950,8950,0
20250401,164200,250644895,8950,8950,8950,8950,0
20250401,164100,250644895,8950,8950,8950,8950,0
20250401,164000,250644895,8950,8950,8950,8950,0
20250401,163900,250644895,8950,8950,8950,8950,0
20250401,163800,250644895,8950,8950,8950,8950,0
20250401,163700,250644895,8950,8950,8950,8950,0
20250401,163600,250644895,8950,8950,8950,8950,117
20250401,163500,250644895,8950,8950,8950,8950,0
20250401,163400,250644895,8950,8950,8950,8950,0
20250401,163300,250644895,8950,8950,8950,8950,0
20250401,163200,250644895,8950,8950,8950,8950,0
20250401,163100,250644895,8950,8950,8950,8950,0
20250401,163000,250644895,8950,8950,8950,8950,0
20250401,162900,250644895,8950,8950,8950,8950,0
20250401,162800,250644895,8950,8950,8950,8950,0
20250401,162700,250644895,8950,8950,8950,8950,0
20250401,162600,250644895,8950,8950,8950,8950,0
20250401,162500,250644895,8950,8950,8950,8950,0
20250401,162400,250644895,8950,8950,8950,8950,0
20250401,162300,250644895,8950,8950,8950,8950,0
20250401,162200,250644895,8950,8950,8950,8950,0
20250401,162100,250644895,8950,8950,8950,8950,0
20250401,162000,250644895,8950,8950,8950,8950,0
20250401,161900,250644895,8950,8950,8950,8950,0
20250401,161800,250644895,8950,8950,8950,8950,0
20250401,161700,250644895,8950,8950,8950,8950,0
20250401,161600,250644895,8950,8950,8950,8950,0
20250401,161500,250644895,8950,8950,8950,8950,0
20250401,161400,250644895,8950,8950,8950,8950,0
20250401,161300,250644895,8950,8950,8950,8950,0
20250401,161200,250644895,8950,8950,8950,8950,0
20250401,161100,250644895,8950,8950,8950,8950,0
20250401,161000,250644895,8950,8950,8950,8950,0
20250401,160900,250644895,8950,8950,8950,8950,0
20250401,160800,250644895,8950,8950,8950,8950,0
20250401,160700,250644895,8950,8950,8950,8950,0
20250401,160600,250644895,8950,8950,8950,8950,117
20250401,160500,250644895,8950,8950,8950,8950,0
20250401,160400,250644895,8950,8950,8950,8950,0
20250401,160300,250644895,8950,8950,8950,8950,0
20250401,160200,250644895,8950,8950,8950,8950,0
20250401,160100,250644895,8950,8950,8950,8950,0
20250401,160000,250644895,8950,8950,8950,8950,0
20250401,155900,250644895,8950,8950,8950,8950,0
20250401,155800,250644895,8950,8950,8950,8950,0
20250401,155700,250644895,8950,8950,8950,8950,0
20250401,155600,250644895,8950,8950,8950,8950,0
20250401,155500,250644895,8950,8950,8950,8950,0
20250401,155400,250644895,8950,8950,8950,8950,0
20250401,155300,250644895,8950,8950,8950,8950,0
20250401,155200,250644895,8950,8950,8950,8950,0
20250401,155100,250644895,8950,8950,8950,8950,0
20250401,155000,250644895,8950,8950,8950,8950,0
20250401,154900,250644895,8950,8950,8950,8950,0
20250401,154800,250644895,8950,8950,8950,8950,0
20250401,154700,250644895,8950,8950,8950,8950,0
20250401,154600,250644895,8950,8950,8950,8950,0
20250401,154500,250644895,8950,8950,8950,8950,0
20250401,154400,250644895,8950,8950,8950,8950,0
20250401,154300,250644895,8950,8950,8950,8950,0
20250401,154200,250644895,8950,8950,8950,8950,0
20250401,154100,250644895,8950,8950,8950,8950,0
20250401,154000,250644895,8950,8950,8950,8950,0
20250401,153900,250644895,8950,8950,8950,8950,0
20250401,153800,250644895,8950,8950,8950,8950,0
20250401,153700,250644895,8950,8950,8950,8950,0
20250401,153600,250644895,8950,8950,8950,8950,117
20250401,153500,250644895,8950,8950,8950,8950,0
20250401,153400,250644895,8950,8950,8950,8950,0
20250401,153300,250644895,8950,8950,8950,8950,0
20250401,153200,250644895,8950,8950,8950,8950,0
20250401,153100,250644895,8950,8950,8950,8950,0
20250401,153000,250644895,8950,8950,8950,8950,117
20250401,152900,249597745,8960,8960,8960,8960,0
20250401,152800,249597745,8960,8960,8960,8960,0
20250401,152700,249597745,8960,8960,8960,8960,0
20250401,152600,249597745,8960,8960,8960,8960,0
20250401,152500,249597745,8960,8960,8960,8960,0
20250401,152400,249597745,8960,8960,8960,8960,0
20250401,152300,249597745,8960,8960,8960,8960,0
20250401,152200,249597745,8960,8960,8960,8960,0
20250401,152100,249597745,8960,8960,8960,8960,0
20250401,152000,249597745,8960,8960,8960,8960,0
20250401,151900,249597745,8960,8910,8960,8900,86
20250401,151800,248832065,8920,8920,8920,8920,49
20250401,151700,248394985,8930,8930,8930,8930,0
20250401,151600,248394985,8930,8930,8930,8930,5
20250401,151500,248350335,8930,8920,8930,8920,80
20250401,151400,247636035,8940,8940,8940,8940,1
20250401,151300,247627095,8900,8910,8910,8900,100
20250401,151200,246736545,8910,8940,8940,8910,142
20250401,151100,245470065,8940,8940,8940,8940,2
20250401,151000,245452185,8910,8920,8920,8910,298
20250401,150900,242796725,8940,8940,8940,8940,0
20250401,150800,242796725,8940,8940,8940,8940,0
20250401,150700,242796725,8940,8940,8940,8940,0
20250401,150600,242796725,8940,8940,8940,8940,4
20250401,150500,242760965,8930,8940,8940,8930,1368
20250401,150400,230532335,8940,8950,8970,8940,308
20250401,150300,227778675,8970,8970,8970,8970,25
20250401,150200,227554425,8970,8970,8970,8970,0
20250401,150100,227554425,8970,8960,8970,8950,504
20250401,150000,223043575,8960,8950,8960,8950,61
20250401,145900,222497025,8960,8960,8960,8960,140
20250401,145800,221242625,8960,8960,8960,8960,0
20250401,145700,221242625,8960,8960,8960,8960,90
20250401,145600,220436225,8970,8970,8970,8970,0
20250401,145500,220436225,8970,8970,8970,8970,2
20250401,145400,220418285,8950,8960,8960,8950,60
20250401,145300,219881275,8960,8960,8960,8960,0
20250401,145200,219881275,8960,8960,8960,8960,0
20250401,145100,219881275,8960,8960,8960,8960,2
20250401,145000,219863355,8960,8960,8960,8960,309
20250401,144900,217094715,8960,8970,8970,8960,453
20250401,144800,213031505,8990,8990,8990,8990,0
20250401,144700,213031505,8990,8990,8990,8990,0
20250401,144600,213031505,8990,8970,8990,8970,51
20250401,144500,212574015,8990,8990,8990,8990,4
20250401,144400,212538055,9000,9000,9000,9000,0
20250401,144300,212538055,9000,9000,9000,9000,0
20250401,144200,212538055,9000,9000,9000,9000,0
20250401,144100,212538055,9000,9000,9000,9000,0
20250401,144000,212538055,9000,8980,9000,8980,47
20250401,143900,212115955,8980,8980,8980,8980,0
20250401,143800,212115955,8980,8980,8980,8980,10
20250401,143700,212026155,8990,8990,8990,8990,0
20250401,143600,212026155,8990,8990,8990,8990,1
20250401,143500,212017165,8980,8980,8980,8980,0
20250401,143400,212017165,8980,8980,8980,8980,2
20250401,143300,211999205,9000,9000,9000,9000,0
20250401,143200,211999205,9000,9000,9000,9000,0
20250401,143100,211999205,9000,9000,9000,9000,0
20250401,143000,211999205,9000,9000,9000,9000,0
20250401,142900,211999205,9000,9000,9000,9000,0
20250401,142800,211999205,9000,9000,9000,9000,0
20250401,142700,211999205,9000,8970,9000,8970,13
20250401,142600,211882565,9000,9000,9000,9000,0
20250401,142500,211882565,9000,9000,9000,9000,0
20250401,142400,211882565,9000,9000,9000,9000,55
20250401,142300,211387565,9000,9000,9000,9000,0
20250401,142200,211387565,9000,9000,9000,9000,0
20250401,142100,211387565,9000,8990,9000,8990,2
20250401,142000,211369575,9000,9000,9000,9000,0
20250401,141900,211369575,9000,9000,9000,9000,0
20250401,141800,211369575,9000,9000,9000,9000,0
20250401,141700,211369575,9000,9000,9000,9000,0
20250401,141600,211369575,9000,9000,9000,9000,0
20250401,141500,211369575,9000,8980,9000,8980,65
20250401,141400,210785855,8980,8980,8980,8980,36
