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

611
012790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,69821820,6380,6380,6380,6380,80
20250401,190800,69821820,6380,6380,6380,6380,0
20250401,190700,69821820,6380,6380,6380,6380,0
20250401,190600,69821820,6380,6380,6380,6380,0
20250401,190500,69821820,6380,6380,6380,6380,0
20250401,190400,69821820,6380,6380,6380,6380,0
20250401,190300,69821820,6380,6380,6380,6380,0
20250401,190200,69821820,6380,6380,6380,6380,0
20250401,190100,69821820,6380,6380,6380,6380,0
20250401,190000,69821820,6380,6380,6380,6380,0
20250401,185900,69821820,6380,6380,6380,6380,0
20250401,185800,69821820,6380,6380,6380,6380,0
20250401,185700,69821820,6380,6380,6380,6380,0
20250401,185600,69821820,6380,6380,6380,6380,0
20250401,185500,69821820,6380,6380,6380,6380,0
20250401,185400,69821820,6380,6380,6380,6380,0
20250401,185300,69821820,6380,6380,6380,6380,0
20250401,185200,69821820,6380,6380,6380,6380,0
20250401,185100,69821820,6380,6380,6380,6380,0
20250401,185000,69821820,6380,6380,6380,6380,0
20250401,184900,69821820,6380,6380,6380,6380,0
20250401,184800,69821820,6380,6380,6380,6380,0
20250401,184700,69821820,6380,6380,6380,6380,0
20250401,184600,69821820,6380,6380,6380,6380,0
20250401,184500,69821820,6380,6380,6380,6380,0
20250401,184400,69821820,6380,6380,6380,6380,0
20250401,184300,69821820,6380,6380,6380,6380,0
20250401,184200,69821820,6380,6380,6380,6380,0
20250401,184100,69821820,6380,6380,6380,6380,0
20250401,184000,69821820,6380,6380,6380,6380,0
20250401,183900,69821820,6380,6380,6380,6380,80
20250401,183800,69821820,6380,6380,6380,6380,0
20250401,183700,69821820,6380,6380,6380,6380,0
20250401,183600,69821820,6380,6380,6380,6380,0
20250401,183500,69821820,6380,6380,6380,6380,0
20250401,183400,69821820,6380,6380,6380,6380,0
20250401,183300,69821820,6380,6380,6380,6380,0
20250401,183200,69821820,6380,6380,6380,6380,0
20250401,183100,69821820,6380,6380,6380,6380,0
20250401,183000,69821820,6380,6380,6380,6380,0
20250401,182900,69821820,6380,6380,6380,6380,0
20250401,182800,69821820,6380,6380,6380,6380,0
20250401,182700,69821820,6380,6380,6380,6380,0
20250401,182600,69821820,6380,6380,6380,6380,0
20250401,182500,69821820,6380,6380,6380,6380,0
20250401,182400,69821820,6380,6380,6380,6380,0
20250401,182300,69821820,6380,6380,6380,6380,0
20250401,182200,69821820,6380,6380,6380,6380,0
20250401,182100,69821820,6380,6380,6380,6380,0
20250401,182000,69821820,6380,6380,6380,6380,0
20250401,181900,69821820,6380,6380,6380,6380,0
20250401,181800,69821820,6380,6380,6380,6380,0
20250401,181700,69821820,6380,6380,6380,6380,0
20250401,181600,69821820,6380,6380,6380,6380,0
20250401,181500,69821820,6380,6380,6380,6380,0
20250401,181400,69821820,6380,6380,6380,6380,0
20250401,181300,69821820,6380,6380,6380,6380,0
20250401,181200,69821820,6380,6380,6380,6380,0
20250401,181100,69821820,6380,6380,6380,6380,0
20250401,181000,69821820,6380,6380,6380,6380,0
20250401,180900,69821820,6380,6380,6380,6380,80
20250401,180800,69821820,6380,6380,6380,6380,0
20250401,180700,69821820,6380,6380,6380,6380,0
20250401,180600,69821820,6380,6380,6380,6380,0
20250401,180500,69821820,6380,6380,6380,6380,0
20250401,180400,69821820,6380,6380,6380,6380,0
20250401,180300,69821820,6380,6380,6380,6380,0
20250401,180200,69821820,6380,6380,6380,6380,0
20250401,180100,69821820,6380,6380,6380,6380,0
20250401,180000,69821820,6380,6380,6380,6380,0
20250401,175900,69821820,6380,6380,6380,6380,0
20250401,175800,69821820,6380,6380,6380,6380,0
20250401,175700,69821820,6380,6380,6380,6380,0
20250401,175600,69821820,6380,6380,6380,6380,0
20250401,175500,69821820,6380,6380,6380,6380,0
20250401,175400,69821820,6380,6380,6380,6380,0
20250401,175300,69821820,6380,6380,6380,6380,0
20250401,175200,69821820,6380,6380,6380,6380,0
20250401,175100,69821820,6380,6380,6380,6380,0
20250401,175000,69821820,6380,6380,6380,6380,0
20250401,174900,69821820,6380,6380,6380,6380,0
20250401,174800,69821820,6380,6380,6380,6380,0
20250401,174700,69821820,6380,6380,6380,6380,0
20250401,174600,69821820,6380,6380,6380,6380,0
20250401,174500,69821820,6380,6380,6380,6380,0
20250401,174400,69821820,6380,6380,6380,6380,0
20250401,174300,69821820,6380,6380,6380,6380,0
20250401,174200,69821820,6380,6380,6380,6380,0
20250401,174100,69821820,6380,6380,6380,6380,0
20250401,174000,69821820,6380,6380,6380,6380,0
20250401,173900,69821820,6380,6380,6380,6380,80
20250401,173800,69821820,6380,6380,6380,6380,0
20250401,173700,69821820,6380,6380,6380,6380,0
20250401,173600,69821820,6380,6380,6380,6380,0
20250401,173500,69821820,6380,6380,6380,6380,0
20250401,173400,69821820,6380,6380,6380,6380,0
20250401,173300,69821820,6380,6380,6380,6380,0
20250401,173200,69821820,6380,6380,6380,6380,0
20250401,173100,69821820,6380,6380,6380,6380,0
20250401,173000,69821820,6380,6380,6380,6380,0
20250401,172900,69821820,6380,6380,6380,6380,0
20250401,172800,69821820,6380,6380,6380,6380,0
20250401,172700,69821820,6380,6380,6380,6380,0
20250401,172600,69821820,6380,6380,6380,6380,0
20250401,172500,69821820,6380,6380,6380,6380,0
20250401,172400,69821820,6380,6380,6380,6380,0
20250401,172300,69821820,6380,6380,6380,6380,0
20250401,172200,69821820,6380,6380,6380,6380,0
20250401,172100,69821820,6380,6380,6380,6380,0
20250401,172000,69821820,6380,6380,6380,6380,0
20250401,171900,69821820,6380,6380,6380,6380,0
20250401,171800,69821820,6380,6380,6380,6380,0
20250401,171700,69821820,6380,6380,6380,6380,0
20250401,171600,69821820,6380,6380,6380,6380,0
20250401,171500,69821820,6380,6380,6380,6380,0
20250401,171400,69821820,6380,6380,6380,6380,0
20250401,171300,69821820,6380,6380,6380,6380,0
20250401,171200,69821820,6380,6380,6380,6380,0
20250401,171100,69821820,6380,6380,6380,6380,0
20250401,171000,69821820,6380,6380,6380,6380,0
20250401,170900,69821820,6380,6380,6380,6380,80
20250401,170800,69821820,6380,6380,6380,6380,0
20250401,170700,69821820,6380,6380,6380,6380,0
20250401,170600,69821820,6380,6380,6380,6380,0
20250401,170500,69821820,6380,6380,6380,6380,0
20250401,170400,69821820,6380,6380,6380,6380,0
20250401,170300,69821820,6380,6380,6380,6380,0
20250401,170200,69821820,6380,6380,6380,6380,0
20250401,170100,69821820,6380,6380,6380,6380,0
20250401,170000,69821820,6380,6380,6380,6380,0
20250401,165900,69821820,6380,6380,6380,6380,0
20250401,165800,69821820,6380,6380,6380,6380,0
20250401,165700,69821820,6380,6380,6380,6380,0
20250401,165600,69821820,6380,6380,6380,6380,0
20250401,165500,69821820,6380,6380,6380,6380,0
20250401,165400,69821820,6380,6380,6380,6380,0
20250401,165300,69821820,6380,6380,6380,6380,0
20250401,165200,69821820,6380,6380,6380,6380,0
20250401,165100,69821820,6380,6380,6380,6380,0
20250401,165000,69821820,6380,6380,6380,6380,0
20250401,164900,69821820,6380,6380,6380,6380,0
20250401,164800,69821820,6380,6380,6380,6380,0
20250401,164700,69821820,6380,6380,6380,6380,0
20250401,164600,69821820,6380,6380,6380,6380,0
20250401,164500,69821820,6380,6380,6380,6380,0
20250401,164400,69821820,6380,6380,6380,6380,0
20250401,164300,69821820,6380,6380,6380,6380,0
20250401,164200,69821820,6380,6380,6380,6380,0
20250401,164100,69821820,6380,6380,6380,6380,0
20250401,164000,69821820,6380,6380,6380,6380,0
20250401,163900,69821820,6380,6380,6380,6380,80
20250401,163800,69821820,6380,6380,6380,6380,0
20250401,163700,69821820,6380,6380,6380,6380,0
20250401,163600,69821820,6380,6380,6380,6380,0
20250401,163500,69821820,6380,6380,6380,6380,0
20250401,163400,69821820,6380,6380,6380,6380,0
20250401,163300,69821820,6380,6380,6380,6380,0
20250401,163200,69821820,6380,6380,6380,6380,0
