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

615
016710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,18525590,6990,6990,6990,6990,84
20250401,191200,18525590,6990,6990,6990,6990,0
20250401,191100,18525590,6990,6990,6990,6990,0
20250401,191000,18525590,6990,6990,6990,6990,0
20250401,190900,18525590,6990,6990,6990,6990,0
20250401,190800,18525590,6990,6990,6990,6990,0
20250401,190700,18525590,6990,6990,6990,6990,0
20250401,190600,18525590,6990,6990,6990,6990,0
20250401,190500,18525590,6990,6990,6990,6990,0
20250401,190400,18525590,6990,6990,6990,6990,0
20250401,190300,18525590,6990,6990,6990,6990,0
20250401,190200,18525590,6990,6990,6990,6990,0
20250401,190100,18525590,6990,6990,6990,6990,0
20250401,190000,18525590,6990,6990,6990,6990,0
20250401,185900,18525590,6990,6990,6990,6990,0
20250401,185800,18525590,6990,6990,6990,6990,0
20250401,185700,18525590,6990,6990,6990,6990,0
20250401,185600,18525590,6990,6990,6990,6990,0
20250401,185500,18525590,6990,6990,6990,6990,0
20250401,185400,18525590,6990,6990,6990,6990,0
20250401,185300,18525590,6990,6990,6990,6990,0
20250401,185200,18525590,6990,6990,6990,6990,0
20250401,185100,18525590,6990,6990,6990,6990,0
20250401,185000,18525590,6990,6990,6990,6990,0
20250401,184900,18525590,6990,6990,6990,6990,0
20250401,184800,18525590,6990,6990,6990,6990,0
20250401,184700,18525590,6990,6990,6990,6990,0
20250401,184600,18525590,6990,6990,6990,6990,0
20250401,184500,18525590,6990,6990,6990,6990,0
20250401,184400,18525590,6990,6990,6990,6990,0
20250401,184300,18525590,6990,6990,6990,6990,84
20250401,184200,18525590,6990,6990,6990,6990,0
20250401,184100,18525590,6990,6990,6990,6990,0
20250401,184000,18525590,6990,6990,6990,6990,0
20250401,183900,18525590,6990,6990,6990,6990,0
20250401,183800,18525590,6990,6990,6990,6990,0
20250401,183700,18525590,6990,6990,6990,6990,0
20250401,183600,18525590,6990,6990,6990,6990,0
20250401,183500,18525590,6990,6990,6990,6990,0
20250401,183400,18525590,6990,6990,6990,6990,0
20250401,183300,18525590,6990,6990,6990,6990,0
20250401,183200,18525590,6990,6990,6990,6990,0
20250401,183100,18525590,6990,6990,6990,6990,0
20250401,183000,18525590,6990,6990,6990,6990,0
20250401,182900,18525590,6990,6990,6990,6990,0
20250401,182800,18525590,6990,6990,6990,6990,0
20250401,182700,18525590,6990,6990,6990,6990,0
20250401,182600,18525590,6990,6990,6990,6990,0
20250401,182500,18525590,6990,6990,6990,6990,0
20250401,182400,18525590,6990,6990,6990,6990,0
20250401,182300,18525590,6990,6990,6990,6990,0
20250401,182200,18525590,6990,6990,6990,6990,0
20250401,182100,18525590,6990,6990,6990,6990,0
20250401,182000,18525590,6990,6990,6990,6990,0
20250401,181900,18525590,6990,6990,6990,6990,0
20250401,181800,18525590,6990,6990,6990,6990,0
20250401,181700,18525590,6990,6990,6990,6990,0
20250401,181600,18525590,6990,6990,6990,6990,0
20250401,181500,18525590,6990,6990,6990,6990,0
20250401,181400,18525590,6990,6990,6990,6990,0
20250401,181300,18525590,6990,6990,6990,6990,84
20250401,181200,18525590,6990,6990,6990,6990,0
20250401,181100,18525590,6990,6990,6990,6990,0
20250401,181000,18525590,6990,6990,6990,6990,0
20250401,180900,18525590,6990,6990,6990,6990,0
20250401,180800,18525590,6990,6990,6990,6990,0
20250401,180700,18525590,6990,6990,6990,6990,0
20250401,180600,18525590,6990,6990,6990,6990,0
20250401,180500,18525590,6990,6990,6990,6990,0
20250401,180400,18525590,6990,6990,6990,6990,0
20250401,180300,18525590,6990,6990,6990,6990,0
20250401,180200,18525590,6990,6990,6990,6990,0
20250401,180100,18525590,6990,6990,6990,6990,0
20250401,180000,18525590,6990,6990,6990,6990,0
20250401,175900,18525590,6990,6990,6990,6990,0
20250401,175800,18525590,6990,6990,6990,6990,0
20250401,175700,18525590,6990,6990,6990,6990,0
20250401,175600,18525590,6990,6990,6990,6990,0
20250401,175500,18525590,6990,6990,6990,6990,0
20250401,175400,18525590,6990,6990,6990,6990,0
20250401,175300,18525590,6990,6990,6990,6990,0
20250401,175200,18525590,6990,6990,6990,6990,0
20250401,175100,18525590,6990,6990,6990,6990,0
20250401,175000,18525590,6990,6990,6990,6990,0
20250401,174900,18525590,6990,6990,6990,6990,0
20250401,174800,18525590,6990,6990,6990,6990,0
20250401,174700,18525590,6990,6990,6990,6990,0
20250401,174600,18525590,6990,6990,6990,6990,0
20250401,174500,18525590,6990,6990,6990,6990,0
20250401,174400,18525590,6990,6990,6990,6990,0
20250401,174300,18525590,6990,6990,6990,6990,84
20250401,174200,18525590,6990,6990,6990,6990,0
20250401,174100,18525590,6990,6990,6990,6990,0
20250401,174000,18525590,6990,6990,6990,6990,0
20250401,173900,18525590,6990,6990,6990,6990,0
20250401,173800,18525590,6990,6990,6990,6990,0
20250401,173700,18525590,6990,6990,6990,6990,0
20250401,173600,18525590,6990,6990,6990,6990,0
20250401,173500,18525590,6990,6990,6990,6990,0
20250401,173400,18525590,6990,6990,6990,6990,0
20250401,173300,18525590,6990,6990,6990,6990,0
20250401,173200,18525590,6990,6990,6990,6990,0
20250401,173100,18525590,6990,6990,6990,6990,0
20250401,173000,18525590,6990,6990,6990,6990,0
20250401,172900,18525590,6990,6990,6990,6990,0
20250401,172800,18525590,6990,6990,6990,6990,0
20250401,172700,18525590,6990,6990,6990,6990,0
20250401,172600,18525590,6990,6990,6990,6990,0
20250401,172500,18525590,6990,6990,6990,6990,0
20250401,172400,18525590,6990,6990,6990,6990,0
20250401,172300,18525590,6990,6990,6990,6990,0
20250401,172200,18525590,6990,6990,6990,6990,0
20250401,172100,18525590,6990,6990,6990,6990,0
20250401,172000,18525590,6990,6990,6990,6990,0
20250401,171900,18525590,6990,6990,6990,6990,0
20250401,171800,18525590,6990,6990,6990,6990,0
20250401,171700,18525590,6990,6990,6990,6990,0
20250401,171600,18525590,6990,6990,6990,6990,0
20250401,171500,18525590,6990,6990,6990,6990,0
20250401,171400,18525590,6990,6990,6990,6990,0
20250401,171300,18525590,6990,6990,6990,6990,84
20250401,171200,18525590,6990,6990,6990,6990,0
20250401,171100,18525590,6990,6990,6990,6990,0
20250401,171000,18525590,6990,6990,6990,6990,0
20250401,170900,18525590,6990,6990,6990,6990,0
20250401,170800,18525590,6990,6990,6990,6990,0
20250401,170700,18525590,6990,6990,6990,6990,0
20250401,170600,18525590,6990,6990,6990,6990,0
20250401,170500,18525590,6990,6990,6990,6990,0
20250401,170400,18525590,6990,6990,6990,6990,0
20250401,170300,18525590,6990,6990,6990,6990,0
20250401,170200,18525590,6990,6990,6990,6990,0
20250401,170100,18525590,6990,6990,6990,6990,0
20250401,170000,18525590,6990,6990,6990,6990,0
20250401,165900,18525590,6990,6990,6990,6990,0
20250401,165800,18525590,6990,6990,6990,6990,0
20250401,165700,18525590,6990,6990,6990,6990,0
20250401,165600,18525590,6990,6990,6990,6990,0
20250401,165500,18525590,6990,6990,6990,6990,0
20250401,165400,18525590,6990,6990,6990,6990,0
20250401,165300,18525590,6990,6990,6990,6990,0
20250401,165200,18525590,6990,6990,6990,6990,0
20250401,165100,18525590,6990,6990,6990,6990,0
20250401,165000,18525590,6990,6990,6990,6990,0
20250401,164900,18525590,6990,6990,6990,6990,0
20250401,164800,18525590,6990,6990,6990,6990,0
20250401,164700,18525590,6990,6990,6990,6990,0
20250401,164600,18525590,6990,6990,6990,6990,0
20250401,164500,18525590,6990,6990,6990,6990,0
20250401,164400,18525590,6990,6990,6990,6990,0
20250401,164300,18525590,6990,6990,6990,6990,84
20250401,164200,18525590,6990,6990,6990,6990,0
20250401,164100,18525590,6990,6990,6990,6990,0
20250401,164000,18525590,6990,6990,6990,6990,0
20250401,163900,18525590,6990,6990,6990,6990,0
20250401,163800,18525590,6990,6990,6990,6990,0
20250401,163700,18525590,6990,6990,6990,6990,0
20250401,163600,18525590,6990,6990,6990,6990,0