20250401,141300,210462575,8980,8980,8980,8980,64
20250401,141200,209887855,9000,9000,9000,9000,8
20250401,141100,209815855,9000,9000,9000,9000,2
20250401,141000,209797855,8950,8950,8950,8950,0
20250401,140900,209797855,8950,8960,8960,8950,10
20250401,140800,209708325,9000,9000,9000,9000,1
20250401,140700,209699325,9000,9000,9000,9000,0
20250401,140600,209699325,9000,9000,9000,9000,0
20250401,140500,209699325,9000,9000,9000,9000,0
20250401,140400,209699325,9000,9000,9000,9000,0
20250401,140300,209699325,9000,9000,9000,9000,0
20250401,140200,209699325,9000,9000,9000,9000,2
20250401,140100,209681325,9000,9000,9000,9000,0
20250401,140000,209681325,9000,9000,9000,9000,230
20250401,135900,207611325,9000,9000,9000,9000,10
20250401,135800,207521325,9000,9000,9000,9000,2
20250401,135700,207503325,8990,8990,8990,8990,10
20250401,135600,207413425,8990,8990,8990,8990,2
20250401,135500,207395445,8990,8990,8990,8990,640
20250401,135400,201641845,9000,9000,9000,9000,0
20250401,135300,201641845,9000,8990,9000,8990,467
20250401,135200,197442545,9000,9000,9000,9000,0
20250401,135100,197442545,9000,8990,9000,8990,57
20250401,135000,196930075,8990,8990,8990,8990,0
20250401,134900,196930075,8990,8990,8990,8990,0
20250401,134800,196930075,8990,8990,8990,8990,309
20250401,134700,194152165,8990,8990,8990,8990,1
20250401,134600,194143175,8990,8990,8990,8990,11
20250401,134500,194044285,8990,8990,8990,8990,3
20250401,134400,194017315,8990,8990,8990,8990,1
20250401,134300,194008325,8960,8960,8960,8960,0
20250401,134200,194008325,8960,8960,8960,8960,0
20250401,134100,194008325,8960,8960,8960,8960,0
20250401,134000,194008325,8960,8960,8960,8960,10
20250401,133900,193918725,8990,8990,8990,8990,0
20250401,133800,193918725,8990,8990,8990,8990,0
20250401,133700,193918725,8990,8990,8990,8990,9
20250401,133600,193837815,8990,8990,8990,8990,1
20250401,133500,193828825,8990,8990,8990,8990,0
20250401,133400,193828825,8990,8990,8990,8990,0
20250401,133300,193828825,8990,8990,8990,8990,0
20250401,133200,193828825,8990,8990,8990,8990,1
20250401,133100,193819835,8990,8990,8990,8990,1
20250401,133000,193810845,8940,8980,8980,8940,129
20250401,132900,192656565,8990,8990,8990,8990,1
20250401,132800,192647575,9000,9000,9000,9000,0
20250401,132700,192647575,9000,9000,9000,9000,0
20250401,132600,192647575,9000,9000,9000,9000,0
20250401,132500,192647575,9000,9000,9000,9000,0
20250401,132400,192647575,9000,9000,9000,9000,0
20250401,132300,192647575,9000,9000,9000,9000,0
20250401,132200,192647575,9000,9000,9000,9000,0
20250401,132100,192647575,9000,9000,9000,9000,0
20250401,132000,192647575,9000,9000,9000,9000,0
20250401,131900,192647575,9000,9000,9000,9000,0
20250401,131800,192647575,9000,9000,9000,9000,1
20250401,131700,192638575,8940,9000,9000,8940,600
20250401,131600,187244435,9000,9000,9000,9000,0
20250401,131500,187244435,9000,8990,9000,8990,5
20250401,131400,187199475,9000,9000,9000,9000,65
20250401,131300,186614475,8990,8990,8990,8990,0
20250401,131200,186614475,8990,8990,8990,8990,25
20250401,131100,186389725,8990,8990,8990,8990,367
20250401,131000,183090395,8990,8990,8990,8990,10
20250401,130900,183000495,8990,8990,8990,8990,0
20250401,130800,183000495,8990,8990,8990,8990,0
20250401,130700,183000495,8990,8990,8990,8990,1
20250401,130600,182991505,8990,8990,8990,8990,0
20250401,130500,182991505,8990,8990,8990,8990,1
20250401,130400,182982515,8950,8990,8990,8950,161
20250401,130300,181541525,8960,8960,8960,8960,0
20250401,130200,181541525,8960,8960,8960,8960,0
20250401,130100,181541525,8960,8960,8960,8960,9
20250401,130000,181460885,8960,8960,8960,8960,0
20250401,125900,181460885,8960,8960,8960,8960,14
20250401,125800,181335445,8950,8950,8950,8950,0
20250401,125700,181335445,8950,8950,8950,8950,0
20250401,125600,181335445,8950,8950,8950,8950,0
20250401,125500,181335445,8950,8950,8950,8950,60
20250401,125400,180798445,8990,8990,8990,8990,10
20250401,125300,180708545,9000,9000,9000,9000,0
20250401,125200,180708545,9000,9000,9000,9000,0
20250401,125100,180708545,9000,9000,9000,9000,2
20250401,125000,180690545,9000,9000,9000,9000,0
20250401,124900,180690545,9000,9000,9000,9000,17
20250401,124800,180537545,9000,9000,9000,9000,0
20250401,124700,180537545,9000,9000,9000,9000,1678
20250401,124600,165435545,9000,9000,9000,9000,0
20250401,124500,165435545,9000,9000,9000,9000,0
20250401,124400,165435545,9000,9000,9000,9000,0
20250401,124300,165435545,9000,9000,9000,9000,0
20250401,124200,165435545,9000,9000,9000,9000,0
20250401,124100,165435545,9000,9000,9000,9000,0
20250401,124000,165435545,9000,9000,9000,9000,0
20250401,123900,165435545,9000,9000,9000,9000,0
20250401,123800,165435545,9000,9000,9000,9000,0
20250401,123700,165435545,9000,9000,9000,9000,0
20250401,123600,165435545,9000,9000,9000,9000,0
20250401,123500,165435545,9000,9000,9000,9000,0
20250401,123400,165435545,9000,9000,9000,9000,0
20250401,123300,165435545,9000,9000,9000,9000,0
20250401,123200,165435545,9000,9000,9000,9000,0
20250401,123100,165435545,9000,9000,9000,9000,0
20250401,123000,165435545,9000,9000,9000,9000,22
20250401,122900,165237545,9010,9010,9010,9010,5
20250401,122800,165192495,9010,9010,9010,9010,1
20250401,122700,165183485,8920,8980,8980,8920,67
20250401,122600,164585485,9010,9010,9010,9010,5
20250401,122500,164540435,8980,8980,8980,8980,0
20250401,122400,164540435,8980,8980,8980,8980,5
20250401,122300,164495535,8980,8980,8980,8980,0
20250401,122200,164495535,8980,8980,8980,8980,0
20250401,122100,164495535,8980,8980,8980,8980,5
20250401,122000,164450635,9010,9010,9010,9010,7
20250401,121900,164387565,8995,9010,9010,8995,63
20250401,121800,163820280,9000,9000,9000,9000,50
20250401,121700,163370280,8990,9000,9000,8990,112
20250401,121600,162363250,9020,9020,9020,9020,0
20250401,121500,162363250,9020,9020,9020,9020,0
20250401,121400,162363250,9020,9020,9020,9020,0
20250401,121300,162363250,9020,9020,9020,9020,0
20250401,121200,162363250,9020,9020,9020,9020,0
20250401,121100,162363250,9020,9020,9020,9020,1
20250401,121000,162354230,9010,9010,9010,9010,0
20250401,120900,162354230,9010,9020,9020,9010,51
20250401,120800,161894710,9000,9000,9000,9000,1
20250401,120700,161885710,9010,9010,9010,9010,3
20250401,120600,161858680,9010,9010,9010,9010,62
20250401,120500,161300060,9020,9020,9020,9020,0
20250401,120400,161300060,9020,9020,9020,9020,0
20250401,120300,161300060,9020,9010,9020,9010,12
20250401,120200,161191900,9010,9010,9010,9010,2
20250401,120100,161173880,9000,9000,9000,9000,20
20250401,120000,160993880,9000,9000,9000,9000,0
20250401,115900,160993880,9000,9000,9000,9000,0
20250401,115800,160993880,9000,9000,9000,9000,10
20250401,115700,160903880,9020,9020,9020,9020,0
20250401,115600,160903880,9020,9020,9020,9020,0
20250401,115500,160903880,9020,9020,9020,9020,60
20250401,115400,160362680,9020,9020,9020,9020,0
20250401,115300,160362680,9020,9020,9020,9020,10
20250401,115200,160272480,9030,9030,9030,9030,10
20250401,115100,160182180,9000,9000,9000,9000,0
20250401,115000,160182180,9000,9010,9010,9000,80
20250401,114900,159462170,9030,9030,9030,9030,100
20250401,114800,158559170,9040,9040,9040,9040,2
20250401,114700,158541090,9040,9040,9040,9040,1
20250401,114600,158532050,9030,9030,9030,9030,11
20250401,114500,158432720,9040,9040,9040,9040,0