20250401,163100,69821820,6380,6380,6380,6380,0
20250401,163000,69821820,6380,6380,6380,6380,0
20250401,162900,69821820,6380,6380,6380,6380,0
20250401,162800,69821820,6380,6380,6380,6380,0
20250401,162700,69821820,6380,6380,6380,6380,0
20250401,162600,69821820,6380,6380,6380,6380,0
20250401,162500,69821820,6380,6380,6380,6380,0
20250401,162400,69821820,6380,6380,6380,6380,0
20250401,162300,69821820,6380,6380,6380,6380,0
20250401,162200,69821820,6380,6380,6380,6380,0
20250401,162100,69821820,6380,6380,6380,6380,0
20250401,162000,69821820,6380,6380,6380,6380,0
20250401,161900,69821820,6380,6380,6380,6380,0
20250401,161800,69821820,6380,6380,6380,6380,0
20250401,161700,69821820,6380,6380,6380,6380,0
20250401,161600,69821820,6380,6380,6380,6380,0
20250401,161500,69821820,6380,6380,6380,6380,0
20250401,161400,69821820,6380,6380,6380,6380,0
20250401,161300,69821820,6380,6380,6380,6380,0
20250401,161200,69821820,6380,6380,6380,6380,0
20250401,161100,69821820,6380,6380,6380,6380,0
20250401,161000,69821820,6380,6380,6380,6380,0
20250401,160900,69821820,6380,6380,6380,6380,80
20250401,160800,69821820,6380,6380,6380,6380,0
20250401,160700,69821820,6380,6380,6380,6380,0
20250401,160600,69821820,6380,6380,6380,6380,0
20250401,160500,69821820,6380,6380,6380,6380,0
20250401,160400,69821820,6380,6380,6380,6380,0
20250401,160300,69821820,6380,6380,6380,6380,0
20250401,160200,69821820,6380,6380,6380,6380,0
20250401,160100,69821820,6380,6380,6380,6380,0
20250401,160000,69821820,6380,6380,6380,6380,0
20250401,155900,69821820,6380,6380,6380,6380,0
20250401,155800,69821820,6380,6380,6380,6380,0
20250401,155700,69821820,6380,6380,6380,6380,0
20250401,155600,69821820,6380,6380,6380,6380,0
20250401,155500,69821820,6380,6380,6380,6380,0
20250401,155400,69821820,6380,6380,6380,6380,0
20250401,155300,69821820,6380,6380,6380,6380,0
20250401,155200,69821820,6380,6380,6380,6380,0
20250401,155100,69821820,6380,6380,6380,6380,0
20250401,155000,69821820,6380,6380,6380,6380,0
20250401,154900,69821820,6380,6380,6380,6380,0
20250401,154800,69821820,6380,6380,6380,6380,0
20250401,154700,69821820,6380,6380,6380,6380,0
20250401,154600,69821820,6380,6380,6380,6380,0
20250401,154500,69821820,6380,6380,6380,6380,0
20250401,154400,69821820,6380,6380,6380,6380,0
20250401,154300,69821820,6380,6380,6380,6380,0
20250401,154200,69821820,6380,6380,6380,6380,0
20250401,154100,69821820,6380,6380,6380,6380,0
20250401,154000,69821820,6380,6380,6380,6380,0
20250401,153900,69821820,6380,6380,6380,6380,80
20250401,153800,69821820,6380,6380,6380,6380,0
20250401,153700,69821820,6380,6380,6380,6380,0
20250401,153600,69821820,6380,6380,6380,6380,0
20250401,153500,69821820,6380,6380,6380,6380,0
20250401,153400,69821820,6380,6380,6380,6380,0
20250401,153300,69821820,6380,6380,6380,6380,0
20250401,153200,69821820,6380,6380,6380,6380,0
20250401,153100,69821820,6380,6380,6380,6380,0
20250401,153000,69821820,6380,6380,6380,6380,80
20250401,152900,69311420,6380,6380,6380,6380,0
20250401,152800,69311420,6380,6380,6380,6380,0
20250401,152700,69311420,6380,6380,6380,6380,0
20250401,152600,69311420,6380,6380,6380,6380,0
20250401,152500,69311420,6380,6380,6380,6380,0
20250401,152400,69311420,6380,6380,6380,6380,0
20250401,152300,69311420,6380,6380,6380,6380,0
20250401,152200,69311420,6380,6380,6380,6380,0
20250401,152100,69311420,6380,6380,6380,6380,0
20250401,152000,69311420,6380,6380,6380,6380,0
20250401,151900,69311420,6380,6380,6380,6380,0
20250401,151800,69311420,6380,6380,6380,6380,0
20250401,151700,69311420,6380,6380,6380,6380,0
20250401,151600,69311420,6380,6380,6380,6380,1
20250401,151500,69305040,6360,6360,6360,6360,0
20250401,151400,69305040,6360,6360,6360,6360,0
20250401,151300,69305040,6360,6360,6360,6360,0
20250401,151200,69305040,6360,6360,6360,6360,0
20250401,151100,69305040,6360,6360,6360,6360,0
20250401,151000,69305040,6360,6360,6360,6360,0
20250401,150900,69305040,6360,6360,6360,6360,24
20250401,150800,69152400,6380,6380,6380,6380,1
20250401,150700,69146020,6380,6380,6380,6380,0
20250401,150600,69146020,6380,6380,6380,6380,0
20250401,150500,69146020,6380,6380,6380,6380,0
20250401,150400,69146020,6380,6380,6380,6380,0
20250401,150300,69146020,6380,6380,6380,6380,0
20250401,150200,69146020,6380,6380,6380,6380,0
20250401,150100,69146020,6380,6380,6380,6380,0
20250401,150000,69146020,6380,6380,6380,6380,0
20250401,145900,69146020,6380,6380,6380,6380,0
20250401,145800,69146020,6380,6380,6380,6380,1
20250401,145700,69139640,6370,6370,6370,6370,0
20250401,145600,69139640,6370,6370,6370,6370,0
20250401,145500,69139640,6370,6370,6370,6370,0
20250401,145400,69139640,6370,6370,6370,6370,0
20250401,145300,69139640,6370,6370,6370,6370,0
20250401,145200,69139640,6370,6370,6370,6370,0
20250401,145100,69139640,6370,6370,6370,6370,0
20250401,145000,69139640,6370,6370,6370,6370,23
20250401,144900,68993130,6370,6370,6370,6370,0
20250401,144800,68993130,6370,6370,6370,6370,0
20250401,144700,68993130,6370,6370,6370,6370,0
20250401,144600,68993130,6370,6370,6370,6370,0
20250401,144500,68993130,6370,6360,6370,6360,100
20250401,144400,68357030,6370,6370,6370,6370,0
20250401,144300,68357030,6370,6370,6370,6370,0
20250401,144200,68357030,6370,6370,6370,6370,7
20250401,144100,68312440,6370,6370,6370,6370,0
20250401,144000,68312440,6370,6370,6370,6370,2
20250401,143900,68299700,6380,6380,6380,6380,0
20250401,143800,68299700,6380,6380,6380,6380,0
20250401,143700,68299700,6380,6380,6380,6380,0
20250401,143600,68299700,6380,6380,6380,6380,36
20250401,143500,68070020,6380,6380,6380,6380,0
20250401,143400,68070020,6380,6380,6380,6380,0
20250401,143300,68070020,6380,6380,6380,6380,0
20250401,143200,68070020,6380,6380,6380,6380,0
20250401,143100,68070020,6380,6380,6380,6380,0
20250401,143000,68070020,6380,6380,6380,6380,0
20250401,142900,68070020,6380,6380,6380,6380,0
20250401,142800,68070020,6380,6380,6380,6380,0
20250401,142700,68070020,6380,6380,6380,6380,0
20250401,142600,68070020,6380,6380,6380,6380,0
20250401,142500,68070020,6380,6380,6380,6380,3
20250401,142400,68050880,6380,6380,6380,6380,0
20250401,142300,68050880,6380,6380,6380,6380,0
20250401,142200,68050880,6380,6380,6380,6380,1
20250401,142100,68044500,6380,6380,6380,6380,0
20250401,142000,68044500,6380,6380,6380,6380,0
20250401,141900,68044500,6380,6380,6380,6380,0
20250401,141800,68044500,6380,6380,6380,6380,0
20250401,141700,68044500,6380,6380,6380,6380,0
20250401,141600,68044500,6380,6380,6380,6380,0
20250401,141500,68044500,6380,6380,6380,6380,0
20250401,141400,68044500,6380,6380,6380,6380,0
20250401,141300,68044500,6380,6380,6380,6380,0
20250401,141200,68044500,6380,6380,6380,6380,0
20250401,141100,68044500,6380,6380,6380,6380,0
20250401,141000,68044500,6380,6370,6380,6360,45
20250401,140900,67757940,6370,6370,6370,6370,0
20250401,140800,67757940,6370,6370,6370,6370,0
20250401,140700,67757940,6370,6370,6370,6370,0
20250401,140600,67757940,6370,6370,6370,6370,0
20250401,140500,67757940,6370,6370,6370,6370,1
20250401,140400,67751570,6380,6380,6380,6380,0
20250401,140300,67751570,6380,6380,6380,6380,0
20250401,140200,67751570,6380,6380,6380,6380,0
20250401,140100,67751570,6380,6380,6380,6380,0
20250401,140000,67751570,6380,6380,6380,6380,0
20250401,135900,67751570,6380,6360,6380,6360,15
20250401,135800,67655910,6380,6380,6380,6380,0
20250401,135700,67655910,6380,6380,6380,6380,0
20250401,135600,67655910,6380,6380,6380,6380,0
20250401,135500,67655910,6380,6380,6380,6380,0
20250401,135400,67655910,6380,6380,6380,6380,0
20250401,135300,67655910,6380,6380,6380,6380,1
20250401,135200,67649530,6380,6380,6380,6380,0
