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

610
012620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,26796195,6980,6980,6980,6980,3
20250401,190700,26796195,6980,6980,6980,6980,0
20250401,190600,26796195,6980,6980,6980,6980,0
20250401,190500,26796195,6980,6980,6980,6980,0
20250401,190400,26796195,6980,6980,6980,6980,0
20250401,190300,26796195,6980,6980,6980,6980,0
20250401,190200,26796195,6980,6980,6980,6980,0
20250401,190100,26796195,6980,6980,6980,6980,0
20250401,190000,26796195,6980,6980,6980,6980,0
20250401,185900,26796195,6980,6980,6980,6980,0
20250401,185800,26796195,6980,6980,6980,6980,0
20250401,185700,26796195,6980,6980,6980,6980,0
20250401,185600,26796195,6980,6980,6980,6980,0
20250401,185500,26796195,6980,6980,6980,6980,0
20250401,185400,26796195,6980,6980,6980,6980,0
20250401,185300,26796195,6980,6980,6980,6980,0
20250401,185200,26796195,6980,6980,6980,6980,0
20250401,185100,26796195,6980,6980,6980,6980,0
20250401,185000,26796195,6980,6980,6980,6980,0
20250401,184900,26796195,6980,6980,6980,6980,0
20250401,184800,26796195,6980,6980,6980,6980,0
20250401,184700,26796195,6980,6980,6980,6980,0
20250401,184600,26796195,6980,6980,6980,6980,0
20250401,184500,26796195,6980,6980,6980,6980,0
20250401,184400,26796195,6980,6980,6980,6980,0
20250401,184300,26796195,6980,6980,6980,6980,0
20250401,184200,26796195,6980,6980,6980,6980,0
20250401,184100,26796195,6980,6980,6980,6980,0
20250401,184000,26796195,6980,6980,6980,6980,0
20250401,183900,26796195,6980,6980,6980,6980,0
20250401,183800,26796195,6980,6980,6980,6980,3
20250401,183700,26796195,6980,6980,6980,6980,0
20250401,183600,26796195,6980,6980,6980,6980,0
20250401,183500,26796195,6980,6980,6980,6980,0
20250401,183400,26796195,6980,6980,6980,6980,0
20250401,183300,26796195,6980,6980,6980,6980,0
20250401,183200,26796195,6980,6980,6980,6980,0
20250401,183100,26796195,6980,6980,6980,6980,0
20250401,183000,26796195,6980,6980,6980,6980,0
20250401,182900,26796195,6980,6980,6980,6980,0
20250401,182800,26796195,6980,6980,6980,6980,0
20250401,182700,26796195,6980,6980,6980,6980,0
20250401,182600,26796195,6980,6980,6980,6980,0
20250401,182500,26796195,6980,6980,6980,6980,0
20250401,182400,26796195,6980,6980,6980,6980,0
20250401,182300,26796195,6980,6980,6980,6980,0
20250401,182200,26796195,6980,6980,6980,6980,0
20250401,182100,26796195,6980,6980,6980,6980,0
20250401,182000,26796195,6980,6980,6980,6980,0
20250401,181900,26796195,6980,6980,6980,6980,0
20250401,181800,26796195,6980,6980,6980,6980,0
20250401,181700,26796195,6980,6980,6980,6980,0
20250401,181600,26796195,6980,6980,6980,6980,0
20250401,181500,26796195,6980,6980,6980,6980,0
20250401,181400,26796195,6980,6980,6980,6980,0
20250401,181300,26796195,6980,6980,6980,6980,0
20250401,181200,26796195,6980,6980,6980,6980,0
20250401,181100,26796195,6980,6980,6980,6980,0
20250401,181000,26796195,6980,6980,6980,6980,0
20250401,180900,26796195,6980,6980,6980,6980,0
20250401,180800,26796195,6980,6980,6980,6980,3
20250401,180700,26796195,6980,6980,6980,6980,0
20250401,180600,26796195,6980,6980,6980,6980,0
20250401,180500,26796195,6980,6980,6980,6980,0
20250401,180400,26796195,6980,6980,6980,6980,0
20250401,180300,26796195,6980,6980,6980,6980,0
20250401,180200,26796195,6980,6980,6980,6980,0
20250401,180100,26796195,6980,6980,6980,6980,0
20250401,180000,26796195,6980,6980,6980,6980,0
20250401,175900,26796195,6980,6980,6980,6980,0
20250401,175800,26796195,6980,6980,6980,6980,0
20250401,175700,26796195,6980,6980,6980,6980,0
20250401,175600,26796195,6980,6980,6980,6980,0
20250401,175500,26796195,6980,6980,6980,6980,0
20250401,175400,26796195,6980,6980,6980,6980,0
20250401,175300,26796195,6980,6980,6980,6980,0
20250401,175200,26796195,6980,6980,6980,6980,0
20250401,175100,26796195,6980,6980,6980,6980,0
20250401,175000,26796195,6980,6980,6980,6980,0
20250401,174900,26796195,6980,6980,6980,6980,0
20250401,174800,26796195,6980,6980,6980,6980,0
20250401,174700,26796195,6980,6980,6980,6980,0
20250401,174600,26796195,6980,6980,6980,6980,0
20250401,174500,26796195,6980,6980,6980,6980,0
20250401,174400,26796195,6980,6980,6980,6980,0
20250401,174300,26796195,6980,6980,6980,6980,0
20250401,174200,26796195,6980,6980,6980,6980,0
20250401,174100,26796195,6980,6980,6980,6980,0
20250401,174000,26796195,6980,6980,6980,6980,0
20250401,173900,26796195,6980,6980,6980,6980,0
20250401,173800,26796195,6980,6980,6980,6980,3
20250401,173700,26796195,6980,6980,6980,6980,0
20250401,173600,26796195,6980,6980,6980,6980,0
20250401,173500,26796195,6980,6980,6980,6980,0
20250401,173400,26796195,6980,6980,6980,6980,0
20250401,173300,26796195,6980,6980,6980,6980,0
20250401,173200,26796195,6980,6980,6980,6980,0
20250401,173100,26796195,6980,6980,6980,6980,0
20250401,173000,26796195,6980,6980,6980,6980,0
20250401,172900,26796195,6980,6980,6980,6980,0
20250401,172800,26796195,6980,6980,6980,6980,0
20250401,172700,26796195,6980,6980,6980,6980,0
20250401,172600,26796195,6980,6980,6980,6980,0
20250401,172500,26796195,6980,6980,6980,6980,0
20250401,172400,26796195,6980,6980,6980,6980,0
20250401,172300,26796195,6980,6980,6980,6980,0
20250401,172200,26796195,6980,6980,6980,6980,0
20250401,172100,26796195,6980,6980,6980,6980,0
20250401,172000,26796195,6980,6980,6980,6980,0
20250401,171900,26796195,6980,6980,6980,6980,0
20250401,171800,26796195,6980,6980,6980,6980,0
20250401,171700,26796195,6980,6980,6980,6980,0
20250401,171600,26796195,6980,6980,6980,6980,0
20250401,171500,26796195,6980,6980,6980,6980,0
20250401,171400,26796195,6980,6980,6980,6980,0
20250401,171300,26796195,6980,6980,6980,6980,0
20250401,171200,26796195,6980,6980,6980,6980,0
20250401,171100,26796195,6980,6980,6980,6980,0
20250401,171000,26796195,6980,6980,6980,6980,0
20250401,170900,26796195,6980,6980,6980,6980,0
20250401,170800,26796195,6980,6980,6980,6980,3
20250401,170700,26796195,6980,6980,6980,6980,0
20250401,170600,26796195,6980,6980,6980,6980,0
20250401,170500,26796195,6980,6980,6980,6980,0
20250401,170400,26796195,6980,6980,6980,6980,0
20250401,170300,26796195,6980,6980,6980,6980,0
20250401,170200,26796195,6980,6980,6980,6980,0
20250401,170100,26796195,6980,6980,6980,6980,0
20250401,170000,26796195,6980,6980,6980,6980,0
20250401,165900,26796195,6980,6980,6980,6980,0
20250401,165800,26796195,6980,6980,6980,6980,0
20250401,165700,26796195,6980,6980,6980,6980,0
20250401,165600,26796195,6980,6980,6980,6980,0
20250401,165500,26796195,6980,6980,6980,6980,0
20250401,165400,26796195,6980,6980,6980,6980,0
20250401,165300,26796195,6980,6980,6980,6980,0
20250401,165200,26796195,6980,6980,6980,6980,0
20250401,165100,26796195,6980,6980,6980,6980,0
20250401,165000,26796195,6980,6980,6980,6980,0
20250401,164900,26796195,6980,6980,6980,6980,0
20250401,164800,26796195,6980,6980,6980,6980,0
20250401,164700,26796195,6980,6980,6980,6980,0
20250401,164600,26796195,6980,6980,6980,6980,0
20250401,164500,26796195,6980,6980,6980,6980,0
20250401,164400,26796195,6980,6980,6980,6980,0
20250401,164300,26796195,6980,6980,6980,6980,0
20250401,164200,26796195,6980,6980,6980,6980,0
20250401,164100,26796195,6980,6980,6980,6980,0
20250401,164000,26796195,6980,6980,6980,6980,0
20250401,163900,26796195,6980,6980,6980,6980,0
20250401,163800,26796195,6980,6980,6980,6980,3
20250401,163700,26796195,6980,6980,6980,6980,0
20250401,163600,26796195,6980,6980,6980,6980,0
20250401,163500,26796195,6980,6980,6980,6980,0
20250401,163400,26796195,6980,6980,6980,6980,0
20250401,163300,26796195,6980,6980,6980,6980,0
20250401,163200,26796195,6980,6980,6980,6980,0