20250401,114400,158432720,9040,9040,9040,9040,2
20250401,114300,158414640,9040,9040,9040,9040,0
20250401,114200,158414640,9040,9040,9040,9040,0
20250401,114100,158414640,9040,9040,9040,9040,0
20250401,114000,158414640,9040,9040,9040,9040,50
20250401,113900,157962640,9040,9020,9040,9020,58
20250401,113800,157438840,9010,9020,9020,9010,7
20250401,113700,157375720,9030,9030,9030,9030,0
20250401,113600,157375720,9030,9030,9030,9030,13
20250401,113500,157258330,9030,9030,9030,9030,14
20250401,113400,157131910,9020,9040,9040,9020,32
20250401,113300,156842670,9030,9030,9030,9030,0
20250401,113200,156842670,9030,9030,9030,9030,22
20250401,113100,156644010,9040,9050,9050,9040,11
20250401,113000,156544560,9050,9050,9050,9050,4
20250401,112900,156508360,9030,9030,9030,9030,0
20250401,112800,156508360,9030,9030,9030,9030,0
20250401,112700,156508360,9030,9030,9030,9030,20
20250401,112600,156327760,9050,9050,9050,9050,0
20250401,112500,156327760,9050,9050,9050,9050,0
20250401,112400,156327760,9050,9040,9050,9040,162
20250401,112300,154863270,9040,9040,9040,9040,1
20250401,112200,154854230,9030,9030,9030,9030,32
20250401,112100,154565270,9030,9040,9040,9030,68
20250401,112000,153950730,9040,9040,9040,9040,100
20250401,111900,153046730,9020,9020,9020,9020,0
20250401,111800,153046730,9020,9020,9020,9020,0
20250401,111700,153046730,9020,9010,9020,9010,527
20250401,111600,148293240,9010,9010,9010,9010,5
20250401,111500,148248190,9010,9010,9010,9010,0
20250401,111400,148248190,9010,9010,9010,9010,0
20250401,111300,148248190,9010,9010,9010,9010,20
20250401,111200,148067990,9010,9010,9010,9010,21
20250401,111100,147878780,9010,9010,9010,9010,1
20250401,111000,147869770,9010,9010,9010,9010,53
20250401,110900,147392240,9010,9010,9010,9010,2
20250401,110800,147374220,9000,9000,9000,9000,0
20250401,110700,147374220,9000,9000,9000,9000,23
20250401,110600,147167220,8990,8990,8990,8990,0
20250401,110500,147167220,8990,8990,8990,8990,0
20250401,110400,147167220,8990,8950,8990,8910,180
20250401,110300,145561040,9000,9010,9010,9000,77
20250401,110200,144867600,9000,9000,9000,9000,40
20250401,110100,144507600,9000,9000,9000,8990,24
20250401,110000,144291650,8900,8980,8980,8900,1000
20250401,105900,135379450,9000,9000,9000,9000,0
20250401,105800,135379450,9000,9000,9000,9000,1
20250401,105700,135370450,8970,8980,8980,8970,200
20250401,105600,133576190,9000,9000,9000,9000,0
20250401,105500,133576190,9000,9000,9000,9000,50
20250401,105400,133126190,9010,9010,9010,9010,0
20250401,105300,133126190,9010,8990,9010,8990,1272
20250401,105200,121669500,8990,8990,8990,8990,19
20250401,105100,121498690,8980,8980,8980,8980,41
20250401,105000,121130510,8980,8950,8980,8950,340
20250401,104900,118081770,8910,8950,8950,8910,40
20250401,104800,117724570,8960,8960,8960,8960,0
20250401,104700,117724570,8960,8960,8960,8960,0
20250401,104600,117724570,8960,8960,8960,8960,66
20250401,104500,117133210,8950,8950,8950,8950,3
20250401,104400,117106360,8950,8950,8950,8900,5
20250401,104300,117061760,8920,8920,8920,8920,0
20250401,104200,117061760,8920,8920,8920,8920,200
20250401,104100,115277760,8940,8940,8940,8940,49
20250401,104000,114839700,8900,8900,8900,8900,15
20250401,103900,114706200,8950,8940,8950,8940,53
20250401,103800,114231870,8890,8890,8890,8890,0
20250401,103700,114231870,8890,8890,8890,8890,8
20250401,103600,114160750,8960,8960,8960,8960,0
20250401,103500,114160750,8960,8960,8960,8960,1
20250401,103400,114151790,8890,8890,8890,8890,0
20250401,103300,114151790,8890,8890,8890,8890,5
20250401,103200,114107340,8970,8970,8970,8970,4
20250401,103100,114071460,8960,8960,8960,8960,44
20250401,103000,113677220,8960,8960,8960,8960,0
20250401,102900,113677220,8960,8960,8960,8960,376
20250401,102800,110308260,8960,8960,8960,8960,1
20250401,102700,110299300,8960,8960,8960,8960,0
20250401,102600,110299300,8960,8960,8960,8960,0
20250401,102500,110299300,8960,8960,8960,8960,1
20250401,102400,110290340,8900,8950,8960,8900,69
20250401,102300,109675690,8950,8950,8950,8950,2
20250401,102200,109657790,8950,8930,8950,8930,915
20250401,102100,101469540,8920,8920,8920,8920,0
20250401,102000,101469540,8920,8920,8920,8920,105
20250401,101900,100532940,8920,8920,8920,8920,2
20250401,101800,100515100,8930,8930,8930,8930,0
20250401,101700,100515100,8930,8950,8950,8930,50
20250401,101600,100068400,8950,8950,8950,8950,0
20250401,101500,100068400,8950,8950,8950,8950,10
20250401,101400,99978900,8950,8950,8950,8950,0
20250401,101300,99978900,8950,8950,8950,8950,100
20250401,101200,99083900,8920,8920,8920,8920,0
20250401,101100,99083900,8920,8900,8920,8900,1055
20250401,101000,89690190,8900,8900,8900,8900,10
20250401,100900,89601190,8900,8850,8900,8850,169
20250401,100800,88098480,8870,8870,8870,8870,83
20250401,100700,87362270,8870,8870,8870,8870,1
20250401,100600,87353400,8840,8840,8840,8840,0
20250401,100500,87353400,8840,8840,8840,8840,0
20250401,100400,87353400,8840,8840,8840,8840,0
20250401,100300,87353400,8840,8840,8840,8840,63
20250401,100200,86796480,8840,8870,8870,8840,54
20250401,100100,86319000,8890,8890,8890,8890,0
20250401,100000,86319000,8890,8890,8890,8890,0
20250401,095900,86319000,8890,8890,8890,8890,1
20250401,095800,86310110,8850,8850,8850,8850,180
20250401,095700,84717110,8900,8900,8900,8900,0
20250401,095600,84717110,8900,8900,8900,8900,1
20250401,095500,84708210,8850,8860,8860,8850,55
20250401,095400,84221320,8900,8900,8900,8900,1
20250401,095300,84212420,8900,8890,8900,8890,19
20250401,095200,84043500,8900,8880,8900,8880,67
20250401,095100,83447380,8900,8900,8900,8900,0
20250401,095000,83447380,8900,8880,8900,8880,93
20250401,094900,82621520,8880,8870,8880,8870,16
20250401,094800,82479530,8870,8860,8870,8860,17
20250401,094700,82328890,8860,8860,8860,8860,3
20250401,094600,82302310,8860,8860,8860,8860,1
20250401,094500,82293450,8860,8860,8860,8860,0
20250401,094400,82293450,8860,8860,8860,8860,0
20250401,094300,82293450,8860,8850,8860,8850,93
20250401,094200,81469570,8860,8860,8860,8860,0
20250401,094100,81469570,8860,8860,8860,8860,0
20250401,094000,81469570,8860,8860,8860,8860,0
20250401,093900,81469570,8860,8850,8860,8850,172
20250401,093800,79946000,8850,8850,8850,8850,0
20250401,093700,79946000,8850,8850,8850,8850,3
20250401,093600,79919450,8850,8850,8850,8850,30
20250401,093500,79653950,8840,8840,8840,8840,24
20250401,093400,79441790,8860,8860,8860,8860,2
20250401,093300,79424070,8830,8830,8830,8830,7
20250401,093200,79362260,8830,8830,8830,8830,1639
20250401,093100,64889890,8840,8840,8840,8840,0
20250401,093000,64889890,8840,8840,8840,8840,435
20250401,092900,61044490,8840,8840,8840,8840,77
20250401,092800,60363810,8840,8870,8870,8840,773
20250401,092700,53524710,8870,8870,8870,8870,4
20250401,092600,53489230,8860,8870,8870,8860,15
20250401,092500,53356280,8870,8870,8870,8870,1201
20250401,092400,42703410,8880,8880,8880,8880,0
20250401,092300,42703410,8880,8870,8880,8860,120
20250401,092200,41639190,8870,8870,8870,8870,31
20250401,092100,41364220,8870,8870,8870,8870,0
20250401,092000,41364220,8870,8830,8870,8820,527
20250401,091900,36713470,8830,8830,8830,8830,0
20250401,091800,36713470,8830,8830,8830,8830,115
20250401,091700,35698020,8830,8900,8900,8830,500
20250401,091600,31276300,8890,8900,8900,8890,717