20250401,135100,67649530,6380,6380,6380,6380,0
20250401,135000,67649530,6380,6380,6380,6380,0
20250401,134900,67649530,6380,6380,6380,6380,0
20250401,134800,67649530,6380,6380,6380,6380,0
20250401,134700,67649530,6380,6380,6380,6380,0
20250401,134600,67649530,6380,6380,6380,6380,1
20250401,134500,67643150,6380,6380,6380,6380,51
20250401,134400,67317770,6360,6360,6360,6360,0
20250401,134300,67317770,6360,6360,6360,6360,0
20250401,134200,67317770,6360,6360,6360,6360,0
20250401,134100,67317770,6360,6360,6360,6360,0
20250401,134000,67317770,6360,6360,6360,6360,0
20250401,133900,67317770,6360,6360,6360,6360,0
20250401,133800,67317770,6360,6360,6360,6360,0
20250401,133700,67317770,6360,6360,6360,6360,0
20250401,133600,67317770,6360,6360,6360,6360,280
20250401,133500,65536970,6370,6370,6370,6370,2
20250401,133400,65524230,6370,6370,6370,6370,0
20250401,133300,65524230,6370,6370,6370,6370,0
20250401,133200,65524230,6370,6370,6370,6370,0
20250401,133100,65524230,6370,6370,6370,6370,0
20250401,133000,65524230,6370,6370,6370,6370,0
20250401,132900,65524230,6370,6370,6370,6370,0
20250401,132800,65524230,6370,6370,6370,6370,0
20250401,132700,65524230,6370,6370,6370,6370,0
20250401,132600,65524230,6370,6370,6370,6370,0
20250401,132500,65524230,6370,6370,6370,6370,185
20250401,132400,64345780,6360,6360,6360,6360,0
20250401,132300,64345780,6360,6360,6360,6360,44
20250401,132200,64065940,6360,6360,6360,6360,1
20250401,132100,64059580,6360,6370,6370,6360,87
20250401,132000,63506240,6370,6370,6370,6370,0
20250401,131900,63506240,6370,6370,6370,6370,0
20250401,131800,63506240,6370,6370,6370,6370,225
20250401,131700,62072990,6370,6370,6370,6370,0
20250401,131600,62072990,6370,6370,6370,6370,0
20250401,131500,62072990,6370,6370,6370,6370,0
20250401,131400,62072990,6370,6370,6370,6370,0
20250401,131300,62072990,6370,6370,6370,6370,0
20250401,131200,62072990,6370,6370,6370,6370,0
20250401,131100,62072990,6370,6370,6370,6370,0
20250401,131000,62072990,6370,6370,6370,6370,0
20250401,130900,62072990,6370,6370,6370,6370,18
20250401,130800,61958330,6370,6370,6370,6370,0
20250401,130700,61958330,6370,6370,6370,6370,6
20250401,130600,61920110,6370,6370,6370,6370,0
20250401,130500,61920110,6370,6370,6370,6370,0
20250401,130400,61920110,6370,6370,6370,6370,0
20250401,130300,61920110,6370,6370,6370,6370,0
20250401,130200,61920110,6370,6370,6370,6370,12
20250401,130100,61843670,6370,6370,6370,6370,0
20250401,130000,61843670,6370,6370,6370,6370,0
20250401,125900,61843670,6370,6370,6370,6370,0
20250401,125800,61843670,6370,6370,6370,6370,0
20250401,125700,61843670,6370,6370,6370,6370,0
20250401,125600,61843670,6370,6370,6370,6370,0
20250401,125500,61843670,6370,6370,6370,6370,0
20250401,125400,61843670,6370,6370,6370,6370,0
20250401,125300,61843670,6370,6370,6370,6370,0
20250401,125200,61843670,6370,6370,6370,6370,500
20250401,125100,58658670,6380,6380,6380,6380,23
20250401,125000,58511930,6390,6390,6390,6390,0
20250401,124900,58511930,6390,6390,6390,6390,266
20250401,124800,56812190,6390,6390,6390,6390,134
20250401,124700,55955930,6400,6400,6400,6400,0
20250401,124600,55955930,6400,6400,6400,6400,0
20250401,124500,55955930,6400,6400,6400,6400,0
20250401,124400,55955930,6400,6400,6400,6400,0
20250401,124300,55955930,6400,6400,6400,6400,0
20250401,124200,55955930,6400,6400,6400,6400,0
20250401,124100,55955930,6400,6400,6400,6400,0
20250401,124000,55955930,6400,6400,6400,6400,0
20250401,123900,55955930,6400,6400,6400,6400,1
20250401,123800,55949530,6390,6390,6390,6390,0
20250401,123700,55949530,6390,6390,6390,6390,0
20250401,123600,55949530,6390,6390,6390,6390,60
20250401,123500,55566130,6390,6390,6390,6390,0
20250401,123400,55566130,6390,6390,6390,6390,100
20250401,123300,54927130,6380,6380,6380,6380,555
20250401,123200,51386230,6380,6380,6380,6380,0
20250401,123100,51386230,6380,6380,6380,6380,12
20250401,123000,51309670,6380,6380,6380,6380,0
20250401,122900,51309670,6380,6380,6380,6380,0
20250401,122800,51309670,6380,6380,6380,6380,0
20250401,122700,51309670,6380,6380,6380,6380,0
20250401,122600,51309670,6380,6380,6380,6380,0
20250401,122500,51309670,6380,6380,6380,6380,0
20250401,122400,51309670,6380,6380,6380,6380,13
20250401,122300,51226730,6380,6380,6380,6380,0
20250401,122200,51226730,6380,6380,6380,6380,0
20250401,122100,51226730,6380,6380,6380,6380,0
20250401,122000,51226730,6380,6380,6380,6380,0
20250401,121900,51226730,6380,6380,6380,6380,0
20250401,121800,51226730,6380,6380,6380,6380,0
20250401,121700,51226730,6380,6380,6380,6380,0
20250401,121600,51226730,6380,6380,6380,6380,0
20250401,121500,51226730,6380,6380,6380,6380,4
20250401,121400,51201210,6390,6390,6390,6390,284
20250401,121300,49386450,6390,6390,6390,6390,0
20250401,121200,49386450,6390,6390,6390,6390,726
20250401,121100,44747310,6390,6390,6390,6390,18
20250401,121000,44632290,6410,6410,6410,6410,0
20250401,120900,44632290,6410,6410,6410,6410,0
20250401,120800,44632290,6410,6410,6410,6410,0
20250401,120700,44632290,6410,6410,6410,6410,0
20250401,120600,44632290,6410,6410,6410,6410,0
20250401,120500,44632290,6410,6410,6410,6410,0
20250401,120400,44632290,6410,6410,6410,6410,0
20250401,120300,44632290,6410,6410,6410,6410,0
20250401,120200,44632290,6410,6410,6410,6410,0
20250401,120100,44632290,6410,6410,6410,6410,0
20250401,120000,44632290,6410,6410,6410,6410,0
20250401,115900,44632290,6410,6410,6410,6410,1
20250401,115800,44625880,6390,6390,6390,6390,0
20250401,115700,44625880,6390,6390,6390,6390,0
20250401,115600,44625880,6390,6390,6390,6390,0
20250401,115500,44625880,6390,6390,6390,6390,0
20250401,115400,44625880,6390,6390,6390,6390,0
20250401,115300,44625880,6390,6390,6390,6390,0
20250401,115200,44625880,6390,6390,6390,6390,0
20250401,115100,44625880,6390,6390,6390,6390,0
20250401,115000,44625880,6390,6390,6410,6390,405
20250401,114900,42034410,6390,6390,6390,6390,0
20250401,114800,42034410,6390,6390,6390,6390,0
20250401,114700,42034410,6390,6390,6390,6390,0
20250401,114600,42034410,6390,6390,6390,6390,0
20250401,114500,42034410,6390,6390,6390,6390,0
20250401,114400,42034410,6390,6390,6390,6390,0
20250401,114300,42034410,6390,6390,6390,6390,0
20250401,114200,42034410,6390,6390,6390,6390,0
20250401,114100,42034410,6390,6390,6390,6390,0
20250401,114000,42034410,6390,6390,6390,6390,0
20250401,113900,42034410,6390,6390,6390,6390,0
20250401,113800,42034410,6390,6390,6390,6390,0
20250401,113700,42034410,6390,6390,6390,6390,0
20250401,113600,42034410,6390,6390,6390,6390,0
20250401,113500,42034410,6390,6390,6390,6390,0
20250401,113400,42034410,6390,6390,6390,6390,0
20250401,113300,42034410,6390,6390,6390,6390,0
20250401,113200,42034410,6390,6390,6390,6390,15
20250401,113100,41938560,6400,6400,6400,6400,0
20250401,113000,41938560,6400,6400,6400,6400,0
20250401,112900,41938560,6400,6390,6400,6390,100
20250401,112800,41299060,6390,6390,6390,6390,0
20250401,112700,41299060,6390,6390,6390,6390,0
20250401,112600,41299060,6390,6390,6390,6390,178
20250401,112500,40161640,6380,6380,6380,6380,100
20250401,112400,39523640,6360,6360,6360,6360,1000
20250401,112300,33163640,6370,6370,6370,6370,0
20250401,112200,33163640,6370,6370,6370,6370,60
20250401,112100,32781440,6370,6380,6380,6370,70
20250401,112000,32335340,6380,6380,6380,6380,0
20250401,111900,32335340,6380,6380,6380,6380,10
20250401,111800,32271540,6380,6380,6380,6380,150
20250401,111700,31314540,6390,6390,6390,6390,0
20250401,111600,31314540,6390,6390,6390,6390,0
20250401,111500,31314540,6390,6390,6390,6390,0
20250401,111400,31314540,6390,6390,6390,6390,0
20250401,111300,31314540,6390,6390,6390,6390,0
20250401,111200,31314540,6390,6390,6390,6390,0