20250401,163500,18525590,6990,6990,6990,6990,0
20250401,163400,18525590,6990,6990,6990,6990,0
20250401,163300,18525590,6990,6990,6990,6990,0
20250401,163200,18525590,6990,6990,6990,6990,0
20250401,163100,18525590,6990,6990,6990,6990,0
20250401,163000,18525590,6990,6990,6990,6990,0
20250401,162900,18525590,6990,6990,6990,6990,0
20250401,162800,18525590,6990,6990,6990,6990,0
20250401,162700,18525590,6990,6990,6990,6990,0
20250401,162600,18525590,6990,6990,6990,6990,0
20250401,162500,18525590,6990,6990,6990,6990,0
20250401,162400,18525590,6990,6990,6990,6990,0
20250401,162300,18525590,6990,6990,6990,6990,0
20250401,162200,18525590,6990,6990,6990,6990,0
20250401,162100,18525590,6990,6990,6990,6990,0
20250401,162000,18525590,6990,6990,6990,6990,0
20250401,161900,18525590,6990,6990,6990,6990,0
20250401,161800,18525590,6990,6990,6990,6990,0
20250401,161700,18525590,6990,6990,6990,6990,0
20250401,161600,18525590,6990,6990,6990,6990,0
20250401,161500,18525590,6990,6990,6990,6990,0
20250401,161400,18525590,6990,6990,6990,6990,0
20250401,161300,18525590,6990,6990,6990,6990,84
20250401,161200,18525590,6990,6990,6990,6990,0
20250401,161100,18525590,6990,6990,6990,6990,0
20250401,161000,18525590,6990,6990,6990,6990,0
20250401,160900,18525590,6990,6990,6990,6990,0
20250401,160800,18525590,6990,6990,6990,6990,0
20250401,160700,18525590,6990,6990,6990,6990,0
20250401,160600,18525590,6990,6990,6990,6990,0
20250401,160500,18525590,6990,6990,6990,6990,0
20250401,160400,18525590,6990,6990,6990,6990,0
20250401,160300,18525590,6990,6990,6990,6990,0
20250401,160200,18525590,6990,6990,6990,6990,0
20250401,160100,18525590,6990,6990,6990,6990,0
20250401,160000,18525590,6990,6990,6990,6990,0
20250401,155900,18525590,6990,6990,6990,6990,0
20250401,155800,18525590,6990,6990,6990,6990,0
20250401,155700,18525590,6990,6990,6990,6990,0
20250401,155600,18525590,6990,6990,6990,6990,0
20250401,155500,18525590,6990,6990,6990,6990,0
20250401,155400,18525590,6990,6990,6990,6990,0
20250401,155300,18525590,6990,6990,6990,6990,0
20250401,155200,18525590,6990,6990,6990,6990,0
20250401,155100,18525590,6990,6990,6990,6990,0
20250401,155000,18525590,6990,6990,6990,6990,0
20250401,154900,18525590,6990,6990,6990,6990,0
20250401,154800,18525590,6990,6990,6990,6990,0
20250401,154700,18525590,6990,6990,6990,6990,0
20250401,154600,18525590,6990,6990,6990,6990,0
20250401,154500,18525590,6990,6990,6990,6990,0
20250401,154400,18525590,6990,6990,6990,6990,0
20250401,154300,18525590,6990,6990,6990,6990,84
20250401,154200,18525590,6990,6990,6990,6990,0
20250401,154100,18525590,6990,6990,6990,6990,0
20250401,154000,18525590,6990,6990,6990,6990,0
20250401,153900,18525590,6990,6990,6990,6990,0
20250401,153800,18525590,6990,6990,6990,6990,0
20250401,153700,18525590,6990,6990,6990,6990,0
20250401,153600,18525590,6990,6990,6990,6990,0
20250401,153500,18525590,6990,6990,6990,6990,0
20250401,153400,18525590,6990,6990,6990,6990,0
20250401,153300,18525590,6990,6990,6990,6990,0
20250401,153200,18525590,6990,6990,6990,6990,0
20250401,153100,18525590,6990,6990,6990,6990,0
20250401,153000,18525590,6990,6990,6990,6990,84
20250401,152900,17938430,7000,7000,7000,7000,0
20250401,152800,17938430,7000,7000,7000,7000,0
20250401,152700,17938430,7000,7000,7000,7000,0
20250401,152600,17938430,7000,7000,7000,7000,0
20250401,152500,17938430,7000,7000,7000,7000,0
20250401,152400,17938430,7000,7000,7000,7000,0
20250401,152300,17938430,7000,7000,7000,7000,0
20250401,152200,17938430,7000,7000,7000,7000,0
20250401,152100,17938430,7000,7000,7000,7000,0
20250401,152000,17938430,7000,7000,7000,7000,0
20250401,151900,17938430,7000,7000,7000,7000,0
20250401,151800,17938430,7000,7000,7000,7000,0
20250401,151700,17938430,7000,7000,7000,7000,0
20250401,151600,17938430,7000,6960,7000,6960,76
20250401,151500,17407120,6960,6960,6960,6960,0
20250401,151400,17407120,6960,6960,6960,6960,0
20250401,151300,17407120,6960,6960,6960,6960,2
20250401,151200,17393200,6970,6970,6970,6970,0
20250401,151100,17393200,6970,6970,6970,6970,0
20250401,151000,17393200,6970,6970,6970,6970,5
20250401,150900,17358350,7000,7000,7000,7000,0
20250401,150800,17358350,7000,7000,7000,7000,0
20250401,150700,17358350,7000,7000,7000,7000,0
20250401,150600,17358350,7000,7000,7000,7000,0
20250401,150500,17358350,7000,7000,7000,7000,0
20250401,150400,17358350,7000,7000,7000,7000,0
20250401,150300,17358350,7000,7000,7000,7000,1
20250401,150200,17351350,7000,7000,7000,7000,0
20250401,150100,17351350,7000,7000,7000,7000,0
20250401,150000,17351350,7000,7000,7000,7000,0
20250401,145900,17351350,7000,7000,7000,7000,0
20250401,145800,17351350,7000,7000,7000,7000,0
20250401,145700,17351350,7000,7000,7000,7000,0
20250401,145600,17351350,7000,7000,7000,7000,0
20250401,145500,17351350,7000,7000,7000,7000,0
20250401,145400,17351350,7000,7000,7000,7000,0
20250401,145300,17351350,7000,7000,7000,7000,0
20250401,145200,17351350,7000,7000,7000,7000,0
20250401,145100,17351350,7000,6980,7000,6980,9
20250401,145000,17288460,6980,6980,6980,6980,0
20250401,144900,17288460,6980,6980,6980,6980,0
20250401,144800,17288460,6980,6980,6980,6980,0
20250401,144700,17288460,6980,6980,6980,6980,0
20250401,144600,17288460,6980,6980,6980,6980,0
20250401,144500,17288460,6980,6980,6980,6980,0
20250401,144400,17288460,6980,6980,6980,6980,0
20250401,144300,17288460,6980,6980,6980,6980,0
20250401,144200,17288460,6980,6980,6980,6980,0
20250401,144100,17288460,6980,6980,6980,6980,0
20250401,144000,17288460,6980,6980,6980,6980,0
20250401,143900,17288460,6980,6980,6980,6980,0
20250401,143800,17288460,6980,6980,6980,6980,0
20250401,143700,17288460,6980,6980,6980,6980,0
20250401,143600,17288460,6980,6980,6980,6980,0
20250401,143500,17288460,6980,6980,6980,6980,39
20250401,143400,17016240,6980,6980,6980,6980,0
20250401,143300,17016240,6980,6980,6980,6980,33
20250401,143200,16785900,6960,6960,6960,6960,0
20250401,143100,16785900,6960,6960,6960,6960,0
20250401,143000,16785900,6960,6960,6960,6960,0
20250401,142900,16785900,6960,6960,6960,6960,0
20250401,142800,16785900,6960,6960,6960,6960,0
20250401,142700,16785900,6960,6960,6960,6960,0
20250401,142600,16785900,6960,6960,6960,6960,0
20250401,142500,16785900,6960,6960,6960,6960,0
20250401,142400,16785900,6960,6960,6960,6960,0
20250401,142300,16785900,6960,6960,6960,6960,0
20250401,142200,16785900,6960,6960,6960,6960,0
20250401,142100,16785900,6960,6960,6960,6960,16
20250401,142000,16674540,6960,6960,6960,6960,0
20250401,141900,16674540,6960,6960,6960,6960,0
20250401,141800,16674540,6960,6960,6960,6960,0
20250401,141700,16674540,6960,6960,6960,6960,0
20250401,141600,16674540,6960,6960,6960,6960,0
20250401,141500,16674540,6960,6960,6960,6960,0
20250401,141400,16674540,6960,6960,6960,6960,0
20250401,141300,16674540,6960,6960,6960,6960,0
20250401,141200,16674540,6960,6960,6960,6960,0
20250401,141100,16674540,6960,6960,6960,6960,0
20250401,141000,16674540,6960,6960,6960,6960,0
20250401,140900,16674540,6960,6960,6960,6960,0
20250401,140800,16674540,6960,6960,6960,6960,0
20250401,140700,16674540,6960,6960,6960,6960,0
20250401,140600,16674540,6960,6960,6960,6960,0
20250401,140500,16674540,6960,6960,6960,6960,0
20250401,140400,16674540,6960,6960,6960,6960,0
20250401,140300,16674540,6960,6960,6960,6960,0
20250401,140200,16674540,6960,6960,6960,6960,0
20250401,140100,16674540,6960,6960,6960,6960,0
20250401,140000,16674540,6960,6960,6960,6960,0
20250401,135900,16674540,6960,6960,6960,6960,0
20250401,135800,16674540,6960,6960,6960,6960,0
20250401,135700,16674540,6960,6960,6960,6960,0
20250401,135600,16674540,6960,6960,6960,6960,0
20250401,135500,16674540,6960,6960,6960,6960,0