20250401,163100,26796195,6980,6980,6980,6980,0
20250401,163000,26796195,6980,6980,6980,6980,0
20250401,162900,26796195,6980,6980,6980,6980,0
20250401,162800,26796195,6980,6980,6980,6980,0
20250401,162700,26796195,6980,6980,6980,6980,0
20250401,162600,26796195,6980,6980,6980,6980,0
20250401,162500,26796195,6980,6980,6980,6980,0
20250401,162400,26796195,6980,6980,6980,6980,0
20250401,162300,26796195,6980,6980,6980,6980,0
20250401,162200,26796195,6980,6980,6980,6980,0
20250401,162100,26796195,6980,6980,6980,6980,0
20250401,162000,26796195,6980,6980,6980,6980,0
20250401,161900,26796195,6980,6980,6980,6980,0
20250401,161800,26796195,6980,6980,6980,6980,0
20250401,161700,26796195,6980,6980,6980,6980,0
20250401,161600,26796195,6980,6980,6980,6980,0
20250401,161500,26796195,6980,6980,6980,6980,0
20250401,161400,26796195,6980,6980,6980,6980,0
20250401,161300,26796195,6980,6980,6980,6980,0
20250401,161200,26796195,6980,6980,6980,6980,0
20250401,161100,26796195,6980,6980,6980,6980,0
20250401,161000,26796195,6980,6980,6980,6980,0
20250401,160900,26796195,6980,6980,6980,6980,0
20250401,160800,26796195,6980,6980,6980,6980,3
20250401,160700,26796195,6980,6980,6980,6980,0
20250401,160600,26796195,6980,6980,6980,6980,0
20250401,160500,26796195,6980,6980,6980,6980,0
20250401,160400,26796195,6980,6980,6980,6980,0
20250401,160300,26796195,6980,6980,6980,6980,0
20250401,160200,26796195,6980,6980,6980,6980,0
20250401,160100,26796195,6980,6980,6980,6980,0
20250401,160000,26796195,6980,6980,6980,6980,0
20250401,155900,26796195,6980,6980,6980,6980,0
20250401,155800,26796195,6980,6980,6980,6980,0
20250401,155700,26796195,6980,6980,6980,6980,0
20250401,155600,26796195,6980,6980,6980,6980,0
20250401,155500,26796195,6980,6980,6980,6980,0
20250401,155400,26796195,6980,6980,6980,6980,0
20250401,155300,26796195,6980,6980,6980,6980,0
20250401,155200,26796195,6980,6980,6980,6980,0
20250401,155100,26796195,6980,6980,6980,6980,0
20250401,155000,26796195,6980,6980,6980,6980,0
20250401,154900,26796195,6980,6980,6980,6980,0
20250401,154800,26796195,6980,6980,6980,6980,0
20250401,154700,26796195,6980,6980,6980,6980,0
20250401,154600,26796195,6980,6980,6980,6980,0
20250401,154500,26796195,6980,6980,6980,6980,0
20250401,154400,26796195,6980,6980,6980,6980,0
20250401,154300,26796195,6980,6980,6980,6980,0
20250401,154200,26796195,6980,6980,6980,6980,0
20250401,154100,26796195,6980,6980,6980,6980,0
20250401,154000,26796195,6980,6980,6980,6980,0
20250401,153900,26796195,6980,6980,6980,6980,0
20250401,153800,26796195,6980,6980,6980,6980,3
20250401,153700,26796195,6980,6980,6980,6980,0
20250401,153600,26796195,6980,6980,6980,6980,0
20250401,153500,26796195,6980,6980,6980,6980,0
20250401,153400,26796195,6980,6980,6980,6980,0
20250401,153300,26796195,6980,6980,6980,6980,0
20250401,153200,26796195,6980,6980,6980,6980,0
20250401,153100,26796195,6980,6980,6980,6980,0
20250401,153000,26796195,6980,6980,6980,6980,3
20250401,152900,26775255,6990,6990,6990,6990,0
20250401,152800,26775255,6990,6990,6990,6990,0
20250401,152700,26775255,6990,6990,6990,6990,0
20250401,152600,26775255,6990,6990,6990,6990,0
20250401,152500,26775255,6990,6990,6990,6990,0
20250401,152400,26775255,6990,6990,6990,6990,0
20250401,152300,26775255,6990,6990,6990,6990,0
20250401,152200,26775255,6990,6990,6990,6990,0
20250401,152100,26775255,6990,6990,6990,6990,0
20250401,152000,26775255,6990,6990,6990,6990,0
20250401,151900,26775255,6990,6990,6990,6990,0
20250401,151800,26775255,6990,6990,6990,6990,0
20250401,151700,26775255,6990,6990,6990,6990,0
20250401,151600,26775255,6990,6990,6990,6990,0
20250401,151500,26775255,6990,6990,6990,6990,0
20250401,151400,26775255,6990,6990,6990,6990,1
20250401,151300,26768265,6980,6980,6980,6980,0
20250401,151200,26768265,6980,6980,6980,6980,0
20250401,151100,26768265,6980,6980,6980,6980,5
20250401,151000,26733365,6990,6990,6990,6990,0
20250401,150900,26733365,6990,6990,6990,6990,0
20250401,150800,26733365,6990,6990,6990,6990,0
20250401,150700,26733365,6990,6990,6990,6990,0
20250401,150600,26733365,6990,6990,6990,6990,0
20250401,150500,26733365,6990,6990,6990,6990,0
20250401,150400,26733365,6990,6990,6990,6990,0
20250401,150300,26733365,6990,6990,6990,6990,0
20250401,150200,26733365,6990,6990,6990,6990,0
20250401,150100,26733365,6990,6990,6990,6990,0
20250401,150000,26733365,6990,6990,6990,6990,0
20250401,145900,26733365,6990,6990,6990,6990,0
20250401,145800,26733365,6990,6990,6990,6990,0
20250401,145700,26733365,6990,6990,6990,6990,0
20250401,145600,26733365,6990,6990,6990,6990,0
20250401,145500,26733365,6990,6990,6990,6990,0
20250401,145400,26733365,6990,6990,6990,6990,0
20250401,145300,26733365,6990,6990,6990,6990,0
20250401,145200,26733365,6990,6990,6990,6990,0
20250401,145100,26733365,6990,6990,6990,6990,0
20250401,145000,26733365,6990,6990,6990,6990,0
20250401,144900,26733365,6990,6990,6990,6990,0
20250401,144800,26733365,6990,6990,6990,6990,0
20250401,144700,26733365,6990,6990,6990,6990,0
20250401,144600,26733365,6990,6990,6990,6990,0
20250401,144500,26733365,6990,6990,6990,6990,0
20250401,144400,26733365,6990,6990,6990,6990,0
20250401,144300,26733365,6990,6990,6990,6990,0
20250401,144200,26733365,6990,6990,6990,6990,0
20250401,144100,26733365,6990,6990,6990,6990,0
20250401,144000,26733365,6990,6990,6990,6990,0
20250401,143900,26733365,6990,6990,6990,6990,0
20250401,143800,26733365,6990,6990,6990,6990,23
20250401,143700,26572595,6990,6990,6990,6990,0
20250401,143600,26572595,6990,6990,6990,6990,0
20250401,143500,26572595,6990,6990,6990,6990,1
20250401,143400,26565605,6990,6990,6990,6990,0
20250401,143300,26565605,6990,6990,6990,6990,0
20250401,143200,26565605,6990,6990,6990,6990,0
20250401,143100,26565605,6990,6990,6990,6990,0
20250401,143000,26565605,6990,6990,6990,6990,0
20250401,142900,26565605,6990,6990,6990,6990,0
20250401,142800,26565605,6990,6990,6990,6990,8
20250401,142700,26509685,6990,6990,6990,6990,0
20250401,142600,26509685,6990,6990,6990,6990,0
20250401,142500,26509685,6990,6990,6990,6990,0
20250401,142400,26509685,6990,6990,6990,6990,10
20250401,142300,26439785,6990,6990,6990,6990,0
20250401,142200,26439785,6990,6990,6990,6990,0
20250401,142100,26439785,6990,6990,6990,6990,0
20250401,142000,26439785,6990,6990,6990,6990,1
20250401,141900,26432795,7000,7000,7000,7000,0
20250401,141800,26432795,7000,7000,7000,7000,0
20250401,141700,26432795,7000,7000,7000,7000,0
20250401,141600,26432795,7000,7000,7000,7000,0
20250401,141500,26432795,7000,7000,7000,7000,1
20250401,141400,26425795,6990,7000,7000,6990,11
20250401,141300,26348895,6940,6940,6940,6940,0
20250401,141200,26348895,6940,6940,6940,6940,0
20250401,141100,26348895,6940,7010,7010,6940,349
20250401,141000,23914895,7020,7020,7020,7020,0
20250401,140900,23914895,7020,7020,7020,7020,0
20250401,140800,23914895,7020,7020,7020,7020,1
20250401,140700,23907875,7010,7010,7010,7010,0
20250401,140600,23907875,7010,7000,7020,7000,196
20250401,140500,22534435,7000,7000,7000,7000,1
20250401,140400,22527435,6980,6980,6980,6980,0
20250401,140300,22527435,6980,6980,6980,6980,0
20250401,140200,22527435,6980,6980,6980,6980,0
20250401,140100,22527435,6980,6980,6980,6980,0
20250401,140000,22527435,6980,6980,6980,6980,0
20250401,135900,22527435,6980,6980,6980,6980,65
20250401,135800,22073735,6970,6970,6970,6970,0
20250401,135700,22073735,6970,6970,6970,6970,0
20250401,135600,22073735,6970,6970,6970,6970,0
20250401,135500,22073735,6970,6970,6970,6970,0
20250401,135400,22073735,6970,6970,6970,6970,0
20250401,135300,22073735,6970,6970,6970,6970,0
20250401,135200,22073735,6970,6970,6970,6970,0