20250401,091500,24895050,8910,8900,8910,8890,188
20250401,091400,23220880,8900,8900,8900,8900,100
20250401,091300,22330880,8900,8910,8910,8900,124
20250401,091200,21227260,8820,8910,8910,8820,675
20250401,091100,15255760,8920,8920,8920,8910,215
20250401,091000,13338460,8910,8910,8920,8910,101
20250401,090900,12438530,8910,8900,8910,8900,165
20250401,090800,10969190,8890,8890,8890,8850,145
20250401,090700,9680240,8880,8860,8880,8850,55
20250401,090600,9192330,8890,8880,8890,8820,501
20250401,090500,4764210,8960,8960,8960,8960,1
20250401,090400,4755250,8880,8880,8880,8880,0
20250401,090300,4755250,8880,8900,8900,8880,203
20250401,090200,2948610,8900,9000,9000,8900,60
20250401,090100,2414510,9020,9020,9020,9020,0
20250401,090000,2414510,9020,8820,9040,8820,273
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 250644895 8950 8950 8950 8950 117
3 20250401 200500 250644895 8950 8950 8950 8950 0
4 20250401 200400 250644895 8950 8950 8950 8950 0
5 20250401 200300 250644895 8950 8950 8950 8950 0
6 20250401 200200 250644895 8950 8950 8950 8950 0
7 20250401 200100 250644895 8950 8950 8950 8950 0
8 20250401 200000 250644895 8950 8950 8950 8950 0
9 20250401 195900 250644895 8950 8950 8950 8950 0
10 20250401 195800 250644895 8950 8950 8950 8950 0
11 20250401 195700 250644895 8950 8950 8950 8950 0
12 20250401 195600 250644895 8950 8950 8950 8950 0
13 20250401 195500 250644895 8950 8950 8950 8950 0
14 20250401 195400 250644895 8950 8950 8950 8950 0
15 20250401 195300 250644895 8950 8950 8950 8950 0
16 20250401 195200 250644895 8950 8950 8950 8950 0
17 20250401 195100 250644895 8950 8950 8950 8950 0
18 20250401 195000 250644895 8950 8950 8950 8950 0
19 20250401 194900 250644895 8950 8950 8950 8950 0
20 20250401 194800 250644895 8950 8950 8950 8950 0
21 20250401 194700 250644895 8950 8950 8950 8950 0
22 20250401 194600 250644895 8950 8950 8950 8950 0
23 20250401 194500 250644895 8950 8950 8950 8950 0
24 20250401 194400 250644895 8950 8950 8950 8950 0
25 20250401 194300 250644895 8950 8950 8950 8950 0
26 20250401 194200 250644895 8950 8950 8950 8950 0
27 20250401 194100 250644895 8950 8950 8950 8950 0
28 20250401 194000 250644895 8950 8950 8950 8950 0
29 20250401 193900 250644895 8950 8950 8950 8950 0
30 20250401 193800 250644895 8950 8950 8950 8950 0
31 20250401 193700 250644895 8950 8950 8950 8950 0
32 20250401 193600 250644895 8950 8950 8950 8950 117
33 20250401 193500 250644895 8950 8950 8950 8950 0
34 20250401 193400 250644895 8950 8950 8950 8950 0
35 20250401 193300 250644895 8950 8950 8950 8950 0
36 20250401 193200 250644895 8950 8950 8950 8950 0
37 20250401 193100 250644895 8950 8950 8950 8950 0
38 20250401 193000 250644895 8950 8950 8950 8950 0
39 20250401 192900 250644895 8950 8950 8950 8950 0
40 20250401 192800 250644895 8950 8950 8950 8950 0
41 20250401 192700 250644895 8950 8950 8950 8950 0
42 20250401 192600 250644895 8950 8950 8950 8950 0
43 20250401 192500 250644895 8950 8950 8950 8950 0
44 20250401 192400 250644895 8950 8950 8950 8950 0
45 20250401 192300 250644895 8950 8950 8950 8950 0
46 20250401 192200 250644895 8950 8950 8950 8950 0
47 20250401 192100 250644895 8950 8950 8950 8950 0
48 20250401 192000 250644895 8950 8950 8950 8950 0
49 20250401 191900 250644895 8950 8950 8950 8950 0
50 20250401 191800 250644895 8950 8950 8950 8950 0
51 20250401 191700 250644895 8950 8950 8950 8950 0
52 20250401 191600 250644895 8950 8950 8950 8950 0
53 20250401 191500 250644895 8950 8950 8950 8950 0
54 20250401 191400 250644895 8950 8950 8950 8950 0
55 20250401 191300 250644895 8950 8950 8950 8950 0
56 20250401 191200 250644895 8950 8950 8950 8950 0
57 20250401 191100 250644895 8950 8950 8950 8950 0
58 20250401 191000 250644895 8950 8950 8950 8950 0
59 20250401 190900 250644895 8950 8950 8950 8950 0
60 20250401 190800 250644895 8950 8950 8950 8950 0
61 20250401 190700 250644895 8950 8950 8950 8950 0
62 20250401 190600 250644895 8950 8950 8950 8950 117
63 20250401 190500 250644895 8950 8950 8950 8950 0
64 20250401 190400 250644895 8950 8950 8950 8950 0
65 20250401 190300 250644895 8950 8950 8950 8950 0
66 20250401 190200 250644895 8950 8950 8950 8950 0
67 20250401 190100 250644895 8950 8950 8950 8950 0
68 20250401 190000 250644895 8950 8950 8950 8950 0
69 20250401 185900 250644895 8950 8950 8950 8950 0
70 20250401 185800 250644895 8950 8950 8950 8950 0
71 20250401 185700 250644895 8950 8950 8950 8950 0
72 20250401 185600 250644895 8950 8950 8950 8950 0
73 20250401 185500 250644895 8950 8950 8950 8950 0
74 20250401 185400 250644895 8950 8950 8950 8950 0
75 20250401 185300 250644895 8950 8950 8950 8950 0
76 20250401 185200 250644895 8950 8950 8950 8950 0
77 20250401 185100 250644895 8950 8950 8950 8950 0
78 20250401 185000 250644895 8950 8950 8950 8950 0
79 20250401 184900 250644895 8950 8950 8950 8950 0
80 20250401 184800 250644895 8950 8950 8950 8950 0
81 20250401 184700 250644895 8950 8950 8950 8950 0
82 20250401 184600 250644895 8950 8950 8950 8950 0
83 20250401 184500 250644895 8950 8950 8950 8950 0
84 20250401 184400 250644895 8950 8950 8950 8950 0
85 20250401 184300 250644895 8950 8950 8950 8950 0
86 20250401 184200 250644895 8950 8950 8950 8950 0
87 20250401 184100 250644895 8950 8950 8950 8950 0
88 20250401 184000 250644895 8950 8950 8950 8950 0
89 20250401 183900 250644895 8950 8950 8950 8950 0
90 20250401 183800 250644895 8950 8950 8950 8950 0
91 20250401 183700 250644895 8950 8950 8950 8950 0
92 20250401 183600 250644895 8950 8950 8950 8950 117
93 20250401 183500 250644895 8950 8950 8950 8950 0
94 20250401 183400 250644895 8950 8950 8950 8950 0
95 20250401 183300 250644895 8950 8950 8950 8950 0
96 20250401 183200 250644895 8950 8950 8950 8950 0
97 20250401 183100 250644895 8950 8950 8950 8950 0
98 20250401 183000 250644895 8950 8950 8950 8950 0
99 20250401 182900 250644895 8950 8950 8950 8950 0
100 20250401 182800 250644895 8950 8950 8950 8950 0
101 20250401 182700 250644895 8950 8950 8950 8950 0
102 20250401 182600 250644895 8950 8950 8950 8950 0
103 20250401 182500 250644895 8950 8950 8950 8950 0
104 20250401 182400 250644895 8950 8950 8950 8950 0
105 20250401 182300 250644895 8950 8950 8950 8950 0
106 20250401 182200 250644895 8950 8950 8950 8950 0
107 20250401 182100 250644895 8950 8950 8950 8950 0
108 20250401 182000 250644895 8950 8950 8950 8950 0
109 20250401 181900 250644895 8950 8950 8950 8950 0
110 20250401 181800 250644895 8950 8950 8950 8950 0
111 20250401 181700 250644895 8950 8950 8950 8950 0
112 20250401 181600 250644895 8950 8950 8950 8950 0
113 20250401 181500 250644895 8950 8950 8950 8950 0
114 20250401 181400 250644895 8950 8950 8950 8950 0
115 20250401 181300 250644895 8950 8950 8950 8950 0
116 20250401 181200 250644895 8950 8950 8950 8950 0
117 20250401 181100 250644895 8950 8950 8950 8950 0
118 20250401 181000 250644895 8950 8950 8950 8950 0
119 20250401 180900 250644895 8950 8950 8950 8950 0
120 20250401 180800 250644895 8950 8950 8950 8950 0
121 20250401 180700 250644895 8950 8950 8950 8950 0
122 20250401 180600 250644895 8950 8950 8950 8950 117
123 20250401 180500 250644895 8950 8950 8950 8950 0
124 20250401 180400 250644895 8950 8950 8950 8950 0
125 20250401 180300 250644895 8950 8950 8950 8950 0