20250401,135400,16674540,6960,6960,6960,6960,0
20250401,135300,16674540,6960,6960,6960,6960,0
20250401,135200,16674540,6960,6960,6960,6960,0
20250401,135100,16674540,6960,6960,6960,6960,0
20250401,135000,16674540,6960,6960,6960,6960,0
20250401,134900,16674540,6960,6960,6960,6960,2
20250401,134800,16660620,6950,6950,6950,6950,4
20250401,134700,16632820,6960,6960,6960,6960,0
20250401,134600,16632820,6960,6960,6960,6960,0
20250401,134500,16632820,6960,6960,6960,6960,0
20250401,134400,16632820,6960,6960,6960,6960,0
20250401,134300,16632820,6960,6960,6960,6960,0
20250401,134200,16632820,6960,6960,6960,6960,0
20250401,134100,16632820,6960,6960,6960,6960,0
20250401,134000,16632820,6960,6960,6960,6960,0
20250401,133900,16632820,6960,6960,6960,6960,0
20250401,133800,16632820,6960,6960,6960,6960,0
20250401,133700,16632820,6960,6960,6960,6960,0
20250401,133600,16632820,6960,6960,6960,6960,0
20250401,133500,16632820,6960,6960,6960,6960,0
20250401,133400,16632820,6960,6960,6960,6960,30
20250401,133300,16424020,6980,6980,6980,6980,0
20250401,133200,16424020,6980,6980,6980,6980,0
20250401,133100,16424020,6980,6980,6980,6980,0
20250401,133000,16424020,6980,6980,6980,6980,0
20250401,132900,16424020,6980,6980,6980,6980,250
20250401,132800,14679020,6980,6980,6980,6980,0
20250401,132700,14679020,6980,6980,6980,6980,10
20250401,132600,14609220,6990,6990,6990,6990,5
20250401,132500,14574270,6990,6990,6990,6990,0
20250401,132400,14574270,6990,6990,6990,6990,0
20250401,132300,14574270,6990,6990,6990,6990,0
20250401,132200,14574270,6990,6990,6990,6990,52
20250401,132100,14210790,7000,7000,7000,7000,0
20250401,132000,14210790,7000,7000,7000,7000,0
20250401,131900,14210790,7000,7000,7000,7000,0
20250401,131800,14210790,7000,7000,7000,7000,2
20250401,131700,14196790,6990,6990,6990,6990,0
20250401,131600,14196790,6990,6990,6990,6990,16
20250401,131500,14084950,6990,6990,6990,6990,0
20250401,131400,14084950,6990,6990,6990,6990,0
20250401,131300,14084950,6990,6990,6990,6990,0
20250401,131200,14084950,6990,6990,6990,6990,0
20250401,131100,14084950,6990,6990,6990,6990,0
20250401,131000,14084950,6990,6990,6990,6990,0
20250401,130900,14084950,6990,6990,6990,6990,0
20250401,130800,14084950,6990,6990,6990,6990,99
20250401,130700,13392940,6990,6990,6990,6990,0
20250401,130600,13392940,6990,6990,6990,6990,0
20250401,130500,13392940,6990,6990,6990,6990,0
20250401,130400,13392940,6990,6990,6990,6990,0
20250401,130300,13392940,6990,6990,6990,6990,0
20250401,130200,13392940,6990,6990,6990,6990,0
20250401,130100,13392940,6990,6990,6990,6990,0
20250401,130000,13392940,6990,6990,6990,6990,0
20250401,125900,13392940,6990,6990,6990,6990,0
20250401,125800,13392940,6990,6990,6990,6990,0
20250401,125700,13392940,6990,6990,6990,6990,0
20250401,125600,13392940,6990,6990,6990,6990,0
20250401,125500,13392940,6990,6990,6990,6990,0
20250401,125400,13392940,6990,6990,6990,6990,0
20250401,125300,13392940,6990,6990,6990,6990,0
20250401,125200,13392940,6990,6990,6990,6990,0
20250401,125100,13392940,6990,6990,6990,6990,0
20250401,125000,13392940,6990,6990,6990,6990,0
20250401,124900,13392940,6990,6990,6990,6990,0
20250401,124800,13392940,6990,6990,6990,6990,0
20250401,124700,13392940,6990,6990,6990,6990,0
20250401,124600,13392940,6990,6990,6990,6990,1
20250401,124500,13385950,7000,7000,7000,7000,0
20250401,124400,13385950,7000,7000,7000,7000,0
20250401,124300,13385950,7000,7000,7000,7000,40
20250401,124200,13105950,6990,6990,6990,6990,0
20250401,124100,13105950,6990,6990,6990,6990,0
20250401,124000,13105950,6990,6990,6990,6990,2
20250401,123900,13091970,7000,7000,7000,7000,0
20250401,123800,13091970,7000,7000,7000,7000,0
20250401,123700,13091970,7000,7000,7000,7000,0
20250401,123600,13091970,7000,7000,7000,7000,0
20250401,123500,13091970,7000,7000,7000,7000,0
20250401,123400,13091970,7000,7000,7000,7000,0
20250401,123300,13091970,7000,7000,7000,7000,1
20250401,123200,13084970,6990,6990,6990,6990,0
20250401,123100,13084970,6990,6990,6990,6990,0
20250401,123000,13084970,6990,6980,6990,6980,9
20250401,122900,13022140,6980,6980,6980,6980,0
20250401,122800,13022140,6980,6980,6980,6980,50
20250401,122700,12673140,6980,6980,6980,6980,0
20250401,122600,12673140,6980,6980,6980,6980,0
20250401,122500,12673140,6980,6980,6980,6980,0
20250401,122400,12673140,6980,6980,6980,6980,0
20250401,122300,12673140,6980,6980,6980,6980,0
20250401,122200,12673140,6980,6980,6980,6980,0
20250401,122100,12673140,6980,6980,6980,6980,1
20250401,122000,12666160,6980,6980,6980,6980,0
20250401,121900,12666160,6980,6980,6980,6980,0
20250401,121800,12666160,6980,6980,6980,6980,0
20250401,121700,12666160,6980,6980,6980,6980,0
20250401,121600,12666160,6980,6980,6980,6980,0
20250401,121500,12666160,6980,6980,6980,6980,0
20250401,121400,12666160,6980,6980,6980,6980,31
20250401,121300,12449780,6980,6980,6980,6980,0
20250401,121200,12449780,6980,6980,6980,6980,0
20250401,121100,12449780,6980,6980,6980,6980,1
20250401,121000,12442800,6960,6960,6960,6960,0
20250401,120900,12442800,6960,6960,6960,6960,0
20250401,120800,12442800,6960,6960,6960,6960,0
20250401,120700,12442800,6960,6960,6960,6960,0
20250401,120600,12442800,6960,6960,6960,6960,0
20250401,120500,12442800,6960,6960,6960,6960,0
20250401,120400,12442800,6960,6960,6960,6960,0
20250401,120300,12442800,6960,6960,6960,6960,128
20250401,120200,11551920,6960,6980,6980,6960,13
20250401,120100,11461380,6990,7000,7000,6990,3
20250401,120000,11440400,7000,7000,7000,7000,0
20250401,115900,11440400,7000,7000,7000,7000,1
20250401,115800,11433400,7000,7000,7000,7000,0
20250401,115700,11433400,7000,7000,7000,7000,0
20250401,115600,11433400,7000,7000,7000,7000,0
20250401,115500,11433400,7000,7000,7000,7000,0
20250401,115400,11433400,7000,7000,7000,7000,0
20250401,115300,11433400,7000,7000,7000,7000,57
20250401,115200,11034400,7000,7000,7000,7000,1
20250401,115100,11027400,6990,6990,6990,6990,0
20250401,115000,11027400,6990,6990,6990,6990,0
20250401,114900,11027400,6990,6990,6990,6990,0
20250401,114800,11027400,6990,6990,6990,6990,0
20250401,114700,11027400,6990,6990,6990,6990,0
20250401,114600,11027400,6990,6990,6990,6990,0
20250401,114500,11027400,6990,6990,6990,6990,0
20250401,114400,11027400,6990,6990,6990,6990,10
20250401,114300,10957500,6990,6990,6990,6990,70
20250401,114200,10468200,6990,6990,6990,6990,0
20250401,114100,10468200,6990,6990,6990,6990,0
20250401,114000,10468200,6990,6990,6990,6990,7
20250401,113900,10419270,6980,6980,6980,6980,0
20250401,113800,10419270,6980,6980,6980,6980,0
20250401,113700,10419270,6980,6980,6980,6980,0
20250401,113600,10419270,6980,6980,6980,6980,0
20250401,113500,10419270,6980,6980,6980,6980,0
20250401,113400,10419270,6980,6980,6980,6980,0
20250401,113300,10419270,6980,6980,6980,6980,0
20250401,113200,10419270,6980,6980,6980,6980,150
20250401,113100,9372270,6980,6980,6980,6980,0
20250401,113000,9372270,6980,6980,6980,6980,1
20250401,112900,9365290,6980,6980,6980,6980,0
20250401,112800,9365290,6980,6980,6980,6980,0
20250401,112700,9365290,6980,6980,6980,6980,0
20250401,112600,9365290,6980,6980,6980,6980,0
20250401,112500,9365290,6980,6980,6980,6980,0
20250401,112400,9365290,6980,6980,6980,6980,0
20250401,112300,9365290,6980,6980,6980,6980,0
20250401,112200,9365290,6980,6980,6980,6980,0
20250401,112100,9365290,6980,6980,6980,6980,0
20250401,112000,9365290,6980,6980,6980,6980,0
20250401,111900,9365290,6980,6980,6980,6980,0
20250401,111800,9365290,6980,6980,6980,6980,0
20250401,111700,9365290,6980,6980,6980,6980,0
20250401,111600,9365290,6980,6980,6980,6980,0
20250401,111500,9365290,6980,6980,6980,6980,0