20250401,135100,22073735,6970,6970,6970,6970,0
20250401,135000,22073735,6970,6970,6970,6970,15
20250401,134900,21969185,6970,6970,6970,6970,0
20250401,134800,21969185,6970,6970,6970,6970,11
20250401,134700,21892515,6950,6950,6950,6950,0
20250401,134600,21892515,6950,6950,6950,6950,0
20250401,134500,21892515,6950,6950,6950,6950,0
20250401,134400,21892515,6950,6950,6950,6950,0
20250401,134300,21892515,6950,6950,6950,6950,0
20250401,134200,21892515,6950,6950,6950,6950,0
20250401,134100,21892515,6950,6950,6950,6950,0
20250401,134000,21892515,6950,6950,6950,6950,0
20250401,133900,21892515,6950,6950,6950,6950,0
20250401,133800,21892515,6950,6950,6950,6950,0
20250401,133700,21892515,6950,6950,6950,6950,0
20250401,133600,21892515,6950,6950,6950,6950,0
20250401,133500,21892515,6950,6950,6950,6950,0
20250401,133400,21892515,6950,6950,6950,6950,0
20250401,133300,21892515,6950,6950,6950,6950,0
20250401,133200,21892515,6950,6950,6950,6950,0
20250401,133100,21892515,6950,6950,6950,6950,0
20250401,133000,21892515,6950,6950,6950,6950,0
20250401,132900,21892515,6950,6950,6950,6950,0
20250401,132800,21892515,6950,6950,6950,6950,0
20250401,132700,21892515,6950,6950,6950,6950,0
20250401,132600,21892515,6950,6950,6950,6950,0
20250401,132500,21892515,6950,6950,6950,6950,0
20250401,132400,21892515,6950,6950,6950,6950,0
20250401,132300,21892515,6950,6950,6950,6950,0
20250401,132200,21892515,6950,6950,6950,6950,0
20250401,132100,21892515,6950,6950,6950,6950,0
20250401,132000,21892515,6950,6950,6950,6950,0
20250401,131900,21892515,6950,6950,6950,6950,0
20250401,131800,21892515,6950,6950,6950,6950,0
20250401,131700,21892515,6950,6950,6950,6950,0
20250401,131600,21892515,6950,6950,6950,6950,0
20250401,131500,21892515,6950,6950,6950,6950,0
20250401,131400,21892515,6950,6950,6950,6950,0
20250401,131300,21892515,6950,6950,6950,6950,0
20250401,131200,21892515,6950,6950,6950,6950,0
20250401,131100,21892515,6950,6950,6950,6950,0
20250401,131000,21892515,6950,6950,6950,6950,0
20250401,130900,21892515,6950,6950,6950,6950,0
20250401,130800,21892515,6950,6950,6950,6950,0
20250401,130700,21892515,6950,6950,6950,6950,0
20250401,130600,21892515,6950,6950,6950,6950,0
20250401,130500,21892515,6950,6950,6950,6950,0
20250401,130400,21892515,6950,6950,6950,6950,0
20250401,130300,21892515,6950,6950,6950,6950,0
20250401,130200,21892515,6950,6950,6950,6950,0
20250401,130100,21892515,6950,6950,6950,6950,0
20250401,130000,21892515,6950,6950,6950,6950,0
20250401,125900,21892515,6950,6950,6950,6950,0
20250401,125800,21892515,6950,6950,6950,6950,10
20250401,125700,21823015,6980,6980,6980,6980,0
20250401,125600,21823015,6980,6980,6980,6980,5
20250401,125500,21788115,7000,7000,7000,7000,0
20250401,125400,21788115,7000,7000,7000,7000,0
20250401,125300,21788115,7000,7000,7000,7000,28
20250401,125200,21592115,7000,7000,7000,7000,64
20250401,125100,21144115,7000,7000,7000,7000,0
20250401,125000,21144115,7000,7000,7000,7000,0
20250401,124900,21144115,7000,7000,7000,7000,30
20250401,124800,20934115,6990,6990,6990,6990,0
20250401,124700,20934115,6990,6990,6990,6990,0
20250401,124600,20934115,6990,6990,6990,6990,0
20250401,124500,20934115,6990,6990,6990,6990,0
20250401,124400,20934115,6990,6990,6990,6990,14
20250401,124300,20836255,6985,6985,6985,6985,0
20250401,124200,20836255,6985,6985,6985,6985,0
20250401,124100,20836255,6985,6985,6985,6985,0
20250401,124000,20836255,6985,6985,6985,6985,1
20250401,123900,20829270,6985,6985,6985,6985,1
20250401,123800,20822285,6985,6985,6985,6985,0
20250401,123700,20822285,6985,6985,6985,6985,0
20250401,123600,20822285,6985,6985,6985,6985,0
20250401,123500,20822285,6985,6985,6985,6985,0
20250401,123400,20822285,6985,6985,6985,6985,1
20250401,123300,20815300,6980,6980,6980,6980,0
20250401,123200,20815300,6980,6980,6980,6980,0
20250401,123100,20815300,6980,6980,6980,6980,0
20250401,123000,20815300,6980,6980,6980,6980,0
20250401,122900,20815300,6980,6980,6980,6980,0
20250401,122800,20815300,6980,6980,6980,6980,0
20250401,122700,20815300,6980,6980,6980,6980,0
20250401,122600,20815300,6980,6980,6980,6980,0
20250401,122500,20815300,6980,6980,6980,6980,0
20250401,122400,20815300,6980,6980,6980,6980,0
20250401,122300,20815300,6980,6980,6980,6980,0
20250401,122200,20815300,6980,6980,6980,6980,0
20250401,122100,20815300,6980,6980,6980,6980,0
20250401,122000,20815300,6980,6980,6980,6980,0
20250401,121900,20815300,6980,6980,6980,6980,0
20250401,121800,20815300,6980,6980,6980,6980,0
20250401,121700,20815300,6980,6980,6980,6980,0
20250401,121600,20815300,6980,6980,6980,6980,0
20250401,121500,20815300,6980,6980,6980,6980,0
20250401,121400,20815300,6980,6980,6980,6980,0
20250401,121300,20815300,6980,6980,6980,6980,0
20250401,121200,20815300,6980,6980,6980,6980,0
20250401,121100,20815300,6980,6980,6980,6980,0
20250401,121000,20815300,6980,6980,6980,6980,0
20250401,120900,20815300,6980,6980,6980,6980,0
20250401,120800,20815300,6980,6980,6980,6980,0
20250401,120700,20815300,6980,6980,6980,6980,0
20250401,120600,20815300,6980,6980,6980,6980,0
20250401,120500,20815300,6980,6980,6980,6980,0
20250401,120400,20815300,6980,6980,6980,6980,0
20250401,120300,20815300,6980,6980,6980,6980,856
20250401,120200,14840420,6980,6980,6980,6980,0
20250401,120100,14840420,6980,6980,6980,6980,0
20250401,120000,14840420,6980,6980,6980,6980,0
20250401,115900,14840420,6980,6980,6980,6980,0
20250401,115800,14840420,6980,6980,6980,6980,0
20250401,115700,14840420,6980,6980,6980,6980,0
20250401,115600,14840420,6980,6980,6980,6980,0
20250401,115500,14840420,6980,6980,6980,6980,0
20250401,115400,14840420,6980,6980,6980,6980,0
20250401,115300,14840420,6980,6980,6980,6980,1
20250401,115200,14833440,6980,6980,6980,6980,0
20250401,115100,14833440,6980,6980,6980,6980,0
20250401,115000,14833440,6980,6980,6980,6980,0
20250401,114900,14833440,6980,6980,6980,6980,0
20250401,114800,14833440,6980,6980,6980,6980,0
20250401,114700,14833440,6980,6980,6980,6980,0
20250401,114600,14833440,6980,6980,6980,6980,0
20250401,114500,14833440,6980,6980,6980,6980,0
20250401,114400,14833440,6980,6980,6980,6980,0
20250401,114300,14833440,6980,6980,6980,6980,0
20250401,114200,14833440,6980,6980,6980,6980,0
20250401,114100,14833440,6980,6980,6980,6980,0
20250401,114000,14833440,6980,6980,6980,6980,0
20250401,113900,14833440,6980,6980,6980,6980,0
20250401,113800,14833440,6980,6980,6980,6980,0
20250401,113700,14833440,6980,6980,6980,6980,0
20250401,113600,14833440,6980,6980,6980,6980,3
20250401,113500,14812500,6980,6990,6990,6980,20
20250401,113400,14672800,7000,7000,7000,7000,0
20250401,113300,14672800,7000,7000,7000,7000,0
20250401,113200,14672800,7000,7000,7000,7000,0
20250401,113100,14672800,7000,7000,7000,7000,0
20250401,113000,14672800,7000,7000,7000,7000,0
20250401,112900,14672800,7000,7000,7000,7000,0
20250401,112800,14672800,7000,7000,7000,7000,0
20250401,112700,14672800,7000,7000,7000,7000,0
20250401,112600,14672800,7000,7000,7000,7000,0
20250401,112500,14672800,7000,7000,7000,7000,0
20250401,112400,14672800,7000,7000,7000,7000,0
20250401,112300,14672800,7000,6990,7000,6990,125
20250401,112200,13798920,6980,6980,6980,6980,0
20250401,112100,13798920,6980,6980,6980,6980,0
20250401,112000,13798920,6980,6980,6980,6980,0
20250401,111900,13798920,6980,6980,6980,6980,0
20250401,111800,13798920,6980,6980,6980,6980,0
20250401,111700,13798920,6980,6970,6980,6970,89
20250401,111600,13177750,6970,6970,6970,6970,57
20250401,111500,12780460,6960,6960,6960,6960,0
20250401,111400,12780460,6960,6960,6960,6960,0
20250401,111300,12780460,6960,6960,6960,6960,0