126 20250401 180200 250644895 8950 8950 8950 8950 0
127 20250401 180100 250644895 8950 8950 8950 8950 0
128 20250401 180000 250644895 8950 8950 8950 8950 0
129 20250401 175900 250644895 8950 8950 8950 8950 0
130 20250401 175800 250644895 8950 8950 8950 8950 0
131 20250401 175700 250644895 8950 8950 8950 8950 0
132 20250401 175600 250644895 8950 8950 8950 8950 0
133 20250401 175500 250644895 8950 8950 8950 8950 0
134 20250401 175400 250644895 8950 8950 8950 8950 0
135 20250401 175300 250644895 8950 8950 8950 8950 0
136 20250401 175200 250644895 8950 8950 8950 8950 0
137 20250401 175100 250644895 8950 8950 8950 8950 0
138 20250401 175000 250644895 8950 8950 8950 8950 0
139 20250401 174900 250644895 8950 8950 8950 8950 0
140 20250401 174800 250644895 8950 8950 8950 8950 0
141 20250401 174700 250644895 8950 8950 8950 8950 0
142 20250401 174600 250644895 8950 8950 8950 8950 0
143 20250401 174500 250644895 8950 8950 8950 8950 0
144 20250401 174400 250644895 8950 8950 8950 8950 0
145 20250401 174300 250644895 8950 8950 8950 8950 0
146 20250401 174200 250644895 8950 8950 8950 8950 0
147 20250401 174100 250644895 8950 8950 8950 8950 0
148 20250401 174000 250644895 8950 8950 8950 8950 0
149 20250401 173900 250644895 8950 8950 8950 8950 0
150 20250401 173800 250644895 8950 8950 8950 8950 0
151 20250401 173700 250644895 8950 8950 8950 8950 0
152 20250401 173600 250644895 8950 8950 8950 8950 117
153 20250401 173500 250644895 8950 8950 8950 8950 0
154 20250401 173400 250644895 8950 8950 8950 8950 0
155 20250401 173300 250644895 8950 8950 8950 8950 0
156 20250401 173200 250644895 8950 8950 8950 8950 0
157 20250401 173100 250644895 8950 8950 8950 8950 0
158 20250401 173000 250644895 8950 8950 8950 8950 0
159 20250401 172900 250644895 8950 8950 8950 8950 0
160 20250401 172800 250644895 8950 8950 8950 8950 0
161 20250401 172700 250644895 8950 8950 8950 8950 0
162 20250401 172600 250644895 8950 8950 8950 8950 0
163 20250401 172500 250644895 8950 8950 8950 8950 0
164 20250401 172400 250644895 8950 8950 8950 8950 0
165 20250401 172300 250644895 8950 8950 8950 8950 0
166 20250401 172200 250644895 8950 8950 8950 8950 0
167 20250401 172100 250644895 8950 8950 8950 8950 0
168 20250401 172000 250644895 8950 8950 8950 8950 0
169 20250401 171900 250644895 8950 8950 8950 8950 0
170 20250401 171800 250644895 8950 8950 8950 8950 0
171 20250401 171700 250644895 8950 8950 8950 8950 0
172 20250401 171600 250644895 8950 8950 8950 8950 0
173 20250401 171500 250644895 8950 8950 8950 8950 0
174 20250401 171400 250644895 8950 8950 8950 8950 0
175 20250401 171300 250644895 8950 8950 8950 8950 0
176 20250401 171200 250644895 8950 8950 8950 8950 0
177 20250401 171100 250644895 8950 8950 8950 8950 0
178 20250401 171000 250644895 8950 8950 8950 8950 0
179 20250401 170900 250644895 8950 8950 8950 8950 0
180 20250401 170800 250644895 8950 8950 8950 8950 0
181 20250401 170700 250644895 8950 8950 8950 8950 0
182 20250401 170600 250644895 8950 8950 8950 8950 117
183 20250401 170500 250644895 8950 8950 8950 8950 0
184 20250401 170400 250644895 8950 8950 8950 8950 0
185 20250401 170300 250644895 8950 8950 8950 8950 0
186 20250401 170200 250644895 8950 8950 8950 8950 0
187 20250401 170100 250644895 8950 8950 8950 8950 0
188 20250401 170000 250644895 8950 8950 8950 8950 0
189 20250401 165900 250644895 8950 8950 8950 8950 0
190 20250401 165800 250644895 8950 8950 8950 8950 0
191 20250401 165700 250644895 8950 8950 8950 8950 0
192 20250401 165600 250644895 8950 8950 8950 8950 0
193 20250401 165500 250644895 8950 8950 8950 8950 0
194 20250401 165400 250644895 8950 8950 8950 8950 0
195 20250401 165300 250644895 8950 8950 8950 8950 0
196 20250401 165200 250644895 8950 8950 8950 8950 0
197 20250401 165100 250644895 8950 8950 8950 8950 0
198 20250401 165000 250644895 8950 8950 8950 8950 0
199 20250401 164900 250644895 8950 8950 8950 8950 0
200 20250401 164800 250644895 8950 8950 8950 8950 0
201 20250401 164700 250644895 8950 8950 8950 8950 0
202 20250401 164600 250644895 8950 8950 8950 8950 0
203 20250401 164500 250644895 8950 8950 8950 8950 0
204 20250401 164400 250644895 8950 8950 8950 8950 0
205 20250401 164300 250644895 8950 8950 8950 8950 0
206 20250401 164200 250644895 8950 8950 8950 8950 0
207 20250401 164100 250644895 8950 8950 8950 8950 0
208 20250401 164000 250644895 8950 8950 8950 8950 0
209 20250401 163900 250644895 8950 8950 8950 8950 0
210 20250401 163800 250644895 8950 8950 8950 8950 0
211 20250401 163700 250644895 8950 8950 8950 8950 0
212 20250401 163600 250644895 8950 8950 8950 8950 117
213 20250401 163500 250644895 8950 8950 8950 8950 0
214 20250401 163400 250644895 8950 8950 8950 8950 0
215 20250401 163300 250644895 8950 8950 8950 8950 0
216 20250401 163200 250644895 8950 8950 8950 8950 0
217 20250401 163100 250644895 8950 8950 8950 8950 0
218 20250401 163000 250644895 8950 8950 8950 8950 0
219 20250401 162900 250644895 8950 8950 8950 8950 0
220 20250401 162800 250644895 8950 8950 8950 8950 0
221 20250401 162700 250644895 8950 8950 8950 8950 0
222 20250401 162600 250644895 8950 8950 8950 8950 0
223 20250401 162500 250644895 8950 8950 8950 8950 0
224 20250401 162400 250644895 8950 8950 8950 8950 0
225 20250401 162300 250644895 8950 8950 8950 8950 0
226 20250401 162200 250644895 8950 8950 8950 8950 0
227 20250401 162100 250644895 8950 8950 8950 8950 0
228 20250401 162000 250644895 8950 8950 8950 8950 0
229 20250401 161900 250644895 8950 8950 8950 8950 0
230 20250401 161800 250644895 8950 8950 8950 8950 0
231 20250401 161700 250644895 8950 8950 8950 8950 0
232 20250401 161600 250644895 8950 8950 8950 8950 0
233 20250401 161500 250644895 8950 8950 8950 8950 0
234 20250401 161400 250644895 8950 8950 8950 8950 0
235 20250401 161300 250644895 8950 8950 8950 8950 0
236 20250401 161200 250644895 8950 8950 8950 8950 0
237 20250401 161100 250644895 8950 8950 8950 8950 0
238 20250401 161000 250644895 8950 8950 8950 8950 0
239 20250401 160900 250644895 8950 8950 8950 8950 0
240 20250401 160800 250644895 8950 8950 8950 8950 0
241 20250401 160700 250644895 8950 8950 8950 8950 0
242 20250401 160600 250644895 8950 8950 8950 8950 117
243 20250401 160500 250644895 8950 8950 8950 8950 0
244 20250401 160400 250644895 8950 8950 8950 8950 0
245 20250401 160300 250644895 8950 8950 8950 8950 0
246 20250401 160200 250644895 8950 8950 8950 8950 0
247 20250401 160100 250644895 8950 8950 8950 8950 0
248 20250401 160000 250644895 8950 8950 8950 8950 0
249 20250401 155900 250644895 8950 8950 8950 8950 0
250 20250401 155800 250644895 8950 8950 8950 8950 0
251 20250401 155700 250644895 8950 8950 8950 8950 0
252 20250401 155600 250644895 8950 8950 8950 8950 0
253 20250401 155500 250644895 8950 8950 8950 8950 0
254 20250401 155400 250644895 8950 8950 8950 8950 0
255 20250401 155300 250644895 8950 8950 8950 8950 0
256 20250401 155200 250644895 8950 8950 8950 8950 0
257 20250401 155100 250644895 8950 8950 8950 8950 0
258 20250401 155000 250644895 8950 8950 8950 8950 0
259 20250401 154900 250644895 8950 8950 8950 8950 0
260 20250401 154800 250644895 8950 8950 8950 8950 0
261 20250401 154700 250644895 8950 8950 8950 8950 0
262 20250401 154600 250644895 8950 8950 8950 8950 0
263 20250401 154500 250644895 8950 8950 8950 8950 0