20250401,111400,9365290,6980,6980,6980,6980,0
20250401,111300,9365290,6980,6980,6980,6980,0
20250401,111200,9365290,6980,6980,6980,6980,1
20250401,111100,9358310,6950,6950,6950,6950,0
20250401,111000,9358310,6950,6950,6950,6950,0
20250401,110900,9358310,6950,6950,6950,6950,0
20250401,110800,9358310,6950,6950,6950,6950,0
20250401,110700,9358310,6950,6950,6950,6950,0
20250401,110600,9358310,6950,6950,6950,6950,0
20250401,110500,9358310,6950,6950,6950,6950,0
20250401,110400,9358310,6950,6950,6950,6950,0
20250401,110300,9358310,6950,6950,6950,6950,0
20250401,110200,9358310,6950,6950,6950,6950,0
20250401,110100,9358310,6950,6970,6970,6950,46
20250401,110000,9038570,6970,6970,6970,6970,2
20250401,105900,9024630,6970,6970,6970,6970,96
20250401,105800,8355510,6960,6960,6960,6960,2
20250401,105700,8341590,6970,6970,6970,6970,0
20250401,105600,8341590,6970,6970,6970,6970,0
20250401,105500,8341590,6970,6970,6970,6970,0
20250401,105400,8341590,6970,6970,6970,6970,0
20250401,105300,8341590,6970,6970,6970,6970,0
20250401,105200,8341590,6970,6970,6970,6970,0
20250401,105100,8341590,6970,6970,6970,6970,1
20250401,105000,8334620,6960,6960,6960,6960,0
20250401,104900,8334620,6960,6960,6960,6960,0
20250401,104800,8334620,6960,6960,6960,6960,0
20250401,104700,8334620,6960,6960,6960,6960,0
20250401,104600,8334620,6960,6960,6960,6960,0
20250401,104500,8334620,6960,6960,6960,6960,0
20250401,104400,8334620,6960,6960,6960,6960,0
20250401,104300,8334620,6960,6960,6960,6960,0
20250401,104200,8334620,6960,6960,6960,6960,41
20250401,104100,8049260,6960,6960,6960,6960,1
20250401,104000,8042300,6960,6960,6960,6960,0
20250401,103900,8042300,6960,6960,6960,6960,0
20250401,103800,8042300,6960,6960,6960,6960,0
20250401,103700,8042300,6960,6960,6960,6960,0
20250401,103600,8042300,6960,6960,6960,6960,0
20250401,103500,8042300,6960,6960,6960,6960,0
20250401,103400,8042300,6960,6960,6960,6960,0
20250401,103300,8042300,6960,6960,6960,6960,0
20250401,103200,8042300,6960,6960,6960,6960,1
20250401,103100,8035340,6960,6955,6960,6955,59
20250401,103000,7624715,6955,6955,6955,6955,0
20250401,102900,7624715,6955,6955,6955,6955,0
20250401,102800,7624715,6955,6955,6955,6955,7
20250401,102700,7576030,6960,6960,6960,6960,0
20250401,102600,7576030,6960,6960,6960,6960,0
20250401,102500,7576030,6960,6960,6960,6960,0
20250401,102400,7576030,6960,6960,6960,6960,0
20250401,102300,7576030,6960,6960,6960,6960,0
20250401,102200,7576030,6960,6960,6960,6960,0
20250401,102100,7576030,6960,6960,6960,6960,0
20250401,102000,7576030,6960,6960,6960,6960,2
20250401,101900,7562110,6960,6960,6960,6960,0
20250401,101800,7562110,6960,6960,6960,6960,0
20250401,101700,7562110,6960,6960,6960,6960,0
20250401,101600,7562110,6960,6960,6960,6960,0
20250401,101500,7562110,6960,6960,6960,6960,0
20250401,101400,7562110,6960,6960,6960,6960,0
20250401,101300,7562110,6960,6960,6960,6960,29
20250401,101200,7360270,6960,6960,6960,6960,1
20250401,101100,7353310,6960,6960,6960,6960,0
20250401,101000,7353310,6960,6960,6960,6960,0
20250401,100900,7353310,6960,6960,6960,6960,0
20250401,100800,7353310,6960,6960,6960,6960,0
20250401,100700,7353310,6960,6960,6960,6960,0
20250401,100600,7353310,6960,6960,6960,6960,0
20250401,100500,7353310,6960,6960,6960,6960,0
20250401,100400,7353310,6960,6960,6960,6960,0
20250401,100300,7353310,6960,6960,6960,6960,0
20250401,100200,7353310,6960,6960,6960,6960,0
20250401,100100,7353310,6960,6950,6960,6950,17
20250401,100000,7235150,6950,6950,6950,6950,1
20250401,095900,7228200,6950,6950,6950,6950,0
20250401,095800,7228200,6950,6950,6950,6950,0
20250401,095700,7228200,6950,6950,6950,6950,0
20250401,095600,7228200,6950,6950,6950,6950,11
20250401,095500,7151750,6950,6950,6950,6950,0
20250401,095400,7151750,6950,6950,6950,6950,0
20250401,095300,7151750,6950,6950,6950,6950,0
20250401,095200,7151750,6950,6945,6950,6945,9
20250401,095100,7089205,6945,6945,6945,6945,1
20250401,095000,7082260,6950,6950,6950,6950,0
20250401,094900,7082260,6950,6950,6950,6950,0
20250401,094800,7082260,6950,6950,6950,6950,0
20250401,094700,7082260,6950,6950,6950,6950,0
20250401,094600,7082260,6950,6950,6950,6950,9
20250401,094500,7019710,6940,6940,6940,6940,0
20250401,094400,7019710,6940,6940,6940,6940,1
20250401,094300,7012770,6950,6950,6950,6950,0
20250401,094200,7012770,6950,6950,6950,6950,0
20250401,094100,7012770,6950,6960,6960,6950,4
20250401,094000,6984950,6960,6960,6960,6960,2
20250401,093900,6971030,6960,6960,6960,6960,1
20250401,093800,6964070,6950,6950,6950,6950,0
20250401,093700,6964070,6950,6950,6950,6950,0
20250401,093600,6964070,6950,6950,6950,6950,0
20250401,093500,6964070,6950,6950,6950,6950,0
20250401,093400,6964070,6950,6950,6950,6950,0
20250401,093300,6964070,6950,6950,6950,6950,0
20250401,093200,6964070,6950,6950,6950,6950,0
20250401,093100,6964070,6950,6950,6950,6950,0
20250401,093000,6964070,6950,6950,6950,6950,9
20250401,092900,6901520,6920,6940,6940,6910,684
20250401,092800,2171700,6950,6980,6980,6950,32
20250401,092700,1949270,6990,6990,6990,6990,0
20250401,092600,1949270,6990,6990,6990,6990,0
20250401,092500,1949270,6990,6990,6990,6990,0
20250401,092400,1949270,6990,6990,6990,6990,0
20250401,092300,1949270,6990,6990,6990,6990,0
20250401,092200,1949270,6990,6990,6990,6990,0
20250401,092100,1949270,6990,6990,6990,6990,1
20250401,092000,1942280,7000,7000,7000,7000,0
20250401,091900,1942280,7000,7000,7000,7000,0
20250401,091800,1942280,7000,7000,7000,7000,0
20250401,091700,1942280,7000,7000,7000,7000,0
20250401,091600,1942280,7000,7000,7000,7000,0
20250401,091500,1942280,7000,7000,7000,7000,1
20250401,091400,1935280,6960,6960,6960,6960,0
20250401,091300,1935280,6960,6960,6960,6960,21
20250401,091200,1789120,6970,6970,6970,6970,0
20250401,091100,1789120,6970,6970,6970,6970,0
20250401,091000,1789120,6970,6970,6970,6970,0
20250401,090900,1789120,6970,6970,6970,6970,0
20250401,090800,1789120,6970,6970,6970,6970,0
20250401,090700,1789120,6970,6970,6970,6970,1
20250401,090600,1782150,7000,7000,7000,7000,0
20250401,090500,1782150,7000,7000,7000,7000,150
20250401,090400,732150,7040,7040,7040,7040,0
20250401,090300,732150,7040,7030,7040,7030,100
20250401,090200,28160,7040,7040,7040,7040,0
20250401,090100,28160,7040,7040,7040,7040,0
20250401,090000,28160,7040,7040,7040,7040,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 18525590 6990 6990 6990 6990 84
3 20250401 191200 18525590 6990 6990 6990 6990 0
4 20250401 191100 18525590 6990 6990 6990 6990 0
5 20250401 191000 18525590 6990 6990 6990 6990 0
6 20250401 190900 18525590 6990 6990 6990 6990 0
7 20250401 190800 18525590 6990 6990 6990 6990 0
8 20250401 190700 18525590 6990 6990 6990 6990 0
9 20250401 190600 18525590 6990 6990 6990 6990 0
10 20250401 190500 18525590 6990 6990 6990 6990 0
11 20250401 190400 18525590 6990 6990 6990 6990 0
12 20250401 190300 18525590 6990 6990 6990 6990 0
13 20250401 190200 18525590 6990 6990 6990 6990 0
14 20250401 190100 18525590 6990 6990 6990 6990 0
15 20250401 190000 18525590 6990 6990 6990 6990 0
16 20250401 185900 18525590 6990 6990 6990 6990 0
17 20250401 185800 18525590 6990 6990 6990 6990 0
18 20250401 185700 18525590 6990 6990 6990 6990 0
19 20250401 185600 18525590 6990 6990 6990 6990 0
20 20250401 185500 18525590 6990 6990 6990 6990 0
21 20250401 185400 18525590 6990 6990 6990 6990 0
22 20250401 185300 18525590 6990 6990 6990 6990 0
23 20250401 185200 18525590 6990 6990 6990 6990 0
24 20250401 185100 18525590 6990 6990 6990 6990 0
25 20250401 185000 18525590 6990 6990 6990 6990 0
26 20250401 184900 18525590 6990 6990 6990 6990 0
27 20250401 184800 18525590 6990 6990 6990 6990 0