20250401,111200,12780460,6960,6960,6960,6960,0
20250401,111100,12780460,6960,6960,6960,6960,0
20250401,111000,12780460,6960,6960,6960,6960,0
20250401,110900,12780460,6960,6960,6960,6960,0
20250401,110800,12780460,6960,6960,6960,6960,0
20250401,110700,12780460,6960,6960,6960,6960,0
20250401,110600,12780460,6960,6960,6960,6960,0
20250401,110500,12780460,6960,6960,6960,6960,73
20250401,110400,12272380,6960,6960,6960,6960,0
20250401,110300,12272380,6960,6960,6960,6960,0
20250401,110200,12272380,6960,6960,6960,6960,0
20250401,110100,12272380,6960,6960,6960,6960,0
20250401,110000,12272380,6960,6960,6960,6960,0
20250401,105900,12272380,6960,6960,6960,6960,6
20250401,105800,12230620,6960,6960,6960,6960,0
20250401,105700,12230620,6960,6960,6960,6960,0
20250401,105600,12230620,6960,6960,6960,6960,0
20250401,105500,12230620,6960,6960,6960,6960,80
20250401,105400,11673820,6960,6960,6960,6960,10
20250401,105300,11604220,6960,6960,6960,6960,0
20250401,105200,11604220,6960,6960,6960,6960,0
20250401,105100,11604220,6960,6960,6960,6960,0
20250401,105000,11604220,6960,6960,6960,6960,1
20250401,104900,11597260,6960,6960,6960,6960,0
20250401,104800,11597260,6960,6960,6960,6960,0
20250401,104700,11597260,6960,6960,6960,6960,0
20250401,104600,11597260,6960,6960,6960,6960,1
20250401,104500,11590300,6950,6950,6950,6950,100
20250401,104400,10895300,6950,6950,6950,6950,0
20250401,104300,10895300,6950,6950,6950,6950,0
20250401,104200,10895300,6950,6950,6950,6950,0
20250401,104100,10895300,6950,6950,6950,6950,0
20250401,104000,10895300,6950,6950,6950,6950,0
20250401,103900,10895300,6950,6950,6950,6950,106
20250401,103800,10158600,6950,6950,6950,6950,0
20250401,103700,10158600,6950,6950,6950,6950,100
20250401,103600,9463600,6950,6950,6950,6950,0
20250401,103500,9463600,6950,6950,6950,6950,0
20250401,103400,9463600,6950,6950,6950,6950,0
20250401,103300,9463600,6950,6950,6950,6950,0
20250401,103200,9463600,6950,6950,6950,6950,0
20250401,103100,9463600,6950,6950,6950,6950,0
20250401,103000,9463600,6950,6950,6950,6950,0
20250401,102900,9463600,6950,6950,6950,6950,1
20250401,102800,9456650,6940,6940,6940,6940,0
20250401,102700,9456650,6940,6940,6940,6940,0
20250401,102600,9456650,6940,6940,6940,6940,240
20250401,102500,7791050,6950,6950,6950,6950,0
20250401,102400,7791050,6950,6950,6950,6950,0
20250401,102300,7791050,6950,6950,6950,6950,0
20250401,102200,7791050,6950,6950,6950,6950,0
20250401,102100,7791050,6950,6950,6950,6950,0
20250401,102000,7791050,6950,6950,6950,6950,2
20250401,101900,7777150,6940,6940,6940,6940,0
20250401,101800,7777150,6940,6940,6940,6940,0
20250401,101700,7777150,6940,6940,6940,6940,0
20250401,101600,7777150,6940,6940,6940,6940,0
20250401,101500,7777150,6940,6940,6940,6940,0
20250401,101400,7777150,6940,6940,6940,6940,0
20250401,101300,7777150,6940,6940,6940,6940,0
20250401,101200,7777150,6940,6940,6940,6940,0
20250401,101100,7777150,6940,6940,6940,6940,0
20250401,101000,7777150,6940,6940,6940,6940,0
20250401,100900,7777150,6940,6940,6940,6940,20
20250401,100800,7638350,6940,6940,6940,6940,0
20250401,100700,7638350,6940,6940,6940,6940,0
20250401,100600,7638350,6940,6940,6940,6940,0
20250401,100500,7638350,6940,6940,6950,6940,116
20250401,100400,6833300,6950,6950,6950,6950,0
20250401,100300,6833300,6950,6940,6950,6940,100
20250401,100200,6139110,6940,6940,6940,6940,0
20250401,100100,6139110,6940,6940,6940,6940,11
20250401,100000,6062770,6940,6940,6940,6940,0
20250401,095900,6062770,6940,6940,6940,6940,0
20250401,095800,6062770,6940,6940,6940,6940,0
20250401,095700,6062770,6940,6940,6940,6940,0
20250401,095600,6062770,6940,6940,6940,6940,0
20250401,095500,6062770,6940,6940,6940,6940,0
20250401,095400,6062770,6940,6940,6940,6940,0
20250401,095300,6062770,6940,6940,6940,6940,0
20250401,095200,6062770,6940,6940,6940,6940,0
20250401,095100,6062770,6940,6940,6940,6940,0
20250401,095000,6062770,6940,6940,6940,6940,0
20250401,094900,6062770,6940,6940,6940,6940,0
20250401,094800,6062770,6940,6940,6940,6940,0
20250401,094700,6062770,6940,6940,6940,6940,0
20250401,094600,6062770,6940,6940,6940,6940,0
20250401,094500,6062770,6940,6940,6940,6940,0
20250401,094400,6062770,6940,6940,6940,6940,0
20250401,094300,6062770,6940,6900,6940,6900,450
20250401,094200,2947570,6900,6900,6900,6900,0
20250401,094100,2947570,6900,6900,6900,6900,0
20250401,094000,2947570,6900,6900,6900,6900,0
20250401,093900,2947570,6900,6900,6900,6900,0
20250401,093800,2947570,6900,6900,6900,6900,2
20250401,093700,2933770,6900,6900,6900,6900,0
20250401,093600,2933770,6900,6900,6900,6900,0
20250401,093500,2933770,6900,6900,6900,6900,0
20250401,093400,2933770,6900,6900,6900,6900,0
20250401,093300,2933770,6900,6900,6900,6900,0
20250401,093200,2933770,6900,6900,6900,6900,0
20250401,093100,2933770,6900,6900,6900,6900,0
20250401,093000,2933770,6900,6900,6900,6900,0
20250401,092900,2933770,6900,6900,6900,6900,5
20250401,092800,2899270,6900,6900,6900,6900,5
20250401,092700,2864770,6900,6900,6900,6900,1
20250401,092600,2857870,6920,6920,6920,6920,0
20250401,092500,2857870,6920,6920,6920,6920,1
20250401,092400,2850950,6920,6920,6920,6920,0
20250401,092300,2850950,6920,6920,6920,6920,0
20250401,092200,2850950,6920,6920,6920,6920,0
20250401,092100,2850950,6920,6920,6920,6920,0
20250401,092000,2850950,6920,6920,6920,6920,0
20250401,091900,2850950,6920,6920,6920,6920,0
20250401,091800,2850950,6920,6920,6920,6920,0
20250401,091700,2850950,6920,6890,6920,6890,5
20250401,091600,2816470,6890,6890,6890,6890,0
20250401,091500,2816470,6890,6890,6890,6890,0
20250401,091400,2816470,6890,6890,6890,6890,0
20250401,091300,2816470,6890,6890,6890,6890,1
20250401,091200,2809580,6880,6880,6880,6880,0
20250401,091100,2809580,6880,6880,6880,6880,0
20250401,091000,2809580,6880,6880,6880,6880,0
20250401,090900,2809580,6880,6880,6880,6880,145
20250401,090800,1811980,6880,6880,6880,6880,0
20250401,090700,1811980,6880,6880,6880,6880,2
20250401,090600,1798220,6890,6890,6890,6890,0
20250401,090500,1798220,6890,6890,6890,6890,0
20250401,090400,1798220,6890,6890,6890,6890,1
20250401,090300,1791330,6830,6830,6830,6830,0
20250401,090200,1791330,6830,6830,6830,6830,0
20250401,090100,1791330,6830,6830,6830,6830,0
20250401,090000,1791330,6830,6900,6900,6830,261
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 26796195 6980 6980 6980 6980 3
3 20250401 190700 26796195 6980 6980 6980 6980 0
4 20250401 190600 26796195 6980 6980 6980 6980 0
5 20250401 190500 26796195 6980 6980 6980 6980 0
6 20250401 190400 26796195 6980 6980 6980 6980 0
7 20250401 190300 26796195 6980 6980 6980 6980 0
8 20250401 190200 26796195 6980 6980 6980 6980 0
9 20250401 190100 26796195 6980 6980 6980 6980 0
10 20250401 190000 26796195 6980 6980 6980 6980 0
11 20250401 185900 26796195 6980 6980 6980 6980 0
12 20250401 185800 26796195 6980 6980 6980 6980 0
13 20250401 185700 26796195 6980 6980 6980 6980 0
14 20250401 185600 26796195 6980 6980 6980 6980 0
15 20250401 185500 26796195 6980 6980 6980 6980 0
16 20250401 185400 26796195 6980 6980 6980 6980 0
17 20250401 185300 26796195 6980 6980 6980 6980 0
18 20250401 185200 26796195 6980 6980 6980 6980 0
19 20250401 185100 26796195 6980 6980 6980 6980 0
20 20250401 185000 26796195 6980 6980 6980 6980 0
21 20250401 184900 26796195 6980 6980 6980 6980 0
22 20250401 184800 26796195 6980 6980 6980 6980 0
23 20250401 184700 26796195 6980 6980 6980 6980 0
24 20250401 184600 26796195 6980 6980 6980 6980 0
25 20250401 184500 26796195 6980 6980 6980 6980 0
26 20250401 184400 26796195 6980 6980 6980 6980 0
27 20250401 184300 26796195 6980 6980 6980 6980 0