264 20250401 154400 250644895 8950 8950 8950 8950 0
265 20250401 154300 250644895 8950 8950 8950 8950 0
266 20250401 154200 250644895 8950 8950 8950 8950 0
267 20250401 154100 250644895 8950 8950 8950 8950 0
268 20250401 154000 250644895 8950 8950 8950 8950 0
269 20250401 153900 250644895 8950 8950 8950 8950 0
270 20250401 153800 250644895 8950 8950 8950 8950 0
271 20250401 153700 250644895 8950 8950 8950 8950 0
272 20250401 153600 250644895 8950 8950 8950 8950 117
273 20250401 153500 250644895 8950 8950 8950 8950 0
274 20250401 153400 250644895 8950 8950 8950 8950 0
275 20250401 153300 250644895 8950 8950 8950 8950 0
276 20250401 153200 250644895 8950 8950 8950 8950 0
277 20250401 153100 250644895 8950 8950 8950 8950 0
278 20250401 153000 250644895 8950 8950 8950 8950 117
279 20250401 152900 249597745 8960 8960 8960 8960 0
280 20250401 152800 249597745 8960 8960 8960 8960 0
281 20250401 152700 249597745 8960 8960 8960 8960 0
282 20250401 152600 249597745 8960 8960 8960 8960 0
283 20250401 152500 249597745 8960 8960 8960 8960 0
284 20250401 152400 249597745 8960 8960 8960 8960 0
285 20250401 152300 249597745 8960 8960 8960 8960 0
286 20250401 152200 249597745 8960 8960 8960 8960 0
287 20250401 152100 249597745 8960 8960 8960 8960 0
288 20250401 152000 249597745 8960 8960 8960 8960 0
289 20250401 151900 249597745 8960 8910 8960 8900 86
290 20250401 151800 248832065 8920 8920 8920 8920 49
291 20250401 151700 248394985 8930 8930 8930 8930 0
292 20250401 151600 248394985 8930 8930 8930 8930 5
293 20250401 151500 248350335 8930 8920 8930 8920 80
294 20250401 151400 247636035 8940 8940 8940 8940 1
295 20250401 151300 247627095 8900 8910 8910 8900 100
296 20250401 151200 246736545 8910 8940 8940 8910 142
297 20250401 151100 245470065 8940 8940 8940 8940 2
298 20250401 151000 245452185 8910 8920 8920 8910 298
299 20250401 150900 242796725 8940 8940 8940 8940 0
300 20250401 150800 242796725 8940 8940 8940 8940 0
301 20250401 150700 242796725 8940 8940 8940 8940 0
302 20250401 150600 242796725 8940 8940 8940 8940 4
303 20250401 150500 242760965 8930 8940 8940 8930 1368
304 20250401 150400 230532335 8940 8950 8970 8940 308
305 20250401 150300 227778675 8970 8970 8970 8970 25
306 20250401 150200 227554425 8970 8970 8970 8970 0
307 20250401 150100 227554425 8970 8960 8970 8950 504
308 20250401 150000 223043575 8960 8950 8960 8950 61
309 20250401 145900 222497025 8960 8960 8960 8960 140
310 20250401 145800 221242625 8960 8960 8960 8960 0
311 20250401 145700 221242625 8960 8960 8960 8960 90
312 20250401 145600 220436225 8970 8970 8970 8970 0
313 20250401 145500 220436225 8970 8970 8970 8970 2
314 20250401 145400 220418285 8950 8960 8960 8950 60
315 20250401 145300 219881275 8960 8960 8960 8960 0
316 20250401 145200 219881275 8960 8960 8960 8960 0
317 20250401 145100 219881275 8960 8960 8960 8960 2
318 20250401 145000 219863355 8960 8960 8960 8960 309
319 20250401 144900 217094715 8960 8970 8970 8960 453
320 20250401 144800 213031505 8990 8990 8990 8990 0
321 20250401 144700 213031505 8990 8990 8990 8990 0
322 20250401 144600 213031505 8990 8970 8990 8970 51
323 20250401 144500 212574015 8990 8990 8990 8990 4
324 20250401 144400 212538055 9000 9000 9000 9000 0
325 20250401 144300 212538055 9000 9000 9000 9000 0
326 20250401 144200 212538055 9000 9000 9000 9000 0
327 20250401 144100 212538055 9000 9000 9000 9000 0
328 20250401 144000 212538055 9000 8980 9000 8980 47
329 20250401 143900 212115955 8980 8980 8980 8980 0
330 20250401 143800 212115955 8980 8980 8980 8980 10
331 20250401 143700 212026155 8990 8990 8990 8990 0
332 20250401 143600 212026155 8990 8990 8990 8990 1
333 20250401 143500 212017165 8980 8980 8980 8980 0
334 20250401 143400 212017165 8980 8980 8980 8980 2
335 20250401 143300 211999205 9000 9000 9000 9000 0
336 20250401 143200 211999205 9000 9000 9000 9000 0
337 20250401 143100 211999205 9000 9000 9000 9000 0
338 20250401 143000 211999205 9000 9000 9000 9000 0
339 20250401 142900 211999205 9000 9000 9000 9000 0
340 20250401 142800 211999205 9000 9000 9000 9000 0
341 20250401 142700 211999205 9000 8970 9000 8970 13
342 20250401 142600 211882565 9000 9000 9000 9000 0
343 20250401 142500 211882565 9000 9000 9000 9000 0
344 20250401 142400 211882565 9000 9000 9000 9000 55
345 20250401 142300 211387565 9000 9000 9000 9000 0
346 20250401 142200 211387565 9000 9000 9000 9000 0
347 20250401 142100 211387565 9000 8990 9000 8990 2
348 20250401 142000 211369575 9000 9000 9000 9000 0
349 20250401 141900 211369575 9000 9000 9000 9000 0
350 20250401 141800 211369575 9000 9000 9000 9000 0
351 20250401 141700 211369575 9000 9000 9000 9000 0
352 20250401 141600 211369575 9000 9000 9000 9000 0
353 20250401 141500 211369575 9000 8980 9000 8980 65
354 20250401 141400 210785855 8980 8980 8980 8980 36
355 20250401 141300 210462575 8980 8980 8980 8980 64
356 20250401 141200 209887855 9000 9000 9000 9000 8
357 20250401 141100 209815855 9000 9000 9000 9000 2
358 20250401 141000 209797855 8950 8950 8950 8950 0
359 20250401 140900 209797855 8950 8960 8960 8950 10
360 20250401 140800 209708325 9000 9000 9000 9000 1
361 20250401 140700 209699325 9000 9000 9000 9000 0
362 20250401 140600 209699325 9000 9000 9000 9000 0
363 20250401 140500 209699325 9000 9000 9000 9000 0
364 20250401 140400 209699325 9000 9000 9000 9000 0
365 20250401 140300 209699325 9000 9000 9000 9000 0
366 20250401 140200 209699325 9000 9000 9000 9000 2
367 20250401 140100 209681325 9000 9000 9000 9000 0
368 20250401 140000 209681325 9000 9000 9000 9000 230
369 20250401 135900 207611325 9000 9000 9000 9000 10
370 20250401 135800 207521325 9000 9000 9000 9000 2
371 20250401 135700 207503325 8990 8990 8990 8990 10
372 20250401 135600 207413425 8990 8990 8990 8990 2
373 20250401 135500 207395445 8990 8990 8990 8990 640
374 20250401 135400 201641845 9000 9000 9000 9000 0
375 20250401 135300 201641845 9000 8990 9000 8990 467
376 20250401 135200 197442545 9000 9000 9000 9000 0
377 20250401 135100 197442545 9000 8990 9000 8990 57
378 20250401 135000 196930075 8990 8990 8990 8990 0
379 20250401 134900 196930075 8990 8990 8990 8990 0
380 20250401 134800 196930075 8990 8990 8990 8990 309
381 20250401 134700 194152165 8990 8990 8990 8990 1
382 20250401 134600 194143175 8990 8990 8990 8990 11
383 20250401 134500 194044285 8990 8990 8990 8990 3
384 20250401 134400 194017315 8990 8990 8990 8990 1
385 20250401 134300 194008325 8960 8960 8960 8960 0
386 20250401 134200 194008325 8960 8960 8960 8960 0
387 20250401 134100 194008325 8960 8960 8960 8960 0
388 20250401 134000 194008325 8960 8960 8960 8960 10
389 20250401 133900 193918725 8990 8990 8990 8990 0
390 20250401 133800 193918725 8990 8990 8990 8990 0
391 20250401 133700 193918725 8990 8990 8990 8990 9
392 20250401 133600 193837815 8990 8990 8990 8990 1
393 20250401 133500 193828825 8990 8990 8990 8990 0
394 20250401 133400 193828825 8990 8990 8990 8990 0
395 20250401 133300 193828825 8990 8990 8990 8990 0
396 20250401 133200 193828825 8990 8990 8990 8990 1
397 20250401 133100 193819835 8990 8990 8990 8990 1
398 20250401 133000 193810845 8940 8980 8980 8940 129
399 20250401 132900 192656565 8990 8990 8990 8990 1
400 20250401 132800 192647575 9000 9000 9000 9000 0
401 20250401 132700 192647575 9000 9000 9000 9000 0