20250401,111100,31314540,6390,6370,6390,6370,392
20250401,111000,28813900,6360,6360,6360,6360,0
20250401,110900,28813900,6360,6360,6360,6360,0
20250401,110800,28813900,6360,6360,6360,6360,0
20250401,110700,28813900,6360,6360,6360,6360,0
20250401,110600,28813900,6360,6360,6360,6360,71
20250401,110500,28362340,6360,6360,6360,6360,3
20250401,110400,28343260,6350,6350,6350,6350,130
20250401,110300,27517760,6350,6350,6350,6350,0
20250401,110200,27517760,6350,6350,6350,6350,0
20250401,110100,27517760,6350,6350,6350,6350,0
20250401,110000,27517760,6350,6350,6350,6350,0
20250401,105900,27517760,6350,6350,6350,6350,61
20250401,105800,27130410,6300,6300,6300,6300,0
20250401,105700,27130410,6300,6300,6300,6300,0
20250401,105600,27130410,6300,6300,6300,6300,0
20250401,105500,27130410,6300,6300,6300,6300,0
20250401,105400,27130410,6300,6300,6300,6300,0
20250401,105300,27130410,6300,6300,6300,6300,0
20250401,105200,27130410,6300,6350,6350,6300,563
20250401,105100,23575310,6360,6360,6360,6360,0
20250401,105000,23575310,6360,6340,6360,6340,560
20250401,104900,20018530,6330,6330,6330,6330,0
20250401,104800,20018530,6330,6330,6330,6330,0
20250401,104700,20018530,6330,6330,6330,6330,29
20250401,104600,19834960,6330,6330,6330,6330,0
20250401,104500,19834960,6330,6330,6330,6330,27
20250401,104400,19664050,6320,6320,6320,6320,0
20250401,104300,19664050,6320,6320,6320,6320,0
20250401,104200,19664050,6320,6320,6320,6320,0
20250401,104100,19664050,6320,6320,6320,6320,53
20250401,104000,19329090,6320,6320,6320,6320,0
20250401,103900,19329090,6320,6320,6320,6320,4
20250401,103800,19303810,6310,6310,6310,6310,170
20250401,103700,18231110,6330,6330,6330,6330,0
20250401,103600,18231110,6330,6330,6330,6330,0
20250401,103500,18231110,6330,6330,6330,6330,0
20250401,103400,18231110,6330,6330,6330,6330,0
20250401,103300,18231110,6330,6330,6330,6330,0
20250401,103200,18231110,6330,6330,6330,6330,0
20250401,103100,18231110,6330,6330,6330,6330,21
20250401,103000,18098180,6310,6310,6310,6310,0
20250401,102900,18098180,6310,6310,6310,6310,0
20250401,102800,18098180,6310,6310,6310,6310,100
20250401,102700,17467180,6310,6310,6310,6310,0
20250401,102600,17467180,6310,6310,6310,6310,0
20250401,102500,17467180,6310,6310,6310,6310,0
20250401,102400,17467180,6310,6310,6310,6310,16
20250401,102300,17366220,6330,6320,6330,6320,70
20250401,102200,16923520,6350,6350,6350,6350,0
20250401,102100,16923520,6350,6350,6350,6350,0
20250401,102000,16923520,6350,6350,6350,6350,0
20250401,101900,16923520,6350,6350,6350,6350,0
20250401,101800,16923520,6350,6350,6350,6350,10
20250401,101700,16860020,6350,6350,6350,6350,0
20250401,101600,16860020,6350,6350,6350,6350,0
20250401,101500,16860020,6350,6340,6350,6340,52
20250401,101400,16530180,6340,6340,6340,6340,0
20250401,101300,16530180,6340,6340,6340,6340,0
20250401,101200,16530180,6340,6330,6340,6330,74
20250401,101100,16061320,6320,6310,6320,6310,253
20250401,101000,14462420,6310,6310,6310,6300,194
20250401,100900,13239780,6310,6310,6310,6310,36
20250401,100800,13012620,6300,6300,6300,6300,0
20250401,100700,13012620,6300,6300,6300,6300,8
20250401,100600,12962220,6300,6300,6300,6300,0
20250401,100500,12962220,6300,6300,6300,6300,0
20250401,100400,12962220,6300,6300,6300,6300,23
20250401,100300,12817320,6300,6300,6300,6300,0
20250401,100200,12817320,6300,6300,6300,6300,159
20250401,100100,11815620,6310,6310,6310,6310,0
20250401,100000,11815620,6310,6310,6310,6310,15
20250401,095900,11720970,6290,6290,6290,6290,0
20250401,095800,11720970,6290,6290,6290,6290,0
20250401,095700,11720970,6290,6290,6290,6290,0
20250401,095600,11720970,6290,6290,6290,6290,0
20250401,095500,11720970,6290,6300,6300,6290,526
20250401,095400,8412180,6310,6310,6310,6310,14
20250401,095300,8323840,6310,6310,6310,6310,0
20250401,095200,8323840,6310,6310,6310,6310,0
20250401,095100,8323840,6310,6310,6310,6310,6
20250401,095000,8285980,6310,6310,6310,6310,4
20250401,094900,8260740,6310,6310,6310,6310,0
20250401,094800,8260740,6310,6310,6310,6310,14
20250401,094700,8172400,6300,6300,6300,6300,0
20250401,094600,8172400,6300,6300,6300,6300,0
20250401,094500,8172400,6300,6300,6300,6300,0
20250401,094400,8172400,6300,6300,6300,6300,0
20250401,094300,8172400,6300,6300,6300,6300,0
20250401,094200,8172400,6300,6300,6300,6300,0
20250401,094100,8172400,6300,6300,6300,6300,0
20250401,094000,8172400,6300,6300,6300,6300,1
20250401,093900,8166100,6300,6320,6320,6300,243
20250401,093800,6631320,6360,6360,6360,6360,0
20250401,093700,6631320,6360,6360,6360,6360,0
20250401,093600,6631320,6360,6360,6360,6360,0
20250401,093500,6631320,6360,6360,6360,6360,0
20250401,093400,6631320,6360,6360,6360,6360,0
20250401,093300,6631320,6360,6360,6360,6360,0
20250401,093200,6631320,6360,6360,6360,6360,0
20250401,093100,6631320,6360,6360,6360,6360,0
20250401,093000,6631320,6360,6360,6360,6360,0
20250401,092900,6631320,6360,6360,6360,6360,28
20250401,092800,6453240,6320,6320,6320,6320,0
20250401,092700,6453240,6320,6320,6320,6320,0
20250401,092600,6453240,6320,6320,6320,6320,0
20250401,092500,6453240,6320,6320,6320,6320,0
20250401,092400,6453240,6320,6320,6320,6320,118
20250401,092300,5707480,6360,6360,6360,6360,0
20250401,092200,5707480,6360,6360,6360,6360,27
20250401,092100,5535760,6360,6360,6360,6360,1
20250401,092000,5529400,6360,6360,6360,6360,0
20250401,091900,5529400,6360,6360,6360,6360,0
20250401,091800,5529400,6360,6360,6360,6360,0
20250401,091700,5529400,6360,6360,6360,6360,0
20250401,091600,5529400,6360,6360,6360,6360,0
20250401,091500,5529400,6360,6360,6360,6360,0
20250401,091400,5529400,6360,6360,6360,6360,0
20250401,091300,5529400,6360,6360,6360,6360,0
20250401,091200,5529400,6360,6360,6360,6360,0
20250401,091100,5529400,6360,6360,6360,6360,0
20250401,091000,5529400,6360,6360,6360,6360,0
20250401,090900,5529400,6360,6360,6360,6360,0
20250401,090800,5529400,6360,6360,6360,6360,0
20250401,090700,5529400,6360,6360,6360,6360,0
20250401,090600,5529400,6360,6360,6360,6360,0
20250401,090500,5529400,6360,6360,6360,6360,0
20250401,090400,5529400,6360,6360,6360,6360,23
20250401,090300,5383120,6320,6320,6320,6320,0
20250401,090200,5383120,6320,6340,6340,6320,300
20250401,090100,3482400,6350,6350,6350,6350,0
20250401,090000,3482400,6350,6330,6350,6330,550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 69821820 6380 6380 6380 6380 80
3 20250401 190800 69821820 6380 6380 6380 6380 0
4 20250401 190700 69821820 6380 6380 6380 6380 0
5 20250401 190600 69821820 6380 6380 6380 6380 0
6 20250401 190500 69821820 6380 6380 6380 6380 0
7 20250401 190400 69821820 6380 6380 6380 6380 0
8 20250401 190300 69821820 6380 6380 6380 6380 0
9 20250401 190200 69821820 6380 6380 6380 6380 0
10 20250401 190100 69821820 6380 6380 6380 6380 0
11 20250401 190000 69821820 6380 6380 6380 6380 0
12 20250401 185900 69821820 6380 6380 6380 6380 0
13 20250401 185800 69821820 6380 6380 6380 6380 0
14 20250401 185700 69821820 6380 6380 6380 6380 0
15 20250401 185600 69821820 6380 6380 6380 6380 0
16 20250401 185500 69821820 6380 6380 6380 6380 0
17 20250401 185400 69821820 6380 6380 6380 6380 0
18 20250401 185300 69821820 6380 6380 6380 6380 0
19 20250401 185200 69821820 6380 6380 6380 6380 0
20 20250401 185100 69821820 6380 6380 6380 6380 0
21 20250401 185000 69821820 6380 6380 6380 6380 0
22 20250401 184900 69821820 6380 6380 6380 6380 0
23 20250401 184800 69821820 6380 6380 6380 6380 0
24 20250401 184700 69821820 6380 6380 6380 6380 0
25 20250401 184600 69821820 6380 6380 6380 6380 0
26 20250401 184500 69821820 6380 6380 6380 6380 0
27 20250401 184400 69821820 6380 6380 6380 6380 0