28 20250401 184700 18525590 6990 6990 6990 6990 0
29 20250401 184600 18525590 6990 6990 6990 6990 0
30 20250401 184500 18525590 6990 6990 6990 6990 0
31 20250401 184400 18525590 6990 6990 6990 6990 0
32 20250401 184300 18525590 6990 6990 6990 6990 84
33 20250401 184200 18525590 6990 6990 6990 6990 0
34 20250401 184100 18525590 6990 6990 6990 6990 0
35 20250401 184000 18525590 6990 6990 6990 6990 0
36 20250401 183900 18525590 6990 6990 6990 6990 0
37 20250401 183800 18525590 6990 6990 6990 6990 0
38 20250401 183700 18525590 6990 6990 6990 6990 0
39 20250401 183600 18525590 6990 6990 6990 6990 0
40 20250401 183500 18525590 6990 6990 6990 6990 0
41 20250401 183400 18525590 6990 6990 6990 6990 0
42 20250401 183300 18525590 6990 6990 6990 6990 0
43 20250401 183200 18525590 6990 6990 6990 6990 0
44 20250401 183100 18525590 6990 6990 6990 6990 0
45 20250401 183000 18525590 6990 6990 6990 6990 0
46 20250401 182900 18525590 6990 6990 6990 6990 0
47 20250401 182800 18525590 6990 6990 6990 6990 0
48 20250401 182700 18525590 6990 6990 6990 6990 0
49 20250401 182600 18525590 6990 6990 6990 6990 0
50 20250401 182500 18525590 6990 6990 6990 6990 0
51 20250401 182400 18525590 6990 6990 6990 6990 0
52 20250401 182300 18525590 6990 6990 6990 6990 0
53 20250401 182200 18525590 6990 6990 6990 6990 0
54 20250401 182100 18525590 6990 6990 6990 6990 0
55 20250401 182000 18525590 6990 6990 6990 6990 0
56 20250401 181900 18525590 6990 6990 6990 6990 0
57 20250401 181800 18525590 6990 6990 6990 6990 0
58 20250401 181700 18525590 6990 6990 6990 6990 0
59 20250401 181600 18525590 6990 6990 6990 6990 0
60 20250401 181500 18525590 6990 6990 6990 6990 0
61 20250401 181400 18525590 6990 6990 6990 6990 0
62 20250401 181300 18525590 6990 6990 6990 6990 84
63 20250401 181200 18525590 6990 6990 6990 6990 0
64 20250401 181100 18525590 6990 6990 6990 6990 0
65 20250401 181000 18525590 6990 6990 6990 6990 0
66 20250401 180900 18525590 6990 6990 6990 6990 0
67 20250401 180800 18525590 6990 6990 6990 6990 0
68 20250401 180700 18525590 6990 6990 6990 6990 0
69 20250401 180600 18525590 6990 6990 6990 6990 0
70 20250401 180500 18525590 6990 6990 6990 6990 0
71 20250401 180400 18525590 6990 6990 6990 6990 0
72 20250401 180300 18525590 6990 6990 6990 6990 0
73 20250401 180200 18525590 6990 6990 6990 6990 0
74 20250401 180100 18525590 6990 6990 6990 6990 0
75 20250401 180000 18525590 6990 6990 6990 6990 0
76 20250401 175900 18525590 6990 6990 6990 6990 0
77 20250401 175800 18525590 6990 6990 6990 6990 0
78 20250401 175700 18525590 6990 6990 6990 6990 0
79 20250401 175600 18525590 6990 6990 6990 6990 0
80 20250401 175500 18525590 6990 6990 6990 6990 0
81 20250401 175400 18525590 6990 6990 6990 6990 0
82 20250401 175300 18525590 6990 6990 6990 6990 0
83 20250401 175200 18525590 6990 6990 6990 6990 0
84 20250401 175100 18525590 6990 6990 6990 6990 0
85 20250401 175000 18525590 6990 6990 6990 6990 0
86 20250401 174900 18525590 6990 6990 6990 6990 0
87 20250401 174800 18525590 6990 6990 6990 6990 0
88 20250401 174700 18525590 6990 6990 6990 6990 0
89 20250401 174600 18525590 6990 6990 6990 6990 0
90 20250401 174500 18525590 6990 6990 6990 6990 0
91 20250401 174400 18525590 6990 6990 6990 6990 0
92 20250401 174300 18525590 6990 6990 6990 6990 84
93 20250401 174200 18525590 6990 6990 6990 6990 0
94 20250401 174100 18525590 6990 6990 6990 6990 0
95 20250401 174000 18525590 6990 6990 6990 6990 0
96 20250401 173900 18525590 6990 6990 6990 6990 0
97 20250401 173800 18525590 6990 6990 6990 6990 0
98 20250401 173700 18525590 6990 6990 6990 6990 0
99 20250401 173600 18525590 6990 6990 6990 6990 0
100 20250401 173500 18525590 6990 6990 6990 6990 0
101 20250401 173400 18525590 6990 6990 6990 6990 0
102 20250401 173300 18525590 6990 6990 6990 6990 0
103 20250401 173200 18525590 6990 6990 6990 6990 0
104 20250401 173100 18525590 6990 6990 6990 6990 0
105 20250401 173000 18525590 6990 6990 6990 6990 0
106 20250401 172900 18525590 6990 6990 6990 6990 0
107 20250401 172800 18525590 6990 6990 6990 6990 0
108 20250401 172700 18525590 6990 6990 6990 6990 0
109 20250401 172600 18525590 6990 6990 6990 6990 0
110 20250401 172500 18525590 6990 6990 6990 6990 0
111 20250401 172400 18525590 6990 6990 6990 6990 0
112 20250401 172300 18525590 6990 6990 6990 6990 0
113 20250401 172200 18525590 6990 6990 6990 6990 0
114 20250401 172100 18525590 6990 6990 6990 6990 0
115 20250401 172000 18525590 6990 6990 6990 6990 0
116 20250401 171900 18525590 6990 6990 6990 6990 0
117 20250401 171800 18525590 6990 6990 6990 6990 0
118 20250401 171700 18525590 6990 6990 6990 6990 0
119 20250401 171600 18525590 6990 6990 6990 6990 0
120 20250401 171500 18525590 6990 6990 6990 6990 0
121 20250401 171400 18525590 6990 6990 6990 6990 0
122 20250401 171300 18525590 6990 6990 6990 6990 84
123 20250401 171200 18525590 6990 6990 6990 6990 0
124 20250401 171100 18525590 6990 6990 6990 6990 0
125 20250401 171000 18525590 6990 6990 6990 6990 0
126 20250401 170900 18525590 6990 6990 6990 6990 0
127 20250401 170800 18525590 6990 6990 6990 6990 0
128 20250401 170700 18525590 6990 6990 6990 6990 0
129 20250401 170600 18525590 6990 6990 6990 6990 0
130 20250401 170500 18525590 6990 6990 6990 6990 0
131 20250401 170400 18525590 6990 6990 6990 6990 0
132 20250401 170300 18525590 6990 6990 6990 6990 0
133 20250401 170200 18525590 6990 6990 6990 6990 0
134 20250401 170100 18525590 6990 6990 6990 6990 0
135 20250401 170000 18525590 6990 6990 6990 6990 0
136 20250401 165900 18525590 6990 6990 6990 6990 0
137 20250401 165800 18525590 6990 6990 6990 6990 0
138 20250401 165700 18525590 6990 6990 6990 6990 0
139 20250401 165600 18525590 6990 6990 6990 6990 0
140 20250401 165500 18525590 6990 6990 6990 6990 0
141 20250401 165400 18525590 6990 6990 6990 6990 0
142 20250401 165300 18525590 6990 6990 6990 6990 0
143 20250401 165200 18525590 6990 6990 6990 6990 0
144 20250401 165100 18525590 6990 6990 6990 6990 0
145 20250401 165000 18525590 6990 6990 6990 6990 0
146 20250401 164900 18525590 6990 6990 6990 6990 0
147 20250401 164800 18525590 6990 6990 6990 6990 0
148 20250401 164700 18525590 6990 6990 6990 6990 0
149 20250401 164600 18525590 6990 6990 6990 6990 0
150 20250401 164500 18525590 6990 6990 6990 6990 0
151 20250401 164400 18525590 6990 6990 6990 6990 0
152 20250401 164300 18525590 6990 6990 6990 6990 84
153 20250401 164200 18525590 6990 6990 6990 6990 0
154 20250401 164100 18525590 6990 6990 6990 6990 0
155 20250401 164000 18525590 6990 6990 6990 6990 0
156 20250401 163900 18525590 6990 6990 6990 6990 0
157 20250401 163800 18525590 6990 6990 6990 6990 0
158 20250401 163700 18525590 6990 6990 6990 6990 0
159 20250401 163600 18525590 6990 6990 6990 6990 0
160 20250401 163500 18525590 6990 6990 6990 6990 0
161 20250401 163400 18525590 6990 6990 6990 6990 0
162 20250401 163300 18525590 6990 6990 6990 6990 0
163 20250401 163200 18525590 6990 6990 6990 6990 0
164 20250401 163100 18525590 6990 6990 6990 6990 0
165 20250401 163000 18525590 6990 6990 6990 6990 0
166 20250401 162900 18525590 6990 6990 6990 6990 0
167 20250401 162800 18525590 6990 6990 6990 6990 0
168 20250401 162700 18525590 6990 6990 6990 6990 0
169 20250401 162600 18525590 6990 6990 6990 6990 0
170 20250401 162500 18525590 6990 6990 6990 6990 0
171 20250401 162400 18525590 6990 6990 6990 6990 0
172 20250401 162300 18525590 6990 6990 6990 6990 0
173 20250401 162200 18525590 6990 6990 6990 6990 0
174 20250401 162100 18525590 6990 6990 6990 6990 0
175 20250401 162000 18525590 6990 6990 6990 6990 0
176 20250401 161900 18525590 6990 6990 6990 6990 0
177 20250401 161800 18525590 6990 6990 6990 6990 0