402 20250401 132600 192647575 9000 9000 9000 9000 0
403 20250401 132500 192647575 9000 9000 9000 9000 0
404 20250401 132400 192647575 9000 9000 9000 9000 0
405 20250401 132300 192647575 9000 9000 9000 9000 0
406 20250401 132200 192647575 9000 9000 9000 9000 0
407 20250401 132100 192647575 9000 9000 9000 9000 0
408 20250401 132000 192647575 9000 9000 9000 9000 0
409 20250401 131900 192647575 9000 9000 9000 9000 0
410 20250401 131800 192647575 9000 9000 9000 9000 1
411 20250401 131700 192638575 8940 9000 9000 8940 600
412 20250401 131600 187244435 9000 9000 9000 9000 0
413 20250401 131500 187244435 9000 8990 9000 8990 5
414 20250401 131400 187199475 9000 9000 9000 9000 65
415 20250401 131300 186614475 8990 8990 8990 8990 0
416 20250401 131200 186614475 8990 8990 8990 8990 25
417 20250401 131100 186389725 8990 8990 8990 8990 367
418 20250401 131000 183090395 8990 8990 8990 8990 10
419 20250401 130900 183000495 8990 8990 8990 8990 0
420 20250401 130800 183000495 8990 8990 8990 8990 0
421 20250401 130700 183000495 8990 8990 8990 8990 1
422 20250401 130600 182991505 8990 8990 8990 8990 0
423 20250401 130500 182991505 8990 8990 8990 8990 1
424 20250401 130400 182982515 8950 8990 8990 8950 161
425 20250401 130300 181541525 8960 8960 8960 8960 0
426 20250401 130200 181541525 8960 8960 8960 8960 0
427 20250401 130100 181541525 8960 8960 8960 8960 9
428 20250401 130000 181460885 8960 8960 8960 8960 0
429 20250401 125900 181460885 8960 8960 8960 8960 14
430 20250401 125800 181335445 8950 8950 8950 8950 0
431 20250401 125700 181335445 8950 8950 8950 8950 0
432 20250401 125600 181335445 8950 8950 8950 8950 0
433 20250401 125500 181335445 8950 8950 8950 8950 60
434 20250401 125400 180798445 8990 8990 8990 8990 10
435 20250401 125300 180708545 9000 9000 9000 9000 0
436 20250401 125200 180708545 9000 9000 9000 9000 0
437 20250401 125100 180708545 9000 9000 9000 9000 2
438 20250401 125000 180690545 9000 9000 9000 9000 0
439 20250401 124900 180690545 9000 9000 9000 9000 17
440 20250401 124800 180537545 9000 9000 9000 9000 0
441 20250401 124700 180537545 9000 9000 9000 9000 1678
442 20250401 124600 165435545 9000 9000 9000 9000 0
443 20250401 124500 165435545 9000 9000 9000 9000 0
444 20250401 124400 165435545 9000 9000 9000 9000 0
445 20250401 124300 165435545 9000 9000 9000 9000 0
446 20250401 124200 165435545 9000 9000 9000 9000 0
447 20250401 124100 165435545 9000 9000 9000 9000 0
448 20250401 124000 165435545 9000 9000 9000 9000 0
449 20250401 123900 165435545 9000 9000 9000 9000 0
450 20250401 123800 165435545 9000 9000 9000 9000 0
451 20250401 123700 165435545 9000 9000 9000 9000 0
452 20250401 123600 165435545 9000 9000 9000 9000 0
453 20250401 123500 165435545 9000 9000 9000 9000 0
454 20250401 123400 165435545 9000 9000 9000 9000 0
455 20250401 123300 165435545 9000 9000 9000 9000 0
456 20250401 123200 165435545 9000 9000 9000 9000 0
457 20250401 123100 165435545 9000 9000 9000 9000 0
458 20250401 123000 165435545 9000 9000 9000 9000 22
459 20250401 122900 165237545 9010 9010 9010 9010 5
460 20250401 122800 165192495 9010 9010 9010 9010 1
461 20250401 122700 165183485 8920 8980 8980 8920 67
462 20250401 122600 164585485 9010 9010 9010 9010 5
463 20250401 122500 164540435 8980 8980 8980 8980 0
464 20250401 122400 164540435 8980 8980 8980 8980 5
465 20250401 122300 164495535 8980 8980 8980 8980 0
466 20250401 122200 164495535 8980 8980 8980 8980 0
467 20250401 122100 164495535 8980 8980 8980 8980 5
468 20250401 122000 164450635 9010 9010 9010 9010 7
469 20250401 121900 164387565 8995 9010 9010 8995 63
470 20250401 121800 163820280 9000 9000 9000 9000 50
471 20250401 121700 163370280 8990 9000 9000 8990 112
472 20250401 121600 162363250 9020 9020 9020 9020 0
473 20250401 121500 162363250 9020 9020 9020 9020 0
474 20250401 121400 162363250 9020 9020 9020 9020 0
475 20250401 121300 162363250 9020 9020 9020 9020 0
476 20250401 121200 162363250 9020 9020 9020 9020 0
477 20250401 121100 162363250 9020 9020 9020 9020 1
478 20250401 121000 162354230 9010 9010 9010 9010 0
479 20250401 120900 162354230 9010 9020 9020 9010 51
480 20250401 120800 161894710 9000 9000 9000 9000 1
481 20250401 120700 161885710 9010 9010 9010 9010 3
482 20250401 120600 161858680 9010 9010 9010 9010 62
483 20250401 120500 161300060 9020 9020 9020 9020 0
484 20250401 120400 161300060 9020 9020 9020 9020 0
485 20250401 120300 161300060 9020 9010 9020 9010 12
486 20250401 120200 161191900 9010 9010 9010 9010 2
487 20250401 120100 161173880 9000 9000 9000 9000 20
488 20250401 120000 160993880 9000 9000 9000 9000 0
489 20250401 115900 160993880 9000 9000 9000 9000 0
490 20250401 115800 160993880 9000 9000 9000 9000 10
491 20250401 115700 160903880 9020 9020 9020 9020 0
492 20250401 115600 160903880 9020 9020 9020 9020 0
493 20250401 115500 160903880 9020 9020 9020 9020 60
494 20250401 115400 160362680 9020 9020 9020 9020 0
495 20250401 115300 160362680 9020 9020 9020 9020 10
496 20250401 115200 160272480 9030 9030 9030 9030 10
497 20250401 115100 160182180 9000 9000 9000 9000 0
498 20250401 115000 160182180 9000 9010 9010 9000 80
499 20250401 114900 159462170 9030 9030 9030 9030 100
500 20250401 114800 158559170 9040 9040 9040 9040 2
501 20250401 114700 158541090 9040 9040 9040 9040 1
502 20250401 114600 158532050 9030 9030 9030 9030 11
503 20250401 114500 158432720 9040 9040 9040 9040 0
504 20250401 114400 158432720 9040 9040 9040 9040 2
505 20250401 114300 158414640 9040 9040 9040 9040 0
506 20250401 114200 158414640 9040 9040 9040 9040 0
507 20250401 114100 158414640 9040 9040 9040 9040 0
508 20250401 114000 158414640 9040 9040 9040 9040 50
509 20250401 113900 157962640 9040 9020 9040 9020 58
510 20250401 113800 157438840 9010 9020 9020 9010 7
511 20250401 113700 157375720 9030 9030 9030 9030 0
512 20250401 113600 157375720 9030 9030 9030 9030 13
513 20250401 113500 157258330 9030 9030 9030 9030 14
514 20250401 113400 157131910 9020 9040 9040 9020 32
515 20250401 113300 156842670 9030 9030 9030 9030 0
516 20250401 113200 156842670 9030 9030 9030 9030 22
517 20250401 113100 156644010 9040 9050 9050 9040 11
518 20250401 113000 156544560 9050 9050 9050 9050 4
519 20250401 112900 156508360 9030 9030 9030 9030 0
520 20250401 112800 156508360 9030 9030 9030 9030 0
521 20250401 112700 156508360 9030 9030 9030 9030 20
522 20250401 112600 156327760 9050 9050 9050 9050 0
523 20250401 112500 156327760 9050 9050 9050 9050 0
524 20250401 112400 156327760 9050 9040 9050 9040 162
525 20250401 112300 154863270 9040 9040 9040 9040 1
526 20250401 112200 154854230 9030 9030 9030 9030 32
527 20250401 112100 154565270 9030 9040 9040 9030 68
528 20250401 112000 153950730 9040 9040 9040 9040 100
529 20250401 111900 153046730 9020 9020 9020 9020 0
530 20250401 111800 153046730 9020 9020 9020 9020 0
531 20250401 111700 153046730 9020 9010 9020 9010 527
532 20250401 111600 148293240 9010 9010 9010 9010 5
533 20250401 111500 148248190 9010 9010 9010 9010 0
534 20250401 111400 148248190 9010 9010 9010 9010 0
535 20250401 111300 148248190 9010 9010 9010 9010 20
536 20250401 111200 148067990 9010 9010 9010 9010 21
537 20250401 111100 147878780 9010 9010 9010 9010 1
538 20250401 111000 147869770 9010 9010 9010 9010 53