28 20250401 184300 69821820 6380 6380 6380 6380 0
29 20250401 184200 69821820 6380 6380 6380 6380 0
30 20250401 184100 69821820 6380 6380 6380 6380 0
31 20250401 184000 69821820 6380 6380 6380 6380 0
32 20250401 183900 69821820 6380 6380 6380 6380 80
33 20250401 183800 69821820 6380 6380 6380 6380 0
34 20250401 183700 69821820 6380 6380 6380 6380 0
35 20250401 183600 69821820 6380 6380 6380 6380 0
36 20250401 183500 69821820 6380 6380 6380 6380 0
37 20250401 183400 69821820 6380 6380 6380 6380 0
38 20250401 183300 69821820 6380 6380 6380 6380 0
39 20250401 183200 69821820 6380 6380 6380 6380 0
40 20250401 183100 69821820 6380 6380 6380 6380 0
41 20250401 183000 69821820 6380 6380 6380 6380 0
42 20250401 182900 69821820 6380 6380 6380 6380 0
43 20250401 182800 69821820 6380 6380 6380 6380 0
44 20250401 182700 69821820 6380 6380 6380 6380 0
45 20250401 182600 69821820 6380 6380 6380 6380 0
46 20250401 182500 69821820 6380 6380 6380 6380 0
47 20250401 182400 69821820 6380 6380 6380 6380 0
48 20250401 182300 69821820 6380 6380 6380 6380 0
49 20250401 182200 69821820 6380 6380 6380 6380 0
50 20250401 182100 69821820 6380 6380 6380 6380 0
51 20250401 182000 69821820 6380 6380 6380 6380 0
52 20250401 181900 69821820 6380 6380 6380 6380 0
53 20250401 181800 69821820 6380 6380 6380 6380 0
54 20250401 181700 69821820 6380 6380 6380 6380 0
55 20250401 181600 69821820 6380 6380 6380 6380 0
56 20250401 181500 69821820 6380 6380 6380 6380 0
57 20250401 181400 69821820 6380 6380 6380 6380 0
58 20250401 181300 69821820 6380 6380 6380 6380 0
59 20250401 181200 69821820 6380 6380 6380 6380 0
60 20250401 181100 69821820 6380 6380 6380 6380 0
61 20250401 181000 69821820 6380 6380 6380 6380 0
62 20250401 180900 69821820 6380 6380 6380 6380 80
63 20250401 180800 69821820 6380 6380 6380 6380 0
64 20250401 180700 69821820 6380 6380 6380 6380 0
65 20250401 180600 69821820 6380 6380 6380 6380 0
66 20250401 180500 69821820 6380 6380 6380 6380 0
67 20250401 180400 69821820 6380 6380 6380 6380 0
68 20250401 180300 69821820 6380 6380 6380 6380 0
69 20250401 180200 69821820 6380 6380 6380 6380 0
70 20250401 180100 69821820 6380 6380 6380 6380 0
71 20250401 180000 69821820 6380 6380 6380 6380 0
72 20250401 175900 69821820 6380 6380 6380 6380 0
73 20250401 175800 69821820 6380 6380 6380 6380 0
74 20250401 175700 69821820 6380 6380 6380 6380 0
75 20250401 175600 69821820 6380 6380 6380 6380 0
76 20250401 175500 69821820 6380 6380 6380 6380 0
77 20250401 175400 69821820 6380 6380 6380 6380 0
78 20250401 175300 69821820 6380 6380 6380 6380 0
79 20250401 175200 69821820 6380 6380 6380 6380 0
80 20250401 175100 69821820 6380 6380 6380 6380 0
81 20250401 175000 69821820 6380 6380 6380 6380 0
82 20250401 174900 69821820 6380 6380 6380 6380 0
83 20250401 174800 69821820 6380 6380 6380 6380 0
84 20250401 174700 69821820 6380 6380 6380 6380 0
85 20250401 174600 69821820 6380 6380 6380 6380 0
86 20250401 174500 69821820 6380 6380 6380 6380 0
87 20250401 174400 69821820 6380 6380 6380 6380 0
88 20250401 174300 69821820 6380 6380 6380 6380 0
89 20250401 174200 69821820 6380 6380 6380 6380 0
90 20250401 174100 69821820 6380 6380 6380 6380 0
91 20250401 174000 69821820 6380 6380 6380 6380 0
92 20250401 173900 69821820 6380 6380 6380 6380 80
93 20250401 173800 69821820 6380 6380 6380 6380 0
94 20250401 173700 69821820 6380 6380 6380 6380 0
95 20250401 173600 69821820 6380 6380 6380 6380 0
96 20250401 173500 69821820 6380 6380 6380 6380 0
97 20250401 173400 69821820 6380 6380 6380 6380 0
98 20250401 173300 69821820 6380 6380 6380 6380 0
99 20250401 173200 69821820 6380 6380 6380 6380 0
100 20250401 173100 69821820 6380 6380 6380 6380 0
101 20250401 173000 69821820 6380 6380 6380 6380 0
102 20250401 172900 69821820 6380 6380 6380 6380 0
103 20250401 172800 69821820 6380 6380 6380 6380 0
104 20250401 172700 69821820 6380 6380 6380 6380 0
105 20250401 172600 69821820 6380 6380 6380 6380 0
106 20250401 172500 69821820 6380 6380 6380 6380 0
107 20250401 172400 69821820 6380 6380 6380 6380 0
108 20250401 172300 69821820 6380 6380 6380 6380 0
109 20250401 172200 69821820 6380 6380 6380 6380 0
110 20250401 172100 69821820 6380 6380 6380 6380 0
111 20250401 172000 69821820 6380 6380 6380 6380 0
112 20250401 171900 69821820 6380 6380 6380 6380 0
113 20250401 171800 69821820 6380 6380 6380 6380 0
114 20250401 171700 69821820 6380 6380 6380 6380 0
115 20250401 171600 69821820 6380 6380 6380 6380 0
116 20250401 171500 69821820 6380 6380 6380 6380 0
117 20250401 171400 69821820 6380 6380 6380 6380 0
118 20250401 171300 69821820 6380 6380 6380 6380 0
119 20250401 171200 69821820 6380 6380 6380 6380 0
120 20250401 171100 69821820 6380 6380 6380 6380 0
121 20250401 171000 69821820 6380 6380 6380 6380 0
122 20250401 170900 69821820 6380 6380 6380 6380 80
123 20250401 170800 69821820 6380 6380 6380 6380 0
124 20250401 170700 69821820 6380 6380 6380 6380 0
125 20250401 170600 69821820 6380 6380 6380 6380 0
126 20250401 170500 69821820 6380 6380 6380 6380 0
127 20250401 170400 69821820 6380 6380 6380 6380 0
128 20250401 170300 69821820 6380 6380 6380 6380 0
129 20250401 170200 69821820 6380 6380 6380 6380 0
130 20250401 170100 69821820 6380 6380 6380 6380 0
131 20250401 170000 69821820 6380 6380 6380 6380 0
132 20250401 165900 69821820 6380 6380 6380 6380 0
133 20250401 165800 69821820 6380 6380 6380 6380 0
134 20250401 165700 69821820 6380 6380 6380 6380 0
135 20250401 165600 69821820 6380 6380 6380 6380 0
136 20250401 165500 69821820 6380 6380 6380 6380 0
137 20250401 165400 69821820 6380 6380 6380 6380 0
138 20250401 165300 69821820 6380 6380 6380 6380 0
139 20250401 165200 69821820 6380 6380 6380 6380 0
140 20250401 165100 69821820 6380 6380 6380 6380 0
141 20250401 165000 69821820 6380 6380 6380 6380 0
142 20250401 164900 69821820 6380 6380 6380 6380 0
143 20250401 164800 69821820 6380 6380 6380 6380 0
144 20250401 164700 69821820 6380 6380 6380 6380 0
145 20250401 164600 69821820 6380 6380 6380 6380 0
146 20250401 164500 69821820 6380 6380 6380 6380 0
147 20250401 164400 69821820 6380 6380 6380 6380 0
148 20250401 164300 69821820 6380 6380 6380 6380 0
149 20250401 164200 69821820 6380 6380 6380 6380 0
150 20250401 164100 69821820 6380 6380 6380 6380 0
151 20250401 164000 69821820 6380 6380 6380 6380 0
152 20250401 163900 69821820 6380 6380 6380 6380 80
153 20250401 163800 69821820 6380 6380 6380 6380 0
154 20250401 163700 69821820 6380 6380 6380 6380 0
155 20250401 163600 69821820 6380 6380 6380 6380 0
156 20250401 163500 69821820 6380 6380 6380 6380 0
157 20250401 163400 69821820 6380 6380 6380 6380 0
158 20250401 163300 69821820 6380 6380 6380 6380 0
159 20250401 163200 69821820 6380 6380 6380 6380 0
160 20250401 163100 69821820 6380 6380 6380 6380 0
161 20250401 163000 69821820 6380 6380 6380 6380 0
162 20250401 162900 69821820 6380 6380 6380 6380 0
163 20250401 162800 69821820 6380 6380 6380 6380 0
164 20250401 162700 69821820 6380 6380 6380 6380 0
165 20250401 162600 69821820 6380 6380 6380 6380 0
166 20250401 162500 69821820 6380 6380 6380 6380 0
167 20250401 162400 69821820 6380 6380 6380 6380 0
168 20250401 162300 69821820 6380 6380 6380 6380 0
169 20250401 162200 69821820 6380 6380 6380 6380 0
170 20250401 162100 69821820 6380 6380 6380 6380 0
171 20250401 162000 69821820 6380 6380 6380 6380 0
172 20250401 161900 69821820 6380 6380 6380 6380 0
173 20250401 161800 69821820 6380 6380 6380 6380 0
174 20250401 161700 69821820 6380 6380 6380 6380 0
175 20250401 161600 69821820 6380 6380 6380 6380 0
176 20250401 161500 69821820 6380 6380 6380 6380 0