178 20250401 161700 18525590 6990 6990 6990 6990 0
179 20250401 161600 18525590 6990 6990 6990 6990 0
180 20250401 161500 18525590 6990 6990 6990 6990 0
181 20250401 161400 18525590 6990 6990 6990 6990 0
182 20250401 161300 18525590 6990 6990 6990 6990 84
183 20250401 161200 18525590 6990 6990 6990 6990 0
184 20250401 161100 18525590 6990 6990 6990 6990 0
185 20250401 161000 18525590 6990 6990 6990 6990 0
186 20250401 160900 18525590 6990 6990 6990 6990 0
187 20250401 160800 18525590 6990 6990 6990 6990 0
188 20250401 160700 18525590 6990 6990 6990 6990 0
189 20250401 160600 18525590 6990 6990 6990 6990 0
190 20250401 160500 18525590 6990 6990 6990 6990 0
191 20250401 160400 18525590 6990 6990 6990 6990 0
192 20250401 160300 18525590 6990 6990 6990 6990 0
193 20250401 160200 18525590 6990 6990 6990 6990 0
194 20250401 160100 18525590 6990 6990 6990 6990 0
195 20250401 160000 18525590 6990 6990 6990 6990 0
196 20250401 155900 18525590 6990 6990 6990 6990 0
197 20250401 155800 18525590 6990 6990 6990 6990 0
198 20250401 155700 18525590 6990 6990 6990 6990 0
199 20250401 155600 18525590 6990 6990 6990 6990 0
200 20250401 155500 18525590 6990 6990 6990 6990 0
201 20250401 155400 18525590 6990 6990 6990 6990 0
202 20250401 155300 18525590 6990 6990 6990 6990 0
203 20250401 155200 18525590 6990 6990 6990 6990 0
204 20250401 155100 18525590 6990 6990 6990 6990 0
205 20250401 155000 18525590 6990 6990 6990 6990 0
206 20250401 154900 18525590 6990 6990 6990 6990 0
207 20250401 154800 18525590 6990 6990 6990 6990 0
208 20250401 154700 18525590 6990 6990 6990 6990 0
209 20250401 154600 18525590 6990 6990 6990 6990 0
210 20250401 154500 18525590 6990 6990 6990 6990 0
211 20250401 154400 18525590 6990 6990 6990 6990 0
212 20250401 154300 18525590 6990 6990 6990 6990 84
213 20250401 154200 18525590 6990 6990 6990 6990 0
214 20250401 154100 18525590 6990 6990 6990 6990 0
215 20250401 154000 18525590 6990 6990 6990 6990 0
216 20250401 153900 18525590 6990 6990 6990 6990 0
217 20250401 153800 18525590 6990 6990 6990 6990 0
218 20250401 153700 18525590 6990 6990 6990 6990 0
219 20250401 153600 18525590 6990 6990 6990 6990 0
220 20250401 153500 18525590 6990 6990 6990 6990 0
221 20250401 153400 18525590 6990 6990 6990 6990 0
222 20250401 153300 18525590 6990 6990 6990 6990 0
223 20250401 153200 18525590 6990 6990 6990 6990 0
224 20250401 153100 18525590 6990 6990 6990 6990 0
225 20250401 153000 18525590 6990 6990 6990 6990 84
226 20250401 152900 17938430 7000 7000 7000 7000 0
227 20250401 152800 17938430 7000 7000 7000 7000 0
228 20250401 152700 17938430 7000 7000 7000 7000 0
229 20250401 152600 17938430 7000 7000 7000 7000 0
230 20250401 152500 17938430 7000 7000 7000 7000 0
231 20250401 152400 17938430 7000 7000 7000 7000 0
232 20250401 152300 17938430 7000 7000 7000 7000 0
233 20250401 152200 17938430 7000 7000 7000 7000 0
234 20250401 152100 17938430 7000 7000 7000 7000 0
235 20250401 152000 17938430 7000 7000 7000 7000 0
236 20250401 151900 17938430 7000 7000 7000 7000 0
237 20250401 151800 17938430 7000 7000 7000 7000 0
238 20250401 151700 17938430 7000 7000 7000 7000 0
239 20250401 151600 17938430 7000 6960 7000 6960 76
240 20250401 151500 17407120 6960 6960 6960 6960 0
241 20250401 151400 17407120 6960 6960 6960 6960 0
242 20250401 151300 17407120 6960 6960 6960 6960 2
243 20250401 151200 17393200 6970 6970 6970 6970 0
244 20250401 151100 17393200 6970 6970 6970 6970 0
245 20250401 151000 17393200 6970 6970 6970 6970 5
246 20250401 150900 17358350 7000 7000 7000 7000 0
247 20250401 150800 17358350 7000 7000 7000 7000 0
248 20250401 150700 17358350 7000 7000 7000 7000 0
249 20250401 150600 17358350 7000 7000 7000 7000 0
250 20250401 150500 17358350 7000 7000 7000 7000 0
251 20250401 150400 17358350 7000 7000 7000 7000 0
252 20250401 150300 17358350 7000 7000 7000 7000 1
253 20250401 150200 17351350 7000 7000 7000 7000 0
254 20250401 150100 17351350 7000 7000 7000 7000 0
255 20250401 150000 17351350 7000 7000 7000 7000 0
256 20250401 145900 17351350 7000 7000 7000 7000 0
257 20250401 145800 17351350 7000 7000 7000 7000 0
258 20250401 145700 17351350 7000 7000 7000 7000 0
259 20250401 145600 17351350 7000 7000 7000 7000 0
260 20250401 145500 17351350 7000 7000 7000 7000 0
261 20250401 145400 17351350 7000 7000 7000 7000 0
262 20250401 145300 17351350 7000 7000 7000 7000 0
263 20250401 145200 17351350 7000 7000 7000 7000 0
264 20250401 145100 17351350 7000 6980 7000 6980 9
265 20250401 145000 17288460 6980 6980 6980 6980 0
266 20250401 144900 17288460 6980 6980 6980 6980 0
267 20250401 144800 17288460 6980 6980 6980 6980 0
268 20250401 144700 17288460 6980 6980 6980 6980 0
269 20250401 144600 17288460 6980 6980 6980 6980 0
270 20250401 144500 17288460 6980 6980 6980 6980 0
271 20250401 144400 17288460 6980 6980 6980 6980 0
272 20250401 144300 17288460 6980 6980 6980 6980 0
273 20250401 144200 17288460 6980 6980 6980 6980 0
274 20250401 144100 17288460 6980 6980 6980 6980 0
275 20250401 144000 17288460 6980 6980 6980 6980 0
276 20250401 143900 17288460 6980 6980 6980 6980 0
277 20250401 143800 17288460 6980 6980 6980 6980 0
278 20250401 143700 17288460 6980 6980 6980 6980 0
279 20250401 143600 17288460 6980 6980 6980 6980 0
280 20250401 143500 17288460 6980 6980 6980 6980 39
281 20250401 143400 17016240 6980 6980 6980 6980 0
282 20250401 143300 17016240 6980 6980 6980 6980 33
283 20250401 143200 16785900 6960 6960 6960 6960 0
284 20250401 143100 16785900 6960 6960 6960 6960 0
285 20250401 143000 16785900 6960 6960 6960 6960 0
286 20250401 142900 16785900 6960 6960 6960 6960 0
287 20250401 142800 16785900 6960 6960 6960 6960 0
288 20250401 142700 16785900 6960 6960 6960 6960 0
289 20250401 142600 16785900 6960 6960 6960 6960 0
290 20250401 142500 16785900 6960 6960 6960 6960 0
291 20250401 142400 16785900 6960 6960 6960 6960 0
292 20250401 142300 16785900 6960 6960 6960 6960 0
293 20250401 142200 16785900 6960 6960 6960 6960 0
294 20250401 142100 16785900 6960 6960 6960 6960 16
295 20250401 142000 16674540 6960 6960 6960 6960 0
296 20250401 141900 16674540 6960 6960 6960 6960 0
297 20250401 141800 16674540 6960 6960 6960 6960 0
298 20250401 141700 16674540 6960 6960 6960 6960 0
299 20250401 141600 16674540 6960 6960 6960 6960 0
300 20250401 141500 16674540 6960 6960 6960 6960 0
301 20250401 141400 16674540 6960 6960 6960 6960 0
302 20250401 141300 16674540 6960 6960 6960 6960 0
303 20250401 141200 16674540 6960 6960 6960 6960 0
304 20250401 141100 16674540 6960 6960 6960 6960 0
305 20250401 141000 16674540 6960 6960 6960 6960 0
306 20250401 140900 16674540 6960 6960 6960 6960 0
307 20250401 140800 16674540 6960 6960 6960 6960 0
308 20250401 140700 16674540 6960 6960 6960 6960 0
309 20250401 140600 16674540 6960 6960 6960 6960 0
310 20250401 140500 16674540 6960 6960 6960 6960 0
311 20250401 140400 16674540 6960 6960 6960 6960 0
312 20250401 140300 16674540 6960 6960 6960 6960 0
313 20250401 140200 16674540 6960 6960 6960 6960 0
314 20250401 140100 16674540 6960 6960 6960 6960 0
315 20250401 140000 16674540 6960 6960 6960 6960 0
316 20250401 135900 16674540 6960 6960 6960 6960 0
317 20250401 135800 16674540 6960 6960 6960 6960 0
318 20250401 135700 16674540 6960 6960 6960 6960 0
319 20250401 135600 16674540 6960 6960 6960 6960 0
320 20250401 135500 16674540 6960 6960 6960 6960 0
321 20250401 135400 16674540 6960 6960 6960 6960 0
322 20250401 135300 16674540 6960 6960 6960 6960 0
323 20250401 135200 16674540 6960 6960 6960 6960 0
324 20250401 135100 16674540 6960 6960 6960 6960 0
325 20250401 135000 16674540 6960 6960 6960 6960 0