539 20250401 110900 147392240 9010 9010 9010 9010 2
540 20250401 110800 147374220 9000 9000 9000 9000 0
541 20250401 110700 147374220 9000 9000 9000 9000 23
542 20250401 110600 147167220 8990 8990 8990 8990 0
543 20250401 110500 147167220 8990 8990 8990 8990 0
544 20250401 110400 147167220 8990 8950 8990 8910 180
545 20250401 110300 145561040 9000 9010 9010 9000 77
546 20250401 110200 144867600 9000 9000 9000 9000 40
547 20250401 110100 144507600 9000 9000 9000 8990 24
548 20250401 110000 144291650 8900 8980 8980 8900 1000
549 20250401 105900 135379450 9000 9000 9000 9000 0
550 20250401 105800 135379450 9000 9000 9000 9000 1
551 20250401 105700 135370450 8970 8980 8980 8970 200
552 20250401 105600 133576190 9000 9000 9000 9000 0
553 20250401 105500 133576190 9000 9000 9000 9000 50
554 20250401 105400 133126190 9010 9010 9010 9010 0
555 20250401 105300 133126190 9010 8990 9010 8990 1272
556 20250401 105200 121669500 8990 8990 8990 8990 19
557 20250401 105100 121498690 8980 8980 8980 8980 41
558 20250401 105000 121130510 8980 8950 8980 8950 340
559 20250401 104900 118081770 8910 8950 8950 8910 40
560 20250401 104800 117724570 8960 8960 8960 8960 0
561 20250401 104700 117724570 8960 8960 8960 8960 0
562 20250401 104600 117724570 8960 8960 8960 8960 66
563 20250401 104500 117133210 8950 8950 8950 8950 3
564 20250401 104400 117106360 8950 8950 8950 8900 5
565 20250401 104300 117061760 8920 8920 8920 8920 0
566 20250401 104200 117061760 8920 8920 8920 8920 200
567 20250401 104100 115277760 8940 8940 8940 8940 49
568 20250401 104000 114839700 8900 8900 8900 8900 15
569 20250401 103900 114706200 8950 8940 8950 8940 53
570 20250401 103800 114231870 8890 8890 8890 8890 0
571 20250401 103700 114231870 8890 8890 8890 8890 8
572 20250401 103600 114160750 8960 8960 8960 8960 0
573 20250401 103500 114160750 8960 8960 8960 8960 1
574 20250401 103400 114151790 8890 8890 8890 8890 0
575 20250401 103300 114151790 8890 8890 8890 8890 5
576 20250401 103200 114107340 8970 8970 8970 8970 4
577 20250401 103100 114071460 8960 8960 8960 8960 44
578 20250401 103000 113677220 8960 8960 8960 8960 0
579 20250401 102900 113677220 8960 8960 8960 8960 376
580 20250401 102800 110308260 8960 8960 8960 8960 1
581 20250401 102700 110299300 8960 8960 8960 8960 0
582 20250401 102600 110299300 8960 8960 8960 8960 0
583 20250401 102500 110299300 8960 8960 8960 8960 1
584 20250401 102400 110290340 8900 8950 8960 8900 69
585 20250401 102300 109675690 8950 8950 8950 8950 2
586 20250401 102200 109657790 8950 8930 8950 8930 915
587 20250401 102100 101469540 8920 8920 8920 8920 0
588 20250401 102000 101469540 8920 8920 8920 8920 105
589 20250401 101900 100532940 8920 8920 8920 8920 2
590 20250401 101800 100515100 8930 8930 8930 8930 0
591 20250401 101700 100515100 8930 8950 8950 8930 50
592 20250401 101600 100068400 8950 8950 8950 8950 0
593 20250401 101500 100068400 8950 8950 8950 8950 10
594 20250401 101400 99978900 8950 8950 8950 8950 0
595 20250401 101300 99978900 8950 8950 8950 8950 100
596 20250401 101200 99083900 8920 8920 8920 8920 0
597 20250401 101100 99083900 8920 8900 8920 8900 1055
598 20250401 101000 89690190 8900 8900 8900 8900 10
599 20250401 100900 89601190 8900 8850 8900 8850 169
600 20250401 100800 88098480 8870 8870 8870 8870 83
601 20250401 100700 87362270 8870 8870 8870 8870 1
602 20250401 100600 87353400 8840 8840 8840 8840 0
603 20250401 100500 87353400 8840 8840 8840 8840 0
604 20250401 100400 87353400 8840 8840 8840 8840 0
605 20250401 100300 87353400 8840 8840 8840 8840 63
606 20250401 100200 86796480 8840 8870 8870 8840 54
607 20250401 100100 86319000 8890 8890 8890 8890 0
608 20250401 100000 86319000 8890 8890 8890 8890 0
609 20250401 095900 86319000 8890 8890 8890 8890 1
610 20250401 095800 86310110 8850 8850 8850 8850 180
611 20250401 095700 84717110 8900 8900 8900 8900 0
612 20250401 095600 84717110 8900 8900 8900 8900 1
613 20250401 095500 84708210 8850 8860 8860 8850 55
614 20250401 095400 84221320 8900 8900 8900 8900 1
615 20250401 095300 84212420 8900 8890 8900 8890 19
616 20250401 095200 84043500 8900 8880 8900 8880 67
617 20250401 095100 83447380 8900 8900 8900 8900 0
618 20250401 095000 83447380 8900 8880 8900 8880 93
619 20250401 094900 82621520 8880 8870 8880 8870 16
620 20250401 094800 82479530 8870 8860 8870 8860 17
621 20250401 094700 82328890 8860 8860 8860 8860 3
622 20250401 094600 82302310 8860 8860 8860 8860 1
623 20250401 094500 82293450 8860 8860 8860 8860 0
624 20250401 094400 82293450 8860 8860 8860 8860 0
625 20250401 094300 82293450 8860 8850 8860 8850 93
626 20250401 094200 81469570 8860 8860 8860 8860 0
627 20250401 094100 81469570 8860 8860 8860 8860 0
628 20250401 094000 81469570 8860 8860 8860 8860 0
629 20250401 093900 81469570 8860 8850 8860 8850 172
630 20250401 093800 79946000 8850 8850 8850 8850 0
631 20250401 093700 79946000 8850 8850 8850 8850 3
632 20250401 093600 79919450 8850 8850 8850 8850 30
633 20250401 093500 79653950 8840 8840 8840 8840 24
634 20250401 093400 79441790 8860 8860 8860 8860 2
635 20250401 093300 79424070 8830 8830 8830 8830 7
636 20250401 093200 79362260 8830 8830 8830 8830 1639
637 20250401 093100 64889890 8840 8840 8840 8840 0
638 20250401 093000 64889890 8840 8840 8840 8840 435
639 20250401 092900 61044490 8840 8840 8840 8840 77
640 20250401 092800 60363810 8840 8870 8870 8840 773
641 20250401 092700 53524710 8870 8870 8870 8870 4
642 20250401 092600 53489230 8860 8870 8870 8860 15
643 20250401 092500 53356280 8870 8870 8870 8870 1201
644 20250401 092400 42703410 8880 8880 8880 8880 0
645 20250401 092300 42703410 8880 8870 8880 8860 120
646 20250401 092200 41639190 8870 8870 8870 8870 31
647 20250401 092100 41364220 8870 8870 8870 8870 0
648 20250401 092000 41364220 8870 8830 8870 8820 527
649 20250401 091900 36713470 8830 8830 8830 8830 0
650 20250401 091800 36713470 8830 8830 8830 8830 115
651 20250401 091700 35698020 8830 8900 8900 8830 500
652 20250401 091600 31276300 8890 8900 8900 8890 717
653 20250401 091500 24895050 8910 8900 8910 8890 188
654 20250401 091400 23220880 8900 8900 8900 8900 100
655 20250401 091300 22330880 8900 8910 8910 8900 124
656 20250401 091200 21227260 8820 8910 8910 8820 675
657 20250401 091100 15255760 8920 8920 8920 8910 215
658 20250401 091000 13338460 8910 8910 8920 8910 101
659 20250401 090900 12438530 8910 8900 8910 8900 165
660 20250401 090800 10969190 8890 8890 8890 8850 145
661 20250401 090700 9680240 8880 8860 8880 8850 55
662 20250401 090600 9192330 8890 8880 8890 8820 501
663 20250401 090500 4764210 8960 8960 8960 8960 1
664 20250401 090400 4755250 8880 8880 8880 8880 0
665 20250401 090300 4755250 8880 8900 8900 8880 203
666 20250401 090200 2948610 8900 9000 9000 8900 60
667 20250401 090100 2414510 9020 9020 9020 9020 0
668 20250401 090000 2414510 9020 8820 9040 8820 273

1
083310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17810033,0,164742805250,0.00
20250327,0,17810033,0,172044918780,0.00
20250326,0,17810033,0,175428825050,0.00
20250325,0,17810033,0,171866818450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17810033 0 164742805250 0.00
3 20250327 0 17810033 0 172044918780 0.00
4 20250326 0 17810033 0 175428825050 0.00
5 20250325 0 17810033 0 171866818450 0.00