28 20250401 184200 26796195 6980 6980 6980 6980 0
29 20250401 184100 26796195 6980 6980 6980 6980 0
30 20250401 184000 26796195 6980 6980 6980 6980 0
31 20250401 183900 26796195 6980 6980 6980 6980 0
32 20250401 183800 26796195 6980 6980 6980 6980 3
33 20250401 183700 26796195 6980 6980 6980 6980 0
34 20250401 183600 26796195 6980 6980 6980 6980 0
35 20250401 183500 26796195 6980 6980 6980 6980 0
36 20250401 183400 26796195 6980 6980 6980 6980 0
37 20250401 183300 26796195 6980 6980 6980 6980 0
38 20250401 183200 26796195 6980 6980 6980 6980 0
39 20250401 183100 26796195 6980 6980 6980 6980 0
40 20250401 183000 26796195 6980 6980 6980 6980 0
41 20250401 182900 26796195 6980 6980 6980 6980 0
42 20250401 182800 26796195 6980 6980 6980 6980 0
43 20250401 182700 26796195 6980 6980 6980 6980 0
44 20250401 182600 26796195 6980 6980 6980 6980 0
45 20250401 182500 26796195 6980 6980 6980 6980 0
46 20250401 182400 26796195 6980 6980 6980 6980 0
47 20250401 182300 26796195 6980 6980 6980 6980 0
48 20250401 182200 26796195 6980 6980 6980 6980 0
49 20250401 182100 26796195 6980 6980 6980 6980 0
50 20250401 182000 26796195 6980 6980 6980 6980 0
51 20250401 181900 26796195 6980 6980 6980 6980 0
52 20250401 181800 26796195 6980 6980 6980 6980 0
53 20250401 181700 26796195 6980 6980 6980 6980 0
54 20250401 181600 26796195 6980 6980 6980 6980 0
55 20250401 181500 26796195 6980 6980 6980 6980 0
56 20250401 181400 26796195 6980 6980 6980 6980 0
57 20250401 181300 26796195 6980 6980 6980 6980 0
58 20250401 181200 26796195 6980 6980 6980 6980 0
59 20250401 181100 26796195 6980 6980 6980 6980 0
60 20250401 181000 26796195 6980 6980 6980 6980 0
61 20250401 180900 26796195 6980 6980 6980 6980 0
62 20250401 180800 26796195 6980 6980 6980 6980 3
63 20250401 180700 26796195 6980 6980 6980 6980 0
64 20250401 180600 26796195 6980 6980 6980 6980 0
65 20250401 180500 26796195 6980 6980 6980 6980 0
66 20250401 180400 26796195 6980 6980 6980 6980 0
67 20250401 180300 26796195 6980 6980 6980 6980 0
68 20250401 180200 26796195 6980 6980 6980 6980 0
69 20250401 180100 26796195 6980 6980 6980 6980 0
70 20250401 180000 26796195 6980 6980 6980 6980 0
71 20250401 175900 26796195 6980 6980 6980 6980 0
72 20250401 175800 26796195 6980 6980 6980 6980 0
73 20250401 175700 26796195 6980 6980 6980 6980 0
74 20250401 175600 26796195 6980 6980 6980 6980 0
75 20250401 175500 26796195 6980 6980 6980 6980 0
76 20250401 175400 26796195 6980 6980 6980 6980 0
77 20250401 175300 26796195 6980 6980 6980 6980 0
78 20250401 175200 26796195 6980 6980 6980 6980 0
79 20250401 175100 26796195 6980 6980 6980 6980 0
80 20250401 175000 26796195 6980 6980 6980 6980 0
81 20250401 174900 26796195 6980 6980 6980 6980 0
82 20250401 174800 26796195 6980 6980 6980 6980 0
83 20250401 174700 26796195 6980 6980 6980 6980 0
84 20250401 174600 26796195 6980 6980 6980 6980 0
85 20250401 174500 26796195 6980 6980 6980 6980 0
86 20250401 174400 26796195 6980 6980 6980 6980 0
87 20250401 174300 26796195 6980 6980 6980 6980 0
88 20250401 174200 26796195 6980 6980 6980 6980 0
89 20250401 174100 26796195 6980 6980 6980 6980 0
90 20250401 174000 26796195 6980 6980 6980 6980 0
91 20250401 173900 26796195 6980 6980 6980 6980 0
92 20250401 173800 26796195 6980 6980 6980 6980 3
93 20250401 173700 26796195 6980 6980 6980 6980 0
94 20250401 173600 26796195 6980 6980 6980 6980 0
95 20250401 173500 26796195 6980 6980 6980 6980 0
96 20250401 173400 26796195 6980 6980 6980 6980 0
97 20250401 173300 26796195 6980 6980 6980 6980 0
98 20250401 173200 26796195 6980 6980 6980 6980 0
99 20250401 173100 26796195 6980 6980 6980 6980 0
100 20250401 173000 26796195 6980 6980 6980 6980 0
101 20250401 172900 26796195 6980 6980 6980 6980 0
102 20250401 172800 26796195 6980 6980 6980 6980 0
103 20250401 172700 26796195 6980 6980 6980 6980 0
104 20250401 172600 26796195 6980 6980 6980 6980 0
105 20250401 172500 26796195 6980 6980 6980 6980 0
106 20250401 172400 26796195 6980 6980 6980 6980 0
107 20250401 172300 26796195 6980 6980 6980 6980 0
108 20250401 172200 26796195 6980 6980 6980 6980 0
109 20250401 172100 26796195 6980 6980 6980 6980 0
110 20250401 172000 26796195 6980 6980 6980 6980 0
111 20250401 171900 26796195 6980 6980 6980 6980 0
112 20250401 171800 26796195 6980 6980 6980 6980 0
113 20250401 171700 26796195 6980 6980 6980 6980 0
114 20250401 171600 26796195 6980 6980 6980 6980 0
115 20250401 171500 26796195 6980 6980 6980 6980 0
116 20250401 171400 26796195 6980 6980 6980 6980 0
117 20250401 171300 26796195 6980 6980 6980 6980 0
118 20250401 171200 26796195 6980 6980 6980 6980 0
119 20250401 171100 26796195 6980 6980 6980 6980 0
120 20250401 171000 26796195 6980 6980 6980 6980 0
121 20250401 170900 26796195 6980 6980 6980 6980 0
122 20250401 170800 26796195 6980 6980 6980 6980 3
123 20250401 170700 26796195 6980 6980 6980 6980 0
124 20250401 170600 26796195 6980 6980 6980 6980 0
125 20250401 170500 26796195 6980 6980 6980 6980 0
126 20250401 170400 26796195 6980 6980 6980 6980 0
127 20250401 170300 26796195 6980 6980 6980 6980 0
128 20250401 170200 26796195 6980 6980 6980 6980 0
129 20250401 170100 26796195 6980 6980 6980 6980 0
130 20250401 170000 26796195 6980 6980 6980 6980 0
131 20250401 165900 26796195 6980 6980 6980 6980 0
132 20250401 165800 26796195 6980 6980 6980 6980 0
133 20250401 165700 26796195 6980 6980 6980 6980 0
134 20250401 165600 26796195 6980 6980 6980 6980 0
135 20250401 165500 26796195 6980 6980 6980 6980 0
136 20250401 165400 26796195 6980 6980 6980 6980 0
137 20250401 165300 26796195 6980 6980 6980 6980 0
138 20250401 165200 26796195 6980 6980 6980 6980 0
139 20250401 165100 26796195 6980 6980 6980 6980 0
140 20250401 165000 26796195 6980 6980 6980 6980 0
141 20250401 164900 26796195 6980 6980 6980 6980 0
142 20250401 164800 26796195 6980 6980 6980 6980 0
143 20250401 164700 26796195 6980 6980 6980 6980 0
144 20250401 164600 26796195 6980 6980 6980 6980 0
145 20250401 164500 26796195 6980 6980 6980 6980 0
146 20250401 164400 26796195 6980 6980 6980 6980 0
147 20250401 164300 26796195 6980 6980 6980 6980 0
148 20250401 164200 26796195 6980 6980 6980 6980 0
149 20250401 164100 26796195 6980 6980 6980 6980 0
150 20250401 164000 26796195 6980 6980 6980 6980 0
151 20250401 163900 26796195 6980 6980 6980 6980 0
152 20250401 163800 26796195 6980 6980 6980 6980 3
153 20250401 163700 26796195 6980 6980 6980 6980 0
154 20250401 163600 26796195 6980 6980 6980 6980 0
155 20250401 163500 26796195 6980 6980 6980 6980 0
156 20250401 163400 26796195 6980 6980 6980 6980 0
157 20250401 163300 26796195 6980 6980 6980 6980 0
158 20250401 163200 26796195 6980 6980 6980 6980 0
159 20250401 163100 26796195 6980 6980 6980 6980 0
160 20250401 163000 26796195 6980 6980 6980 6980 0
161 20250401 162900 26796195 6980 6980 6980 6980 0
162 20250401 162800 26796195 6980 6980 6980 6980 0
163 20250401 162700 26796195 6980 6980 6980 6980 0
164 20250401 162600 26796195 6980 6980 6980 6980 0
165 20250401 162500 26796195 6980 6980 6980 6980 0
166 20250401 162400 26796195 6980 6980 6980 6980 0
167 20250401 162300 26796195 6980 6980 6980 6980 0
168 20250401 162200 26796195 6980 6980 6980 6980 0
169 20250401 162100 26796195 6980 6980 6980 6980 0
170 20250401 162000 26796195 6980 6980 6980 6980 0
171 20250401 161900 26796195 6980 6980 6980 6980 0
172 20250401 161800 26796195 6980 6980 6980 6980 0
173 20250401 161700 26796195 6980 6980 6980 6980 0
174 20250401 161600 26796195 6980 6980 6980 6980 0
175 20250401 161500 26796195 6980 6980 6980 6980 0