177 20250401 161400 69821820 6380 6380 6380 6380 0
178 20250401 161300 69821820 6380 6380 6380 6380 0
179 20250401 161200 69821820 6380 6380 6380 6380 0
180 20250401 161100 69821820 6380 6380 6380 6380 0
181 20250401 161000 69821820 6380 6380 6380 6380 0
182 20250401 160900 69821820 6380 6380 6380 6380 80
183 20250401 160800 69821820 6380 6380 6380 6380 0
184 20250401 160700 69821820 6380 6380 6380 6380 0
185 20250401 160600 69821820 6380 6380 6380 6380 0
186 20250401 160500 69821820 6380 6380 6380 6380 0
187 20250401 160400 69821820 6380 6380 6380 6380 0
188 20250401 160300 69821820 6380 6380 6380 6380 0
189 20250401 160200 69821820 6380 6380 6380 6380 0
190 20250401 160100 69821820 6380 6380 6380 6380 0
191 20250401 160000 69821820 6380 6380 6380 6380 0
192 20250401 155900 69821820 6380 6380 6380 6380 0
193 20250401 155800 69821820 6380 6380 6380 6380 0
194 20250401 155700 69821820 6380 6380 6380 6380 0
195 20250401 155600 69821820 6380 6380 6380 6380 0
196 20250401 155500 69821820 6380 6380 6380 6380 0
197 20250401 155400 69821820 6380 6380 6380 6380 0
198 20250401 155300 69821820 6380 6380 6380 6380 0
199 20250401 155200 69821820 6380 6380 6380 6380 0
200 20250401 155100 69821820 6380 6380 6380 6380 0
201 20250401 155000 69821820 6380 6380 6380 6380 0
202 20250401 154900 69821820 6380 6380 6380 6380 0
203 20250401 154800 69821820 6380 6380 6380 6380 0
204 20250401 154700 69821820 6380 6380 6380 6380 0
205 20250401 154600 69821820 6380 6380 6380 6380 0
206 20250401 154500 69821820 6380 6380 6380 6380 0
207 20250401 154400 69821820 6380 6380 6380 6380 0
208 20250401 154300 69821820 6380 6380 6380 6380 0
209 20250401 154200 69821820 6380 6380 6380 6380 0
210 20250401 154100 69821820 6380 6380 6380 6380 0
211 20250401 154000 69821820 6380 6380 6380 6380 0
212 20250401 153900 69821820 6380 6380 6380 6380 80
213 20250401 153800 69821820 6380 6380 6380 6380 0
214 20250401 153700 69821820 6380 6380 6380 6380 0
215 20250401 153600 69821820 6380 6380 6380 6380 0
216 20250401 153500 69821820 6380 6380 6380 6380 0
217 20250401 153400 69821820 6380 6380 6380 6380 0
218 20250401 153300 69821820 6380 6380 6380 6380 0
219 20250401 153200 69821820 6380 6380 6380 6380 0
220 20250401 153100 69821820 6380 6380 6380 6380 0
221 20250401 153000 69821820 6380 6380 6380 6380 80
222 20250401 152900 69311420 6380 6380 6380 6380 0
223 20250401 152800 69311420 6380 6380 6380 6380 0
224 20250401 152700 69311420 6380 6380 6380 6380 0
225 20250401 152600 69311420 6380 6380 6380 6380 0
226 20250401 152500 69311420 6380 6380 6380 6380 0
227 20250401 152400 69311420 6380 6380 6380 6380 0
228 20250401 152300 69311420 6380 6380 6380 6380 0
229 20250401 152200 69311420 6380 6380 6380 6380 0
230 20250401 152100 69311420 6380 6380 6380 6380 0
231 20250401 152000 69311420 6380 6380 6380 6380 0
232 20250401 151900 69311420 6380 6380 6380 6380 0
233 20250401 151800 69311420 6380 6380 6380 6380 0
234 20250401 151700 69311420 6380 6380 6380 6380 0
235 20250401 151600 69311420 6380 6380 6380 6380 1
236 20250401 151500 69305040 6360 6360 6360 6360 0
237 20250401 151400 69305040 6360 6360 6360 6360 0
238 20250401 151300 69305040 6360 6360 6360 6360 0
239 20250401 151200 69305040 6360 6360 6360 6360 0
240 20250401 151100 69305040 6360 6360 6360 6360 0
241 20250401 151000 69305040 6360 6360 6360 6360 0
242 20250401 150900 69305040 6360 6360 6360 6360 24
243 20250401 150800 69152400 6380 6380 6380 6380 1
244 20250401 150700 69146020 6380 6380 6380 6380 0
245 20250401 150600 69146020 6380 6380 6380 6380 0
246 20250401 150500 69146020 6380 6380 6380 6380 0
247 20250401 150400 69146020 6380 6380 6380 6380 0
248 20250401 150300 69146020 6380 6380 6380 6380 0
249 20250401 150200 69146020 6380 6380 6380 6380 0
250 20250401 150100 69146020 6380 6380 6380 6380 0
251 20250401 150000 69146020 6380 6380 6380 6380 0
252 20250401 145900 69146020 6380 6380 6380 6380 0
253 20250401 145800 69146020 6380 6380 6380 6380 1
254 20250401 145700 69139640 6370 6370 6370 6370 0
255 20250401 145600 69139640 6370 6370 6370 6370 0
256 20250401 145500 69139640 6370 6370 6370 6370 0
257 20250401 145400 69139640 6370 6370 6370 6370 0
258 20250401 145300 69139640 6370 6370 6370 6370 0
259 20250401 145200 69139640 6370 6370 6370 6370 0
260 20250401 145100 69139640 6370 6370 6370 6370 0
261 20250401 145000 69139640 6370 6370 6370 6370 23
262 20250401 144900 68993130 6370 6370 6370 6370 0
263 20250401 144800 68993130 6370 6370 6370 6370 0
264 20250401 144700 68993130 6370 6370 6370 6370 0
265 20250401 144600 68993130 6370 6370 6370 6370 0
266 20250401 144500 68993130 6370 6360 6370 6360 100
267 20250401 144400 68357030 6370 6370 6370 6370 0
268 20250401 144300 68357030 6370 6370 6370 6370 0
269 20250401 144200 68357030 6370 6370 6370 6370 7
270 20250401 144100 68312440 6370 6370 6370 6370 0
271 20250401 144000 68312440 6370 6370 6370 6370 2
272 20250401 143900 68299700 6380 6380 6380 6380 0
273 20250401 143800 68299700 6380 6380 6380 6380 0
274 20250401 143700 68299700 6380 6380 6380 6380 0
275 20250401 143600 68299700 6380 6380 6380 6380 36
276 20250401 143500 68070020 6380 6380 6380 6380 0
277 20250401 143400 68070020 6380 6380 6380 6380 0
278 20250401 143300 68070020 6380 6380 6380 6380 0
279 20250401 143200 68070020 6380 6380 6380 6380 0
280 20250401 143100 68070020 6380 6380 6380 6380 0
281 20250401 143000 68070020 6380 6380 6380 6380 0
282 20250401 142900 68070020 6380 6380 6380 6380 0
283 20250401 142800 68070020 6380 6380 6380 6380 0
284 20250401 142700 68070020 6380 6380 6380 6380 0
285 20250401 142600 68070020 6380 6380 6380 6380 0
286 20250401 142500 68070020 6380 6380 6380 6380 3
287 20250401 142400 68050880 6380 6380 6380 6380 0
288 20250401 142300 68050880 6380 6380 6380 6380 0
289 20250401 142200 68050880 6380 6380 6380 6380 1
290 20250401 142100 68044500 6380 6380 6380 6380 0
291 20250401 142000 68044500 6380 6380 6380 6380 0
292 20250401 141900 68044500 6380 6380 6380 6380 0
293 20250401 141800 68044500 6380 6380 6380 6380 0
294 20250401 141700 68044500 6380 6380 6380 6380 0
295 20250401 141600 68044500 6380 6380 6380 6380 0
296 20250401 141500 68044500 6380 6380 6380 6380 0
297 20250401 141400 68044500 6380 6380 6380 6380 0
298 20250401 141300 68044500 6380 6380 6380 6380 0
299 20250401 141200 68044500 6380 6380 6380 6380 0
300 20250401 141100 68044500 6380 6380 6380 6380 0
301 20250401 141000 68044500 6380 6370 6380 6360 45
302 20250401 140900 67757940 6370 6370 6370 6370 0
303 20250401 140800 67757940 6370 6370 6370 6370 0
304 20250401 140700 67757940 6370 6370 6370 6370 0
305 20250401 140600 67757940 6370 6370 6370 6370 0
306 20250401 140500 67757940 6370 6370 6370 6370 1
307 20250401 140400 67751570 6380 6380 6380 6380 0
308 20250401 140300 67751570 6380 6380 6380 6380 0
309 20250401 140200 67751570 6380 6380 6380 6380 0
310 20250401 140100 67751570 6380 6380 6380 6380 0
311 20250401 140000 67751570 6380 6380 6380 6380 0
312 20250401 135900 67751570 6380 6360 6380 6360 15
313 20250401 135800 67655910 6380 6380 6380 6380 0
314 20250401 135700 67655910 6380 6380 6380 6380 0
315 20250401 135600 67655910 6380 6380 6380 6380 0
316 20250401 135500 67655910 6380 6380 6380 6380 0
317 20250401 135400 67655910 6380 6380 6380 6380 0
318 20250401 135300 67655910 6380 6380 6380 6380 1
319 20250401 135200 67649530 6380 6380 6380 6380 0
320 20250401 135100 67649530 6380 6380 6380 6380 0
321 20250401 135000 67649530 6380 6380 6380 6380 0
322 20250401 134900 67649530 6380 6380 6380 6380 0
323 20250401 134800 67649530 6380 6380 6380 6380 0
324 20250401 134700 67649530 6380 6380 6380 6380 0