326 20250401 134900 16674540 6960 6960 6960 6960 2
327 20250401 134800 16660620 6950 6950 6950 6950 4
328 20250401 134700 16632820 6960 6960 6960 6960 0
329 20250401 134600 16632820 6960 6960 6960 6960 0
330 20250401 134500 16632820 6960 6960 6960 6960 0
331 20250401 134400 16632820 6960 6960 6960 6960 0
332 20250401 134300 16632820 6960 6960 6960 6960 0
333 20250401 134200 16632820 6960 6960 6960 6960 0
334 20250401 134100 16632820 6960 6960 6960 6960 0
335 20250401 134000 16632820 6960 6960 6960 6960 0
336 20250401 133900 16632820 6960 6960 6960 6960 0
337 20250401 133800 16632820 6960 6960 6960 6960 0
338 20250401 133700 16632820 6960 6960 6960 6960 0
339 20250401 133600 16632820 6960 6960 6960 6960 0
340 20250401 133500 16632820 6960 6960 6960 6960 0
341 20250401 133400 16632820 6960 6960 6960 6960 30
342 20250401 133300 16424020 6980 6980 6980 6980 0
343 20250401 133200 16424020 6980 6980 6980 6980 0
344 20250401 133100 16424020 6980 6980 6980 6980 0
345 20250401 133000 16424020 6980 6980 6980 6980 0
346 20250401 132900 16424020 6980 6980 6980 6980 250
347 20250401 132800 14679020 6980 6980 6980 6980 0
348 20250401 132700 14679020 6980 6980 6980 6980 10
349 20250401 132600 14609220 6990 6990 6990 6990 5
350 20250401 132500 14574270 6990 6990 6990 6990 0
351 20250401 132400 14574270 6990 6990 6990 6990 0
352 20250401 132300 14574270 6990 6990 6990 6990 0
353 20250401 132200 14574270 6990 6990 6990 6990 52
354 20250401 132100 14210790 7000 7000 7000 7000 0
355 20250401 132000 14210790 7000 7000 7000 7000 0
356 20250401 131900 14210790 7000 7000 7000 7000 0
357 20250401 131800 14210790 7000 7000 7000 7000 2
358 20250401 131700 14196790 6990 6990 6990 6990 0
359 20250401 131600 14196790 6990 6990 6990 6990 16
360 20250401 131500 14084950 6990 6990 6990 6990 0
361 20250401 131400 14084950 6990 6990 6990 6990 0
362 20250401 131300 14084950 6990 6990 6990 6990 0
363 20250401 131200 14084950 6990 6990 6990 6990 0
364 20250401 131100 14084950 6990 6990 6990 6990 0
365 20250401 131000 14084950 6990 6990 6990 6990 0
366 20250401 130900 14084950 6990 6990 6990 6990 0
367 20250401 130800 14084950 6990 6990 6990 6990 99
368 20250401 130700 13392940 6990 6990 6990 6990 0
369 20250401 130600 13392940 6990 6990 6990 6990 0
370 20250401 130500 13392940 6990 6990 6990 6990 0
371 20250401 130400 13392940 6990 6990 6990 6990 0
372 20250401 130300 13392940 6990 6990 6990 6990 0
373 20250401 130200 13392940 6990 6990 6990 6990 0
374 20250401 130100 13392940 6990 6990 6990 6990 0
375 20250401 130000 13392940 6990 6990 6990 6990 0
376 20250401 125900 13392940 6990 6990 6990 6990 0
377 20250401 125800 13392940 6990 6990 6990 6990 0
378 20250401 125700 13392940 6990 6990 6990 6990 0
379 20250401 125600 13392940 6990 6990 6990 6990 0
380 20250401 125500 13392940 6990 6990 6990 6990 0
381 20250401 125400 13392940 6990 6990 6990 6990 0
382 20250401 125300 13392940 6990 6990 6990 6990 0
383 20250401 125200 13392940 6990 6990 6990 6990 0
384 20250401 125100 13392940 6990 6990 6990 6990 0
385 20250401 125000 13392940 6990 6990 6990 6990 0
386 20250401 124900 13392940 6990 6990 6990 6990 0
387 20250401 124800 13392940 6990 6990 6990 6990 0
388 20250401 124700 13392940 6990 6990 6990 6990 0
389 20250401 124600 13392940 6990 6990 6990 6990 1
390 20250401 124500 13385950 7000 7000 7000 7000 0
391 20250401 124400 13385950 7000 7000 7000 7000 0
392 20250401 124300 13385950 7000 7000 7000 7000 40
393 20250401 124200 13105950 6990 6990 6990 6990 0
394 20250401 124100 13105950 6990 6990 6990 6990 0
395 20250401 124000 13105950 6990 6990 6990 6990 2
396 20250401 123900 13091970 7000 7000 7000 7000 0
397 20250401 123800 13091970 7000 7000 7000 7000 0
398 20250401 123700 13091970 7000 7000 7000 7000 0
399 20250401 123600 13091970 7000 7000 7000 7000 0
400 20250401 123500 13091970 7000 7000 7000 7000 0
401 20250401 123400 13091970 7000 7000 7000 7000 0
402 20250401 123300 13091970 7000 7000 7000 7000 1
403 20250401 123200 13084970 6990 6990 6990 6990 0
404 20250401 123100 13084970 6990 6990 6990 6990 0
405 20250401 123000 13084970 6990 6980 6990 6980 9
406 20250401 122900 13022140 6980 6980 6980 6980 0
407 20250401 122800 13022140 6980 6980 6980 6980 50
408 20250401 122700 12673140 6980 6980 6980 6980 0
409 20250401 122600 12673140 6980 6980 6980 6980 0
410 20250401 122500 12673140 6980 6980 6980 6980 0
411 20250401 122400 12673140 6980 6980 6980 6980 0
412 20250401 122300 12673140 6980 6980 6980 6980 0
413 20250401 122200 12673140 6980 6980 6980 6980 0
414 20250401 122100 12673140 6980 6980 6980 6980 1
415 20250401 122000 12666160 6980 6980 6980 6980 0
416 20250401 121900 12666160 6980 6980 6980 6980 0
417 20250401 121800 12666160 6980 6980 6980 6980 0
418 20250401 121700 12666160 6980 6980 6980 6980 0
419 20250401 121600 12666160 6980 6980 6980 6980 0
420 20250401 121500 12666160 6980 6980 6980 6980 0
421 20250401 121400 12666160 6980 6980 6980 6980 31
422 20250401 121300 12449780 6980 6980 6980 6980 0
423 20250401 121200 12449780 6980 6980 6980 6980 0
424 20250401 121100 12449780 6980 6980 6980 6980 1
425 20250401 121000 12442800 6960 6960 6960 6960 0
426 20250401 120900 12442800 6960 6960 6960 6960 0
427 20250401 120800 12442800 6960 6960 6960 6960 0
428 20250401 120700 12442800 6960 6960 6960 6960 0
429 20250401 120600 12442800 6960 6960 6960 6960 0
430 20250401 120500 12442800 6960 6960 6960 6960 0
431 20250401 120400 12442800 6960 6960 6960 6960 0
432 20250401 120300 12442800 6960 6960 6960 6960 128
433 20250401 120200 11551920 6960 6980 6980 6960 13
434 20250401 120100 11461380 6990 7000 7000 6990 3
435 20250401 120000 11440400 7000 7000 7000 7000 0
436 20250401 115900 11440400 7000 7000 7000 7000 1
437 20250401 115800 11433400 7000 7000 7000 7000 0
438 20250401 115700 11433400 7000 7000 7000 7000 0
439 20250401 115600 11433400 7000 7000 7000 7000 0
440 20250401 115500 11433400 7000 7000 7000 7000 0
441 20250401 115400 11433400 7000 7000 7000 7000 0
442 20250401 115300 11433400 7000 7000 7000 7000 57
443 20250401 115200 11034400 7000 7000 7000 7000 1
444 20250401 115100 11027400 6990 6990 6990 6990 0
445 20250401 115000 11027400 6990 6990 6990 6990 0
446 20250401 114900 11027400 6990 6990 6990 6990 0
447 20250401 114800 11027400 6990 6990 6990 6990 0
448 20250401 114700 11027400 6990 6990 6990 6990 0
449 20250401 114600 11027400 6990 6990 6990 6990 0
450 20250401 114500 11027400 6990 6990 6990 6990 0
451 20250401 114400 11027400 6990 6990 6990 6990 10
452 20250401 114300 10957500 6990 6990 6990 6990 70
453 20250401 114200 10468200 6990 6990 6990 6990 0
454 20250401 114100 10468200 6990 6990 6990 6990 0
455 20250401 114000 10468200 6990 6990 6990 6990 7
456 20250401 113900 10419270 6980 6980 6980 6980 0
457 20250401 113800 10419270 6980 6980 6980 6980 0
458 20250401 113700 10419270 6980 6980 6980 6980 0
459 20250401 113600 10419270 6980 6980 6980 6980 0
460 20250401 113500 10419270 6980 6980 6980 6980 0
461 20250401 113400 10419270 6980 6980 6980 6980 0
462 20250401 113300 10419270 6980 6980 6980 6980 0
463 20250401 113200 10419270 6980 6980 6980 6980 150
464 20250401 113100 9372270 6980 6980 6980 6980 0
465 20250401 113000 9372270 6980 6980 6980 6980 1
466 20250401 112900 9365290 6980 6980 6980 6980 0
467 20250401 112800 9365290 6980 6980 6980 6980 0
468 20250401 112700 9365290 6980 6980 6980 6980 0
469 20250401 112600 9365290 6980 6980 6980 6980 0
470 20250401 112500 9365290 6980 6980 6980 6980 0
471 20250401 112400 9365290 6980 6980 6980 6980 0
472 20250401 112300 9365290 6980 6980 6980 6980 0