176 20250401 161400 26796195 6980 6980 6980 6980 0
177 20250401 161300 26796195 6980 6980 6980 6980 0
178 20250401 161200 26796195 6980 6980 6980 6980 0
179 20250401 161100 26796195 6980 6980 6980 6980 0
180 20250401 161000 26796195 6980 6980 6980 6980 0
181 20250401 160900 26796195 6980 6980 6980 6980 0
182 20250401 160800 26796195 6980 6980 6980 6980 3
183 20250401 160700 26796195 6980 6980 6980 6980 0
184 20250401 160600 26796195 6980 6980 6980 6980 0
185 20250401 160500 26796195 6980 6980 6980 6980 0
186 20250401 160400 26796195 6980 6980 6980 6980 0
187 20250401 160300 26796195 6980 6980 6980 6980 0
188 20250401 160200 26796195 6980 6980 6980 6980 0
189 20250401 160100 26796195 6980 6980 6980 6980 0
190 20250401 160000 26796195 6980 6980 6980 6980 0
191 20250401 155900 26796195 6980 6980 6980 6980 0
192 20250401 155800 26796195 6980 6980 6980 6980 0
193 20250401 155700 26796195 6980 6980 6980 6980 0
194 20250401 155600 26796195 6980 6980 6980 6980 0
195 20250401 155500 26796195 6980 6980 6980 6980 0
196 20250401 155400 26796195 6980 6980 6980 6980 0
197 20250401 155300 26796195 6980 6980 6980 6980 0
198 20250401 155200 26796195 6980 6980 6980 6980 0
199 20250401 155100 26796195 6980 6980 6980 6980 0
200 20250401 155000 26796195 6980 6980 6980 6980 0
201 20250401 154900 26796195 6980 6980 6980 6980 0
202 20250401 154800 26796195 6980 6980 6980 6980 0
203 20250401 154700 26796195 6980 6980 6980 6980 0
204 20250401 154600 26796195 6980 6980 6980 6980 0
205 20250401 154500 26796195 6980 6980 6980 6980 0
206 20250401 154400 26796195 6980 6980 6980 6980 0
207 20250401 154300 26796195 6980 6980 6980 6980 0
208 20250401 154200 26796195 6980 6980 6980 6980 0
209 20250401 154100 26796195 6980 6980 6980 6980 0
210 20250401 154000 26796195 6980 6980 6980 6980 0
211 20250401 153900 26796195 6980 6980 6980 6980 0
212 20250401 153800 26796195 6980 6980 6980 6980 3
213 20250401 153700 26796195 6980 6980 6980 6980 0
214 20250401 153600 26796195 6980 6980 6980 6980 0
215 20250401 153500 26796195 6980 6980 6980 6980 0
216 20250401 153400 26796195 6980 6980 6980 6980 0
217 20250401 153300 26796195 6980 6980 6980 6980 0
218 20250401 153200 26796195 6980 6980 6980 6980 0
219 20250401 153100 26796195 6980 6980 6980 6980 0
220 20250401 153000 26796195 6980 6980 6980 6980 3
221 20250401 152900 26775255 6990 6990 6990 6990 0
222 20250401 152800 26775255 6990 6990 6990 6990 0
223 20250401 152700 26775255 6990 6990 6990 6990 0
224 20250401 152600 26775255 6990 6990 6990 6990 0
225 20250401 152500 26775255 6990 6990 6990 6990 0
226 20250401 152400 26775255 6990 6990 6990 6990 0
227 20250401 152300 26775255 6990 6990 6990 6990 0
228 20250401 152200 26775255 6990 6990 6990 6990 0
229 20250401 152100 26775255 6990 6990 6990 6990 0
230 20250401 152000 26775255 6990 6990 6990 6990 0
231 20250401 151900 26775255 6990 6990 6990 6990 0
232 20250401 151800 26775255 6990 6990 6990 6990 0
233 20250401 151700 26775255 6990 6990 6990 6990 0
234 20250401 151600 26775255 6990 6990 6990 6990 0
235 20250401 151500 26775255 6990 6990 6990 6990 0
236 20250401 151400 26775255 6990 6990 6990 6990 1
237 20250401 151300 26768265 6980 6980 6980 6980 0
238 20250401 151200 26768265 6980 6980 6980 6980 0
239 20250401 151100 26768265 6980 6980 6980 6980 5
240 20250401 151000 26733365 6990 6990 6990 6990 0
241 20250401 150900 26733365 6990 6990 6990 6990 0
242 20250401 150800 26733365 6990 6990 6990 6990 0
243 20250401 150700 26733365 6990 6990 6990 6990 0
244 20250401 150600 26733365 6990 6990 6990 6990 0
245 20250401 150500 26733365 6990 6990 6990 6990 0
246 20250401 150400 26733365 6990 6990 6990 6990 0
247 20250401 150300 26733365 6990 6990 6990 6990 0
248 20250401 150200 26733365 6990 6990 6990 6990 0
249 20250401 150100 26733365 6990 6990 6990 6990 0
250 20250401 150000 26733365 6990 6990 6990 6990 0
251 20250401 145900 26733365 6990 6990 6990 6990 0
252 20250401 145800 26733365 6990 6990 6990 6990 0
253 20250401 145700 26733365 6990 6990 6990 6990 0
254 20250401 145600 26733365 6990 6990 6990 6990 0
255 20250401 145500 26733365 6990 6990 6990 6990 0
256 20250401 145400 26733365 6990 6990 6990 6990 0
257 20250401 145300 26733365 6990 6990 6990 6990 0
258 20250401 145200 26733365 6990 6990 6990 6990 0
259 20250401 145100 26733365 6990 6990 6990 6990 0
260 20250401 145000 26733365 6990 6990 6990 6990 0
261 20250401 144900 26733365 6990 6990 6990 6990 0
262 20250401 144800 26733365 6990 6990 6990 6990 0
263 20250401 144700 26733365 6990 6990 6990 6990 0
264 20250401 144600 26733365 6990 6990 6990 6990 0
265 20250401 144500 26733365 6990 6990 6990 6990 0
266 20250401 144400 26733365 6990 6990 6990 6990 0
267 20250401 144300 26733365 6990 6990 6990 6990 0
268 20250401 144200 26733365 6990 6990 6990 6990 0
269 20250401 144100 26733365 6990 6990 6990 6990 0
270 20250401 144000 26733365 6990 6990 6990 6990 0
271 20250401 143900 26733365 6990 6990 6990 6990 0
272 20250401 143800 26733365 6990 6990 6990 6990 23
273 20250401 143700 26572595 6990 6990 6990 6990 0
274 20250401 143600 26572595 6990 6990 6990 6990 0
275 20250401 143500 26572595 6990 6990 6990 6990 1
276 20250401 143400 26565605 6990 6990 6990 6990 0
277 20250401 143300 26565605 6990 6990 6990 6990 0
278 20250401 143200 26565605 6990 6990 6990 6990 0
279 20250401 143100 26565605 6990 6990 6990 6990 0
280 20250401 143000 26565605 6990 6990 6990 6990 0
281 20250401 142900 26565605 6990 6990 6990 6990 0
282 20250401 142800 26565605 6990 6990 6990 6990 8
283 20250401 142700 26509685 6990 6990 6990 6990 0
284 20250401 142600 26509685 6990 6990 6990 6990 0
285 20250401 142500 26509685 6990 6990 6990 6990 0
286 20250401 142400 26509685 6990 6990 6990 6990 10
287 20250401 142300 26439785 6990 6990 6990 6990 0
288 20250401 142200 26439785 6990 6990 6990 6990 0
289 20250401 142100 26439785 6990 6990 6990 6990 0
290 20250401 142000 26439785 6990 6990 6990 6990 1
291 20250401 141900 26432795 7000 7000 7000 7000 0
292 20250401 141800 26432795 7000 7000 7000 7000 0
293 20250401 141700 26432795 7000 7000 7000 7000 0
294 20250401 141600 26432795 7000 7000 7000 7000 0
295 20250401 141500 26432795 7000 7000 7000 7000 1
296 20250401 141400 26425795 6990 7000 7000 6990 11
297 20250401 141300 26348895 6940 6940 6940 6940 0
298 20250401 141200 26348895 6940 6940 6940 6940 0
299 20250401 141100 26348895 6940 7010 7010 6940 349
300 20250401 141000 23914895 7020 7020 7020 7020 0
301 20250401 140900 23914895 7020 7020 7020 7020 0
302 20250401 140800 23914895 7020 7020 7020 7020 1
303 20250401 140700 23907875 7010 7010 7010 7010 0
304 20250401 140600 23907875 7010 7000 7020 7000 196
305 20250401 140500 22534435 7000 7000 7000 7000 1
306 20250401 140400 22527435 6980 6980 6980 6980 0
307 20250401 140300 22527435 6980 6980 6980 6980 0
308 20250401 140200 22527435 6980 6980 6980 6980 0
309 20250401 140100 22527435 6980 6980 6980 6980 0
310 20250401 140000 22527435 6980 6980 6980 6980 0
311 20250401 135900 22527435 6980 6980 6980 6980 65
312 20250401 135800 22073735 6970 6970 6970 6970 0
313 20250401 135700 22073735 6970 6970 6970 6970 0
314 20250401 135600 22073735 6970 6970 6970 6970 0
315 20250401 135500 22073735 6970 6970 6970 6970 0
316 20250401 135400 22073735 6970 6970 6970 6970 0
317 20250401 135300 22073735 6970 6970 6970 6970 0
318 20250401 135200 22073735 6970 6970 6970 6970 0
319 20250401 135100 22073735 6970 6970 6970 6970 0
320 20250401 135000 22073735 6970 6970 6970 6970 15
321 20250401 134900 21969185 6970 6970 6970 6970 0
322 20250401 134800 21969185 6970 6970 6970 6970 11