325 20250401 134600 67649530 6380 6380 6380 6380 1
326 20250401 134500 67643150 6380 6380 6380 6380 51
327 20250401 134400 67317770 6360 6360 6360 6360 0
328 20250401 134300 67317770 6360 6360 6360 6360 0
329 20250401 134200 67317770 6360 6360 6360 6360 0
330 20250401 134100 67317770 6360 6360 6360 6360 0
331 20250401 134000 67317770 6360 6360 6360 6360 0
332 20250401 133900 67317770 6360 6360 6360 6360 0
333 20250401 133800 67317770 6360 6360 6360 6360 0
334 20250401 133700 67317770 6360 6360 6360 6360 0
335 20250401 133600 67317770 6360 6360 6360 6360 280
336 20250401 133500 65536970 6370 6370 6370 6370 2
337 20250401 133400 65524230 6370 6370 6370 6370 0
338 20250401 133300 65524230 6370 6370 6370 6370 0
339 20250401 133200 65524230 6370 6370 6370 6370 0
340 20250401 133100 65524230 6370 6370 6370 6370 0
341 20250401 133000 65524230 6370 6370 6370 6370 0
342 20250401 132900 65524230 6370 6370 6370 6370 0
343 20250401 132800 65524230 6370 6370 6370 6370 0
344 20250401 132700 65524230 6370 6370 6370 6370 0
345 20250401 132600 65524230 6370 6370 6370 6370 0
346 20250401 132500 65524230 6370 6370 6370 6370 185
347 20250401 132400 64345780 6360 6360 6360 6360 0
348 20250401 132300 64345780 6360 6360 6360 6360 44
349 20250401 132200 64065940 6360 6360 6360 6360 1
350 20250401 132100 64059580 6360 6370 6370 6360 87
351 20250401 132000 63506240 6370 6370 6370 6370 0
352 20250401 131900 63506240 6370 6370 6370 6370 0
353 20250401 131800 63506240 6370 6370 6370 6370 225
354 20250401 131700 62072990 6370 6370 6370 6370 0
355 20250401 131600 62072990 6370 6370 6370 6370 0
356 20250401 131500 62072990 6370 6370 6370 6370 0
357 20250401 131400 62072990 6370 6370 6370 6370 0
358 20250401 131300 62072990 6370 6370 6370 6370 0
359 20250401 131200 62072990 6370 6370 6370 6370 0
360 20250401 131100 62072990 6370 6370 6370 6370 0
361 20250401 131000 62072990 6370 6370 6370 6370 0
362 20250401 130900 62072990 6370 6370 6370 6370 18
363 20250401 130800 61958330 6370 6370 6370 6370 0
364 20250401 130700 61958330 6370 6370 6370 6370 6
365 20250401 130600 61920110 6370 6370 6370 6370 0
366 20250401 130500 61920110 6370 6370 6370 6370 0
367 20250401 130400 61920110 6370 6370 6370 6370 0
368 20250401 130300 61920110 6370 6370 6370 6370 0
369 20250401 130200 61920110 6370 6370 6370 6370 12
370 20250401 130100 61843670 6370 6370 6370 6370 0
371 20250401 130000 61843670 6370 6370 6370 6370 0
372 20250401 125900 61843670 6370 6370 6370 6370 0
373 20250401 125800 61843670 6370 6370 6370 6370 0
374 20250401 125700 61843670 6370 6370 6370 6370 0
375 20250401 125600 61843670 6370 6370 6370 6370 0
376 20250401 125500 61843670 6370 6370 6370 6370 0
377 20250401 125400 61843670 6370 6370 6370 6370 0
378 20250401 125300 61843670 6370 6370 6370 6370 0
379 20250401 125200 61843670 6370 6370 6370 6370 500
380 20250401 125100 58658670 6380 6380 6380 6380 23
381 20250401 125000 58511930 6390 6390 6390 6390 0
382 20250401 124900 58511930 6390 6390 6390 6390 266
383 20250401 124800 56812190 6390 6390 6390 6390 134
384 20250401 124700 55955930 6400 6400 6400 6400 0
385 20250401 124600 55955930 6400 6400 6400 6400 0
386 20250401 124500 55955930 6400 6400 6400 6400 0
387 20250401 124400 55955930 6400 6400 6400 6400 0
388 20250401 124300 55955930 6400 6400 6400 6400 0
389 20250401 124200 55955930 6400 6400 6400 6400 0
390 20250401 124100 55955930 6400 6400 6400 6400 0
391 20250401 124000 55955930 6400 6400 6400 6400 0
392 20250401 123900 55955930 6400 6400 6400 6400 1
393 20250401 123800 55949530 6390 6390 6390 6390 0
394 20250401 123700 55949530 6390 6390 6390 6390 0
395 20250401 123600 55949530 6390 6390 6390 6390 60
396 20250401 123500 55566130 6390 6390 6390 6390 0
397 20250401 123400 55566130 6390 6390 6390 6390 100
398 20250401 123300 54927130 6380 6380 6380 6380 555
399 20250401 123200 51386230 6380 6380 6380 6380 0
400 20250401 123100 51386230 6380 6380 6380 6380 12
401 20250401 123000 51309670 6380 6380 6380 6380 0
402 20250401 122900 51309670 6380 6380 6380 6380 0
403 20250401 122800 51309670 6380 6380 6380 6380 0
404 20250401 122700 51309670 6380 6380 6380 6380 0
405 20250401 122600 51309670 6380 6380 6380 6380 0
406 20250401 122500 51309670 6380 6380 6380 6380 0
407 20250401 122400 51309670 6380 6380 6380 6380 13
408 20250401 122300 51226730 6380 6380 6380 6380 0
409 20250401 122200 51226730 6380 6380 6380 6380 0
410 20250401 122100 51226730 6380 6380 6380 6380 0
411 20250401 122000 51226730 6380 6380 6380 6380 0
412 20250401 121900 51226730 6380 6380 6380 6380 0
413 20250401 121800 51226730 6380 6380 6380 6380 0
414 20250401 121700 51226730 6380 6380 6380 6380 0
415 20250401 121600 51226730 6380 6380 6380 6380 0
416 20250401 121500 51226730 6380 6380 6380 6380 4
417 20250401 121400 51201210 6390 6390 6390 6390 284
418 20250401 121300 49386450 6390 6390 6390 6390 0
419 20250401 121200 49386450 6390 6390 6390 6390 726
420 20250401 121100 44747310 6390 6390 6390 6390 18
421 20250401 121000 44632290 6410 6410 6410 6410 0
422 20250401 120900 44632290 6410 6410 6410 6410 0
423 20250401 120800 44632290 6410 6410 6410 6410 0
424 20250401 120700 44632290 6410 6410 6410 6410 0
425 20250401 120600 44632290 6410 6410 6410 6410 0
426 20250401 120500 44632290 6410 6410 6410 6410 0
427 20250401 120400 44632290 6410 6410 6410 6410 0
428 20250401 120300 44632290 6410 6410 6410 6410 0
429 20250401 120200 44632290 6410 6410 6410 6410 0
430 20250401 120100 44632290 6410 6410 6410 6410 0
431 20250401 120000 44632290 6410 6410 6410 6410 0
432 20250401 115900 44632290 6410 6410 6410 6410 1
433 20250401 115800 44625880 6390 6390 6390 6390 0
434 20250401 115700 44625880 6390 6390 6390 6390 0
435 20250401 115600 44625880 6390 6390 6390 6390 0
436 20250401 115500 44625880 6390 6390 6390 6390 0
437 20250401 115400 44625880 6390 6390 6390 6390 0
438 20250401 115300 44625880 6390 6390 6390 6390 0
439 20250401 115200 44625880 6390 6390 6390 6390 0
440 20250401 115100 44625880 6390 6390 6390 6390 0
441 20250401 115000 44625880 6390 6390 6410 6390 405
442 20250401 114900 42034410 6390 6390 6390 6390 0
443 20250401 114800 42034410 6390 6390 6390 6390 0
444 20250401 114700 42034410 6390 6390 6390 6390 0
445 20250401 114600 42034410 6390 6390 6390 6390 0
446 20250401 114500 42034410 6390 6390 6390 6390 0
447 20250401 114400 42034410 6390 6390 6390 6390 0
448 20250401 114300 42034410 6390 6390 6390 6390 0
449 20250401 114200 42034410 6390 6390 6390 6390 0
450 20250401 114100 42034410 6390 6390 6390 6390 0
451 20250401 114000 42034410 6390 6390 6390 6390 0
452 20250401 113900 42034410 6390 6390 6390 6390 0
453 20250401 113800 42034410 6390 6390 6390 6390 0
454 20250401 113700 42034410 6390 6390 6390 6390 0
455 20250401 113600 42034410 6390 6390 6390 6390 0
456 20250401 113500 42034410 6390 6390 6390 6390 0
457 20250401 113400 42034410 6390 6390 6390 6390 0
458 20250401 113300 42034410 6390 6390 6390 6390 0
459 20250401 113200 42034410 6390 6390 6390 6390 15
460 20250401 113100 41938560 6400 6400 6400 6400 0
461 20250401 113000 41938560 6400 6400 6400 6400 0
462 20250401 112900 41938560 6400 6390 6400 6390 100
463 20250401 112800 41299060 6390 6390 6390 6390 0
464 20250401 112700 41299060 6390 6390 6390 6390 0
465 20250401 112600 41299060 6390 6390 6390 6390 178
466 20250401 112500 40161640 6380 6380 6380 6380 100
467 20250401 112400 39523640 6360 6360 6360 6360 1000
468 20250401 112300 33163640 6370 6370 6370 6370 0
469 20250401 112200 33163640 6370 6370 6370 6370 60
470 20250401 112100 32781440 6370 6380 6380 6370 70
471 20250401 112000 32335340 6380 6380 6380 6380 0