473 20250401 112200 9365290 6980 6980 6980 6980 0
474 20250401 112100 9365290 6980 6980 6980 6980 0
475 20250401 112000 9365290 6980 6980 6980 6980 0
476 20250401 111900 9365290 6980 6980 6980 6980 0
477 20250401 111800 9365290 6980 6980 6980 6980 0
478 20250401 111700 9365290 6980 6980 6980 6980 0
479 20250401 111600 9365290 6980 6980 6980 6980 0
480 20250401 111500 9365290 6980 6980 6980 6980 0
481 20250401 111400 9365290 6980 6980 6980 6980 0
482 20250401 111300 9365290 6980 6980 6980 6980 0
483 20250401 111200 9365290 6980 6980 6980 6980 1
484 20250401 111100 9358310 6950 6950 6950 6950 0
485 20250401 111000 9358310 6950 6950 6950 6950 0
486 20250401 110900 9358310 6950 6950 6950 6950 0
487 20250401 110800 9358310 6950 6950 6950 6950 0
488 20250401 110700 9358310 6950 6950 6950 6950 0
489 20250401 110600 9358310 6950 6950 6950 6950 0
490 20250401 110500 9358310 6950 6950 6950 6950 0
491 20250401 110400 9358310 6950 6950 6950 6950 0
492 20250401 110300 9358310 6950 6950 6950 6950 0
493 20250401 110200 9358310 6950 6950 6950 6950 0
494 20250401 110100 9358310 6950 6970 6970 6950 46
495 20250401 110000 9038570 6970 6970 6970 6970 2
496 20250401 105900 9024630 6970 6970 6970 6970 96
497 20250401 105800 8355510 6960 6960 6960 6960 2
498 20250401 105700 8341590 6970 6970 6970 6970 0
499 20250401 105600 8341590 6970 6970 6970 6970 0
500 20250401 105500 8341590 6970 6970 6970 6970 0
501 20250401 105400 8341590 6970 6970 6970 6970 0
502 20250401 105300 8341590 6970 6970 6970 6970 0
503 20250401 105200 8341590 6970 6970 6970 6970 0
504 20250401 105100 8341590 6970 6970 6970 6970 1
505 20250401 105000 8334620 6960 6960 6960 6960 0
506 20250401 104900 8334620 6960 6960 6960 6960 0
507 20250401 104800 8334620 6960 6960 6960 6960 0
508 20250401 104700 8334620 6960 6960 6960 6960 0
509 20250401 104600 8334620 6960 6960 6960 6960 0
510 20250401 104500 8334620 6960 6960 6960 6960 0
511 20250401 104400 8334620 6960 6960 6960 6960 0
512 20250401 104300 8334620 6960 6960 6960 6960 0
513 20250401 104200 8334620 6960 6960 6960 6960 41
514 20250401 104100 8049260 6960 6960 6960 6960 1
515 20250401 104000 8042300 6960 6960 6960 6960 0
516 20250401 103900 8042300 6960 6960 6960 6960 0
517 20250401 103800 8042300 6960 6960 6960 6960 0
518 20250401 103700 8042300 6960 6960 6960 6960 0
519 20250401 103600 8042300 6960 6960 6960 6960 0
520 20250401 103500 8042300 6960 6960 6960 6960 0
521 20250401 103400 8042300 6960 6960 6960 6960 0
522 20250401 103300 8042300 6960 6960 6960 6960 0
523 20250401 103200 8042300 6960 6960 6960 6960 1
524 20250401 103100 8035340 6960 6955 6960 6955 59
525 20250401 103000 7624715 6955 6955 6955 6955 0
526 20250401 102900 7624715 6955 6955 6955 6955 0
527 20250401 102800 7624715 6955 6955 6955 6955 7
528 20250401 102700 7576030 6960 6960 6960 6960 0
529 20250401 102600 7576030 6960 6960 6960 6960 0
530 20250401 102500 7576030 6960 6960 6960 6960 0
531 20250401 102400 7576030 6960 6960 6960 6960 0
532 20250401 102300 7576030 6960 6960 6960 6960 0
533 20250401 102200 7576030 6960 6960 6960 6960 0
534 20250401 102100 7576030 6960 6960 6960 6960 0
535 20250401 102000 7576030 6960 6960 6960 6960 2
536 20250401 101900 7562110 6960 6960 6960 6960 0
537 20250401 101800 7562110 6960 6960 6960 6960 0
538 20250401 101700 7562110 6960 6960 6960 6960 0
539 20250401 101600 7562110 6960 6960 6960 6960 0
540 20250401 101500 7562110 6960 6960 6960 6960 0
541 20250401 101400 7562110 6960 6960 6960 6960 0
542 20250401 101300 7562110 6960 6960 6960 6960 29
543 20250401 101200 7360270 6960 6960 6960 6960 1
544 20250401 101100 7353310 6960 6960 6960 6960 0
545 20250401 101000 7353310 6960 6960 6960 6960 0
546 20250401 100900 7353310 6960 6960 6960 6960 0
547 20250401 100800 7353310 6960 6960 6960 6960 0
548 20250401 100700 7353310 6960 6960 6960 6960 0
549 20250401 100600 7353310 6960 6960 6960 6960 0
550 20250401 100500 7353310 6960 6960 6960 6960 0
551 20250401 100400 7353310 6960 6960 6960 6960 0
552 20250401 100300 7353310 6960 6960 6960 6960 0
553 20250401 100200 7353310 6960 6960 6960 6960 0
554 20250401 100100 7353310 6960 6950 6960 6950 17
555 20250401 100000 7235150 6950 6950 6950 6950 1
556 20250401 095900 7228200 6950 6950 6950 6950 0
557 20250401 095800 7228200 6950 6950 6950 6950 0
558 20250401 095700 7228200 6950 6950 6950 6950 0
559 20250401 095600 7228200 6950 6950 6950 6950 11
560 20250401 095500 7151750 6950 6950 6950 6950 0
561 20250401 095400 7151750 6950 6950 6950 6950 0
562 20250401 095300 7151750 6950 6950 6950 6950 0
563 20250401 095200 7151750 6950 6945 6950 6945 9
564 20250401 095100 7089205 6945 6945 6945 6945 1
565 20250401 095000 7082260 6950 6950 6950 6950 0
566 20250401 094900 7082260 6950 6950 6950 6950 0
567 20250401 094800 7082260 6950 6950 6950 6950 0
568 20250401 094700 7082260 6950 6950 6950 6950 0
569 20250401 094600 7082260 6950 6950 6950 6950 9
570 20250401 094500 7019710 6940 6940 6940 6940 0
571 20250401 094400 7019710 6940 6940 6940 6940 1
572 20250401 094300 7012770 6950 6950 6950 6950 0
573 20250401 094200 7012770 6950 6950 6950 6950 0
574 20250401 094100 7012770 6950 6960 6960 6950 4
575 20250401 094000 6984950 6960 6960 6960 6960 2
576 20250401 093900 6971030 6960 6960 6960 6960 1
577 20250401 093800 6964070 6950 6950 6950 6950 0
578 20250401 093700 6964070 6950 6950 6950 6950 0
579 20250401 093600 6964070 6950 6950 6950 6950 0
580 20250401 093500 6964070 6950 6950 6950 6950 0
581 20250401 093400 6964070 6950 6950 6950 6950 0
582 20250401 093300 6964070 6950 6950 6950 6950 0
583 20250401 093200 6964070 6950 6950 6950 6950 0
584 20250401 093100 6964070 6950 6950 6950 6950 0
585 20250401 093000 6964070 6950 6950 6950 6950 9
586 20250401 092900 6901520 6920 6940 6940 6910 684
587 20250401 092800 2171700 6950 6980 6980 6950 32
588 20250401 092700 1949270 6990 6990 6990 6990 0
589 20250401 092600 1949270 6990 6990 6990 6990 0
590 20250401 092500 1949270 6990 6990 6990 6990 0
591 20250401 092400 1949270 6990 6990 6990 6990 0
592 20250401 092300 1949270 6990 6990 6990 6990 0
593 20250401 092200 1949270 6990 6990 6990 6990 0
594 20250401 092100 1949270 6990 6990 6990 6990 1
595 20250401 092000 1942280 7000 7000 7000 7000 0
596 20250401 091900 1942280 7000 7000 7000 7000 0
597 20250401 091800 1942280 7000 7000 7000 7000 0
598 20250401 091700 1942280 7000 7000 7000 7000 0
599 20250401 091600 1942280 7000 7000 7000 7000 0
600 20250401 091500 1942280 7000 7000 7000 7000 1
601 20250401 091400 1935280 6960 6960 6960 6960 0
602 20250401 091300 1935280 6960 6960 6960 6960 21
603 20250401 091200 1789120 6970 6970 6970 6970 0
604 20250401 091100 1789120 6970 6970 6970 6970 0
605 20250401 091000 1789120 6970 6970 6970 6970 0
606 20250401 090900 1789120 6970 6970 6970 6970 0
607 20250401 090800 1789120 6970 6970 6970 6970 0
608 20250401 090700 1789120 6970 6970 6970 6970 1
609 20250401 090600 1782150 7000 7000 7000 7000 0
610 20250401 090500 1782150 7000 7000 7000 7000 150
611 20250401 090400 732150 7040 7040 7040 7040 0
612 20250401 090300 732150 7040 7030 7040 7030 100
613 20250401 090200 28160 7040 7040 7040 7040 0
614 20250401 090100 28160 7040 7040 7040 7040 0
615 20250401 090000 28160 7040 7040 7040 7040 4

1
016710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16089459,0,112948002180,0.00
20250327,0,16089459,0,113591580540,0.00
20250326,0,16089459,0,113108896770,0.00
20250325,0,16089459,0,113591580540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16089459 0 112948002180 0.00
3 20250327 0 16089459 0 113591580540 0.00
4 20250326 0 16089459 0 113108896770 0.00
5 20250325 0 16089459 0 113591580540 0.00