323 20250401 134700 21892515 6950 6950 6950 6950 0
324 20250401 134600 21892515 6950 6950 6950 6950 0
325 20250401 134500 21892515 6950 6950 6950 6950 0
326 20250401 134400 21892515 6950 6950 6950 6950 0
327 20250401 134300 21892515 6950 6950 6950 6950 0
328 20250401 134200 21892515 6950 6950 6950 6950 0
329 20250401 134100 21892515 6950 6950 6950 6950 0
330 20250401 134000 21892515 6950 6950 6950 6950 0
331 20250401 133900 21892515 6950 6950 6950 6950 0
332 20250401 133800 21892515 6950 6950 6950 6950 0
333 20250401 133700 21892515 6950 6950 6950 6950 0
334 20250401 133600 21892515 6950 6950 6950 6950 0
335 20250401 133500 21892515 6950 6950 6950 6950 0
336 20250401 133400 21892515 6950 6950 6950 6950 0
337 20250401 133300 21892515 6950 6950 6950 6950 0
338 20250401 133200 21892515 6950 6950 6950 6950 0
339 20250401 133100 21892515 6950 6950 6950 6950 0
340 20250401 133000 21892515 6950 6950 6950 6950 0
341 20250401 132900 21892515 6950 6950 6950 6950 0
342 20250401 132800 21892515 6950 6950 6950 6950 0
343 20250401 132700 21892515 6950 6950 6950 6950 0
344 20250401 132600 21892515 6950 6950 6950 6950 0
345 20250401 132500 21892515 6950 6950 6950 6950 0
346 20250401 132400 21892515 6950 6950 6950 6950 0
347 20250401 132300 21892515 6950 6950 6950 6950 0
348 20250401 132200 21892515 6950 6950 6950 6950 0
349 20250401 132100 21892515 6950 6950 6950 6950 0
350 20250401 132000 21892515 6950 6950 6950 6950 0
351 20250401 131900 21892515 6950 6950 6950 6950 0
352 20250401 131800 21892515 6950 6950 6950 6950 0
353 20250401 131700 21892515 6950 6950 6950 6950 0
354 20250401 131600 21892515 6950 6950 6950 6950 0
355 20250401 131500 21892515 6950 6950 6950 6950 0
356 20250401 131400 21892515 6950 6950 6950 6950 0
357 20250401 131300 21892515 6950 6950 6950 6950 0
358 20250401 131200 21892515 6950 6950 6950 6950 0
359 20250401 131100 21892515 6950 6950 6950 6950 0
360 20250401 131000 21892515 6950 6950 6950 6950 0
361 20250401 130900 21892515 6950 6950 6950 6950 0
362 20250401 130800 21892515 6950 6950 6950 6950 0
363 20250401 130700 21892515 6950 6950 6950 6950 0
364 20250401 130600 21892515 6950 6950 6950 6950 0
365 20250401 130500 21892515 6950 6950 6950 6950 0
366 20250401 130400 21892515 6950 6950 6950 6950 0
367 20250401 130300 21892515 6950 6950 6950 6950 0
368 20250401 130200 21892515 6950 6950 6950 6950 0
369 20250401 130100 21892515 6950 6950 6950 6950 0
370 20250401 130000 21892515 6950 6950 6950 6950 0
371 20250401 125900 21892515 6950 6950 6950 6950 0
372 20250401 125800 21892515 6950 6950 6950 6950 10
373 20250401 125700 21823015 6980 6980 6980 6980 0
374 20250401 125600 21823015 6980 6980 6980 6980 5
375 20250401 125500 21788115 7000 7000 7000 7000 0
376 20250401 125400 21788115 7000 7000 7000 7000 0
377 20250401 125300 21788115 7000 7000 7000 7000 28
378 20250401 125200 21592115 7000 7000 7000 7000 64
379 20250401 125100 21144115 7000 7000 7000 7000 0
380 20250401 125000 21144115 7000 7000 7000 7000 0
381 20250401 124900 21144115 7000 7000 7000 7000 30
382 20250401 124800 20934115 6990 6990 6990 6990 0
383 20250401 124700 20934115 6990 6990 6990 6990 0
384 20250401 124600 20934115 6990 6990 6990 6990 0
385 20250401 124500 20934115 6990 6990 6990 6990 0
386 20250401 124400 20934115 6990 6990 6990 6990 14
387 20250401 124300 20836255 6985 6985 6985 6985 0
388 20250401 124200 20836255 6985 6985 6985 6985 0
389 20250401 124100 20836255 6985 6985 6985 6985 0
390 20250401 124000 20836255 6985 6985 6985 6985 1
391 20250401 123900 20829270 6985 6985 6985 6985 1
392 20250401 123800 20822285 6985 6985 6985 6985 0
393 20250401 123700 20822285 6985 6985 6985 6985 0
394 20250401 123600 20822285 6985 6985 6985 6985 0
395 20250401 123500 20822285 6985 6985 6985 6985 0
396 20250401 123400 20822285 6985 6985 6985 6985 1
397 20250401 123300 20815300 6980 6980 6980 6980 0
398 20250401 123200 20815300 6980 6980 6980 6980 0
399 20250401 123100 20815300 6980 6980 6980 6980 0
400 20250401 123000 20815300 6980 6980 6980 6980 0
401 20250401 122900 20815300 6980 6980 6980 6980 0
402 20250401 122800 20815300 6980 6980 6980 6980 0
403 20250401 122700 20815300 6980 6980 6980 6980 0
404 20250401 122600 20815300 6980 6980 6980 6980 0
405 20250401 122500 20815300 6980 6980 6980 6980 0
406 20250401 122400 20815300 6980 6980 6980 6980 0
407 20250401 122300 20815300 6980 6980 6980 6980 0
408 20250401 122200 20815300 6980 6980 6980 6980 0
409 20250401 122100 20815300 6980 6980 6980 6980 0
410 20250401 122000 20815300 6980 6980 6980 6980 0
411 20250401 121900 20815300 6980 6980 6980 6980 0
412 20250401 121800 20815300 6980 6980 6980 6980 0
413 20250401 121700 20815300 6980 6980 6980 6980 0
414 20250401 121600 20815300 6980 6980 6980 6980 0
415 20250401 121500 20815300 6980 6980 6980 6980 0
416 20250401 121400 20815300 6980 6980 6980 6980 0
417 20250401 121300 20815300 6980 6980 6980 6980 0
418 20250401 121200 20815300 6980 6980 6980 6980 0
419 20250401 121100 20815300 6980 6980 6980 6980 0
420 20250401 121000 20815300 6980 6980 6980 6980 0
421 20250401 120900 20815300 6980 6980 6980 6980 0
422 20250401 120800 20815300 6980 6980 6980 6980 0
423 20250401 120700 20815300 6980 6980 6980 6980 0
424 20250401 120600 20815300 6980 6980 6980 6980 0
425 20250401 120500 20815300 6980 6980 6980 6980 0
426 20250401 120400 20815300 6980 6980 6980 6980 0
427 20250401 120300 20815300 6980 6980 6980 6980 856
428 20250401 120200 14840420 6980 6980 6980 6980 0
429 20250401 120100 14840420 6980 6980 6980 6980 0
430 20250401 120000 14840420 6980 6980 6980 6980 0
431 20250401 115900 14840420 6980 6980 6980 6980 0
432 20250401 115800 14840420 6980 6980 6980 6980 0
433 20250401 115700 14840420 6980 6980 6980 6980 0
434 20250401 115600 14840420 6980 6980 6980 6980 0
435 20250401 115500 14840420 6980 6980 6980 6980 0
436 20250401 115400 14840420 6980 6980 6980 6980 0
437 20250401 115300 14840420 6980 6980 6980 6980 1
438 20250401 115200 14833440 6980 6980 6980 6980 0
439 20250401 115100 14833440 6980 6980 6980 6980 0
440 20250401 115000 14833440 6980 6980 6980 6980 0
441 20250401 114900 14833440 6980 6980 6980 6980 0
442 20250401 114800 14833440 6980 6980 6980 6980 0
443 20250401 114700 14833440 6980 6980 6980 6980 0
444 20250401 114600 14833440 6980 6980 6980 6980 0
445 20250401 114500 14833440 6980 6980 6980 6980 0
446 20250401 114400 14833440 6980 6980 6980 6980 0
447 20250401 114300 14833440 6980 6980 6980 6980 0
448 20250401 114200 14833440 6980 6980 6980 6980 0
449 20250401 114100 14833440 6980 6980 6980 6980 0
450 20250401 114000 14833440 6980 6980 6980 6980 0
451 20250401 113900 14833440 6980 6980 6980 6980 0
452 20250401 113800 14833440 6980 6980 6980 6980 0
453 20250401 113700 14833440 6980 6980 6980 6980 0
454 20250401 113600 14833440 6980 6980 6980 6980 3
455 20250401 113500 14812500 6980 6990 6990 6980 20
456 20250401 113400 14672800 7000 7000 7000 7000 0
457 20250401 113300 14672800 7000 7000 7000 7000 0
458 20250401 113200 14672800 7000 7000 7000 7000 0
459 20250401 113100 14672800 7000 7000 7000 7000 0
460 20250401 113000 14672800 7000 7000 7000 7000 0
461 20250401 112900 14672800 7000 7000 7000 7000 0
462 20250401 112800 14672800 7000 7000 7000 7000 0
463 20250401 112700 14672800 7000 7000 7000 7000 0
464 20250401 112600 14672800 7000 7000 7000 7000 0
465 20250401 112500 14672800 7000 7000 7000 7000 0
466 20250401 112400 14672800 7000 7000 7000 7000 0
467 20250401 112300 14672800 7000 6990 7000 6990 125
468 20250401 112200 13798920 6980 6980 6980 6980 0
469 20250401 112100 13798920 6980 6980 6980 6980 0