472 20250401 111900 32335340 6380 6380 6380 6380 10
473 20250401 111800 32271540 6380 6380 6380 6380 150
474 20250401 111700 31314540 6390 6390 6390 6390 0
475 20250401 111600 31314540 6390 6390 6390 6390 0
476 20250401 111500 31314540 6390 6390 6390 6390 0
477 20250401 111400 31314540 6390 6390 6390 6390 0
478 20250401 111300 31314540 6390 6390 6390 6390 0
479 20250401 111200 31314540 6390 6390 6390 6390 0
480 20250401 111100 31314540 6390 6370 6390 6370 392
481 20250401 111000 28813900 6360 6360 6360 6360 0
482 20250401 110900 28813900 6360 6360 6360 6360 0
483 20250401 110800 28813900 6360 6360 6360 6360 0
484 20250401 110700 28813900 6360 6360 6360 6360 0
485 20250401 110600 28813900 6360 6360 6360 6360 71
486 20250401 110500 28362340 6360 6360 6360 6360 3
487 20250401 110400 28343260 6350 6350 6350 6350 130
488 20250401 110300 27517760 6350 6350 6350 6350 0
489 20250401 110200 27517760 6350 6350 6350 6350 0
490 20250401 110100 27517760 6350 6350 6350 6350 0
491 20250401 110000 27517760 6350 6350 6350 6350 0
492 20250401 105900 27517760 6350 6350 6350 6350 61
493 20250401 105800 27130410 6300 6300 6300 6300 0
494 20250401 105700 27130410 6300 6300 6300 6300 0
495 20250401 105600 27130410 6300 6300 6300 6300 0
496 20250401 105500 27130410 6300 6300 6300 6300 0
497 20250401 105400 27130410 6300 6300 6300 6300 0
498 20250401 105300 27130410 6300 6300 6300 6300 0
499 20250401 105200 27130410 6300 6350 6350 6300 563
500 20250401 105100 23575310 6360 6360 6360 6360 0
501 20250401 105000 23575310 6360 6340 6360 6340 560
502 20250401 104900 20018530 6330 6330 6330 6330 0
503 20250401 104800 20018530 6330 6330 6330 6330 0
504 20250401 104700 20018530 6330 6330 6330 6330 29
505 20250401 104600 19834960 6330 6330 6330 6330 0
506 20250401 104500 19834960 6330 6330 6330 6330 27
507 20250401 104400 19664050 6320 6320 6320 6320 0
508 20250401 104300 19664050 6320 6320 6320 6320 0
509 20250401 104200 19664050 6320 6320 6320 6320 0
510 20250401 104100 19664050 6320 6320 6320 6320 53
511 20250401 104000 19329090 6320 6320 6320 6320 0
512 20250401 103900 19329090 6320 6320 6320 6320 4
513 20250401 103800 19303810 6310 6310 6310 6310 170
514 20250401 103700 18231110 6330 6330 6330 6330 0
515 20250401 103600 18231110 6330 6330 6330 6330 0
516 20250401 103500 18231110 6330 6330 6330 6330 0
517 20250401 103400 18231110 6330 6330 6330 6330 0
518 20250401 103300 18231110 6330 6330 6330 6330 0
519 20250401 103200 18231110 6330 6330 6330 6330 0
520 20250401 103100 18231110 6330 6330 6330 6330 21
521 20250401 103000 18098180 6310 6310 6310 6310 0
522 20250401 102900 18098180 6310 6310 6310 6310 0
523 20250401 102800 18098180 6310 6310 6310 6310 100
524 20250401 102700 17467180 6310 6310 6310 6310 0
525 20250401 102600 17467180 6310 6310 6310 6310 0
526 20250401 102500 17467180 6310 6310 6310 6310 0
527 20250401 102400 17467180 6310 6310 6310 6310 16
528 20250401 102300 17366220 6330 6320 6330 6320 70
529 20250401 102200 16923520 6350 6350 6350 6350 0
530 20250401 102100 16923520 6350 6350 6350 6350 0
531 20250401 102000 16923520 6350 6350 6350 6350 0
532 20250401 101900 16923520 6350 6350 6350 6350 0
533 20250401 101800 16923520 6350 6350 6350 6350 10
534 20250401 101700 16860020 6350 6350 6350 6350 0
535 20250401 101600 16860020 6350 6350 6350 6350 0
536 20250401 101500 16860020 6350 6340 6350 6340 52
537 20250401 101400 16530180 6340 6340 6340 6340 0
538 20250401 101300 16530180 6340 6340 6340 6340 0
539 20250401 101200 16530180 6340 6330 6340 6330 74
540 20250401 101100 16061320 6320 6310 6320 6310 253
541 20250401 101000 14462420 6310 6310 6310 6300 194
542 20250401 100900 13239780 6310 6310 6310 6310 36
543 20250401 100800 13012620 6300 6300 6300 6300 0
544 20250401 100700 13012620 6300 6300 6300 6300 8
545 20250401 100600 12962220 6300 6300 6300 6300 0
546 20250401 100500 12962220 6300 6300 6300 6300 0
547 20250401 100400 12962220 6300 6300 6300 6300 23
548 20250401 100300 12817320 6300 6300 6300 6300 0
549 20250401 100200 12817320 6300 6300 6300 6300 159
550 20250401 100100 11815620 6310 6310 6310 6310 0
551 20250401 100000 11815620 6310 6310 6310 6310 15
552 20250401 095900 11720970 6290 6290 6290 6290 0
553 20250401 095800 11720970 6290 6290 6290 6290 0
554 20250401 095700 11720970 6290 6290 6290 6290 0
555 20250401 095600 11720970 6290 6290 6290 6290 0
556 20250401 095500 11720970 6290 6300 6300 6290 526
557 20250401 095400 8412180 6310 6310 6310 6310 14
558 20250401 095300 8323840 6310 6310 6310 6310 0
559 20250401 095200 8323840 6310 6310 6310 6310 0
560 20250401 095100 8323840 6310 6310 6310 6310 6
561 20250401 095000 8285980 6310 6310 6310 6310 4
562 20250401 094900 8260740 6310 6310 6310 6310 0
563 20250401 094800 8260740 6310 6310 6310 6310 14
564 20250401 094700 8172400 6300 6300 6300 6300 0
565 20250401 094600 8172400 6300 6300 6300 6300 0
566 20250401 094500 8172400 6300 6300 6300 6300 0
567 20250401 094400 8172400 6300 6300 6300 6300 0
568 20250401 094300 8172400 6300 6300 6300 6300 0
569 20250401 094200 8172400 6300 6300 6300 6300 0
570 20250401 094100 8172400 6300 6300 6300 6300 0
571 20250401 094000 8172400 6300 6300 6300 6300 1
572 20250401 093900 8166100 6300 6320 6320 6300 243
573 20250401 093800 6631320 6360 6360 6360 6360 0
574 20250401 093700 6631320 6360 6360 6360 6360 0
575 20250401 093600 6631320 6360 6360 6360 6360 0
576 20250401 093500 6631320 6360 6360 6360 6360 0
577 20250401 093400 6631320 6360 6360 6360 6360 0
578 20250401 093300 6631320 6360 6360 6360 6360 0
579 20250401 093200 6631320 6360 6360 6360 6360 0
580 20250401 093100 6631320 6360 6360 6360 6360 0
581 20250401 093000 6631320 6360 6360 6360 6360 0
582 20250401 092900 6631320 6360 6360 6360 6360 28
583 20250401 092800 6453240 6320 6320 6320 6320 0
584 20250401 092700 6453240 6320 6320 6320 6320 0
585 20250401 092600 6453240 6320 6320 6320 6320 0
586 20250401 092500 6453240 6320 6320 6320 6320 0
587 20250401 092400 6453240 6320 6320 6320 6320 118
588 20250401 092300 5707480 6360 6360 6360 6360 0
589 20250401 092200 5707480 6360 6360 6360 6360 27
590 20250401 092100 5535760 6360 6360 6360 6360 1
591 20250401 092000 5529400 6360 6360 6360 6360 0
592 20250401 091900 5529400 6360 6360 6360 6360 0
593 20250401 091800 5529400 6360 6360 6360 6360 0
594 20250401 091700 5529400 6360 6360 6360 6360 0
595 20250401 091600 5529400 6360 6360 6360 6360 0
596 20250401 091500 5529400 6360 6360 6360 6360 0
597 20250401 091400 5529400 6360 6360 6360 6360 0
598 20250401 091300 5529400 6360 6360 6360 6360 0
599 20250401 091200 5529400 6360 6360 6360 6360 0
600 20250401 091100 5529400 6360 6360 6360 6360 0
601 20250401 091000 5529400 6360 6360 6360 6360 0
602 20250401 090900 5529400 6360 6360 6360 6360 0
603 20250401 090800 5529400 6360 6360 6360 6360 0
604 20250401 090700 5529400 6360 6360 6360 6360 0
605 20250401 090600 5529400 6360 6360 6360 6360 0
606 20250401 090500 5529400 6360 6360 6360 6360 0
607 20250401 090400 5529400 6360 6360 6360 6360 23
608 20250401 090300 5383120 6320 6320 6320 6320 0
609 20250401 090200 5383120 6320 6340 6340 6320 300
610 20250401 090100 3482400 6350 6350 6350 6350 0
611 20250401 090000 3482400 6350 6330 6350 6330 550

1
012790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11986415,0,76593191850,0.00
20250327,0,11986415,0,77312376750,0.00
20250326,0,11986415,0,77552105050,0.00
20250325,0,11986415,0,78031561650,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11986415 0 76593191850 0.00
3 20250327 0 11986415 0 77312376750 0.00
4 20250326 0 11986415 0 77552105050 0.00
5 20250325 0 11986415 0 78031561650 0.00