470 20250401 112000 13798920 6980 6980 6980 6980 0
471 20250401 111900 13798920 6980 6980 6980 6980 0
472 20250401 111800 13798920 6980 6980 6980 6980 0
473 20250401 111700 13798920 6980 6970 6980 6970 89
474 20250401 111600 13177750 6970 6970 6970 6970 57
475 20250401 111500 12780460 6960 6960 6960 6960 0
476 20250401 111400 12780460 6960 6960 6960 6960 0
477 20250401 111300 12780460 6960 6960 6960 6960 0
478 20250401 111200 12780460 6960 6960 6960 6960 0
479 20250401 111100 12780460 6960 6960 6960 6960 0
480 20250401 111000 12780460 6960 6960 6960 6960 0
481 20250401 110900 12780460 6960 6960 6960 6960 0
482 20250401 110800 12780460 6960 6960 6960 6960 0
483 20250401 110700 12780460 6960 6960 6960 6960 0
484 20250401 110600 12780460 6960 6960 6960 6960 0
485 20250401 110500 12780460 6960 6960 6960 6960 73
486 20250401 110400 12272380 6960 6960 6960 6960 0
487 20250401 110300 12272380 6960 6960 6960 6960 0
488 20250401 110200 12272380 6960 6960 6960 6960 0
489 20250401 110100 12272380 6960 6960 6960 6960 0
490 20250401 110000 12272380 6960 6960 6960 6960 0
491 20250401 105900 12272380 6960 6960 6960 6960 6
492 20250401 105800 12230620 6960 6960 6960 6960 0
493 20250401 105700 12230620 6960 6960 6960 6960 0
494 20250401 105600 12230620 6960 6960 6960 6960 0
495 20250401 105500 12230620 6960 6960 6960 6960 80
496 20250401 105400 11673820 6960 6960 6960 6960 10
497 20250401 105300 11604220 6960 6960 6960 6960 0
498 20250401 105200 11604220 6960 6960 6960 6960 0
499 20250401 105100 11604220 6960 6960 6960 6960 0
500 20250401 105000 11604220 6960 6960 6960 6960 1
501 20250401 104900 11597260 6960 6960 6960 6960 0
502 20250401 104800 11597260 6960 6960 6960 6960 0
503 20250401 104700 11597260 6960 6960 6960 6960 0
504 20250401 104600 11597260 6960 6960 6960 6960 1
505 20250401 104500 11590300 6950 6950 6950 6950 100
506 20250401 104400 10895300 6950 6950 6950 6950 0
507 20250401 104300 10895300 6950 6950 6950 6950 0
508 20250401 104200 10895300 6950 6950 6950 6950 0
509 20250401 104100 10895300 6950 6950 6950 6950 0
510 20250401 104000 10895300 6950 6950 6950 6950 0
511 20250401 103900 10895300 6950 6950 6950 6950 106
512 20250401 103800 10158600 6950 6950 6950 6950 0
513 20250401 103700 10158600 6950 6950 6950 6950 100
514 20250401 103600 9463600 6950 6950 6950 6950 0
515 20250401 103500 9463600 6950 6950 6950 6950 0
516 20250401 103400 9463600 6950 6950 6950 6950 0
517 20250401 103300 9463600 6950 6950 6950 6950 0
518 20250401 103200 9463600 6950 6950 6950 6950 0
519 20250401 103100 9463600 6950 6950 6950 6950 0
520 20250401 103000 9463600 6950 6950 6950 6950 0
521 20250401 102900 9463600 6950 6950 6950 6950 1
522 20250401 102800 9456650 6940 6940 6940 6940 0
523 20250401 102700 9456650 6940 6940 6940 6940 0
524 20250401 102600 9456650 6940 6940 6940 6940 240
525 20250401 102500 7791050 6950 6950 6950 6950 0
526 20250401 102400 7791050 6950 6950 6950 6950 0
527 20250401 102300 7791050 6950 6950 6950 6950 0
528 20250401 102200 7791050 6950 6950 6950 6950 0
529 20250401 102100 7791050 6950 6950 6950 6950 0
530 20250401 102000 7791050 6950 6950 6950 6950 2
531 20250401 101900 7777150 6940 6940 6940 6940 0
532 20250401 101800 7777150 6940 6940 6940 6940 0
533 20250401 101700 7777150 6940 6940 6940 6940 0
534 20250401 101600 7777150 6940 6940 6940 6940 0
535 20250401 101500 7777150 6940 6940 6940 6940 0
536 20250401 101400 7777150 6940 6940 6940 6940 0
537 20250401 101300 7777150 6940 6940 6940 6940 0
538 20250401 101200 7777150 6940 6940 6940 6940 0
539 20250401 101100 7777150 6940 6940 6940 6940 0
540 20250401 101000 7777150 6940 6940 6940 6940 0
541 20250401 100900 7777150 6940 6940 6940 6940 20
542 20250401 100800 7638350 6940 6940 6940 6940 0
543 20250401 100700 7638350 6940 6940 6940 6940 0
544 20250401 100600 7638350 6940 6940 6940 6940 0
545 20250401 100500 7638350 6940 6940 6950 6940 116
546 20250401 100400 6833300 6950 6950 6950 6950 0
547 20250401 100300 6833300 6950 6940 6950 6940 100
548 20250401 100200 6139110 6940 6940 6940 6940 0
549 20250401 100100 6139110 6940 6940 6940 6940 11
550 20250401 100000 6062770 6940 6940 6940 6940 0
551 20250401 095900 6062770 6940 6940 6940 6940 0
552 20250401 095800 6062770 6940 6940 6940 6940 0
553 20250401 095700 6062770 6940 6940 6940 6940 0
554 20250401 095600 6062770 6940 6940 6940 6940 0
555 20250401 095500 6062770 6940 6940 6940 6940 0
556 20250401 095400 6062770 6940 6940 6940 6940 0
557 20250401 095300 6062770 6940 6940 6940 6940 0
558 20250401 095200 6062770 6940 6940 6940 6940 0
559 20250401 095100 6062770 6940 6940 6940 6940 0
560 20250401 095000 6062770 6940 6940 6940 6940 0
561 20250401 094900 6062770 6940 6940 6940 6940 0
562 20250401 094800 6062770 6940 6940 6940 6940 0
563 20250401 094700 6062770 6940 6940 6940 6940 0
564 20250401 094600 6062770 6940 6940 6940 6940 0
565 20250401 094500 6062770 6940 6940 6940 6940 0
566 20250401 094400 6062770 6940 6940 6940 6940 0
567 20250401 094300 6062770 6940 6900 6940 6900 450
568 20250401 094200 2947570 6900 6900 6900 6900 0
569 20250401 094100 2947570 6900 6900 6900 6900 0
570 20250401 094000 2947570 6900 6900 6900 6900 0
571 20250401 093900 2947570 6900 6900 6900 6900 0
572 20250401 093800 2947570 6900 6900 6900 6900 2
573 20250401 093700 2933770 6900 6900 6900 6900 0
574 20250401 093600 2933770 6900 6900 6900 6900 0
575 20250401 093500 2933770 6900 6900 6900 6900 0
576 20250401 093400 2933770 6900 6900 6900 6900 0
577 20250401 093300 2933770 6900 6900 6900 6900 0
578 20250401 093200 2933770 6900 6900 6900 6900 0
579 20250401 093100 2933770 6900 6900 6900 6900 0
580 20250401 093000 2933770 6900 6900 6900 6900 0
581 20250401 092900 2933770 6900 6900 6900 6900 5
582 20250401 092800 2899270 6900 6900 6900 6900 5
583 20250401 092700 2864770 6900 6900 6900 6900 1
584 20250401 092600 2857870 6920 6920 6920 6920 0
585 20250401 092500 2857870 6920 6920 6920 6920 1
586 20250401 092400 2850950 6920 6920 6920 6920 0
587 20250401 092300 2850950 6920 6920 6920 6920 0
588 20250401 092200 2850950 6920 6920 6920 6920 0
589 20250401 092100 2850950 6920 6920 6920 6920 0
590 20250401 092000 2850950 6920 6920 6920 6920 0
591 20250401 091900 2850950 6920 6920 6920 6920 0
592 20250401 091800 2850950 6920 6920 6920 6920 0
593 20250401 091700 2850950 6920 6890 6920 6890 5
594 20250401 091600 2816470 6890 6890 6890 6890 0
595 20250401 091500 2816470 6890 6890 6890 6890 0
596 20250401 091400 2816470 6890 6890 6890 6890 0
597 20250401 091300 2816470 6890 6890 6890 6890 1
598 20250401 091200 2809580 6880 6880 6880 6880 0
599 20250401 091100 2809580 6880 6880 6880 6880 0
600 20250401 091000 2809580 6880 6880 6880 6880 0
601 20250401 090900 2809580 6880 6880 6880 6880 145
602 20250401 090800 1811980 6880 6880 6880 6880 0
603 20250401 090700 1811980 6880 6880 6880 6880 2
604 20250401 090600 1798220 6890 6890 6890 6890 0
605 20250401 090500 1798220 6890 6890 6890 6890 0
606 20250401 090400 1798220 6890 6890 6890 6890 1
607 20250401 090300 1791330 6830 6830 6830 6830 0
608 20250401 090200 1791330 6830 6830 6830 6830 0
609 20250401 090100 1791330 6830 6830 6830 6830 0
610 20250401 090000 1791330 6830 6900 6900 6830 261

1
012620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4400000,0,30888000000,0.00
20250327,0,4400000,0,31152000000,0.00
20250326,0,4400000,0,31240000000,0.00
20250325,0,4400000,0,31108000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4400000 0 30888000000 0.00
3 20250327 0 4400000 0 31152000000 0.00
4 20250326 0 4400000 0 31240000000 0.00
5 20250325 0 4400000 0 31108000000 0.00