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

618
020400/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,16129580,6380,6380,6380,6380,58
20250401,191500,16129580,6380,6380,6380,6380,0
20250401,191400,16129580,6380,6380,6380,6380,0
20250401,191300,16129580,6380,6380,6380,6380,0
20250401,191200,16129580,6380,6380,6380,6380,0
20250401,191100,16129580,6380,6380,6380,6380,0
20250401,191000,16129580,6380,6380,6380,6380,0
20250401,190900,16129580,6380,6380,6380,6380,0
20250401,190800,16129580,6380,6380,6380,6380,0
20250401,190700,16129580,6380,6380,6380,6380,0
20250401,190600,16129580,6380,6380,6380,6380,0
20250401,190500,16129580,6380,6380,6380,6380,0
20250401,190400,16129580,6380,6380,6380,6380,0
20250401,190300,16129580,6380,6380,6380,6380,0
20250401,190200,16129580,6380,6380,6380,6380,0
20250401,190100,16129580,6380,6380,6380,6380,0
20250401,190000,16129580,6380,6380,6380,6380,0
20250401,185900,16129580,6380,6380,6380,6380,0
20250401,185800,16129580,6380,6380,6380,6380,0
20250401,185700,16129580,6380,6380,6380,6380,0
20250401,185600,16129580,6380,6380,6380,6380,0
20250401,185500,16129580,6380,6380,6380,6380,0
20250401,185400,16129580,6380,6380,6380,6380,0
20250401,185300,16129580,6380,6380,6380,6380,0
20250401,185200,16129580,6380,6380,6380,6380,0
20250401,185100,16129580,6380,6380,6380,6380,0
20250401,185000,16129580,6380,6380,6380,6380,0
20250401,184900,16129580,6380,6380,6380,6380,0
20250401,184800,16129580,6380,6380,6380,6380,0
20250401,184700,16129580,6380,6380,6380,6380,0
20250401,184600,16129580,6380,6380,6380,6380,58
20250401,184500,16129580,6380,6380,6380,6380,0
20250401,184400,16129580,6380,6380,6380,6380,0
20250401,184300,16129580,6380,6380,6380,6380,0
20250401,184200,16129580,6380,6380,6380,6380,0
20250401,184100,16129580,6380,6380,6380,6380,0
20250401,184000,16129580,6380,6380,6380,6380,0
20250401,183900,16129580,6380,6380,6380,6380,0
20250401,183800,16129580,6380,6380,6380,6380,0
20250401,183700,16129580,6380,6380,6380,6380,0
20250401,183600,16129580,6380,6380,6380,6380,0
20250401,183500,16129580,6380,6380,6380,6380,0
20250401,183400,16129580,6380,6380,6380,6380,0
20250401,183300,16129580,6380,6380,6380,6380,0
20250401,183200,16129580,6380,6380,6380,6380,0
20250401,183100,16129580,6380,6380,6380,6380,0
20250401,183000,16129580,6380,6380,6380,6380,0
20250401,182900,16129580,6380,6380,6380,6380,0
20250401,182800,16129580,6380,6380,6380,6380,0
20250401,182700,16129580,6380,6380,6380,6380,0
20250401,182600,16129580,6380,6380,6380,6380,0
20250401,182500,16129580,6380,6380,6380,6380,0
20250401,182400,16129580,6380,6380,6380,6380,0
20250401,182300,16129580,6380,6380,6380,6380,0
20250401,182200,16129580,6380,6380,6380,6380,0
20250401,182100,16129580,6380,6380,6380,6380,0
20250401,182000,16129580,6380,6380,6380,6380,0
20250401,181900,16129580,6380,6380,6380,6380,0
20250401,181800,16129580,6380,6380,6380,6380,0
20250401,181700,16129580,6380,6380,6380,6380,0
20250401,181600,16129580,6380,6380,6380,6380,58
20250401,181500,16129580,6380,6380,6380,6380,0
20250401,181400,16129580,6380,6380,6380,6380,0
20250401,181300,16129580,6380,6380,6380,6380,0
20250401,181200,16129580,6380,6380,6380,6380,0
20250401,181100,16129580,6380,6380,6380,6380,0
20250401,181000,16129580,6380,6380,6380,6380,0
20250401,180900,16129580,6380,6380,6380,6380,0
20250401,180800,16129580,6380,6380,6380,6380,0
20250401,180700,16129580,6380,6380,6380,6380,0
20250401,180600,16129580,6380,6380,6380,6380,0
20250401,180500,16129580,6380,6380,6380,6380,0
20250401,180400,16129580,6380,6380,6380,6380,0
20250401,180300,16129580,6380,6380,6380,6380,0
20250401,180200,16129580,6380,6380,6380,6380,0
20250401,180100,16129580,6380,6380,6380,6380,0
20250401,180000,16129580,6380,6380,6380,6380,0
20250401,175900,16129580,6380,6380,6380,6380,0
20250401,175800,16129580,6380,6380,6380,6380,0
20250401,175700,16129580,6380,6380,6380,6380,0
20250401,175600,16129580,6380,6380,6380,6380,0
20250401,175500,16129580,6380,6380,6380,6380,0
20250401,175400,16129580,6380,6380,6380,6380,0
20250401,175300,16129580,6380,6380,6380,6380,0
20250401,175200,16129580,6380,6380,6380,6380,0
20250401,175100,16129580,6380,6380,6380,6380,0
20250401,175000,16129580,6380,6380,6380,6380,0
20250401,174900,16129580,6380,6380,6380,6380,0
20250401,174800,16129580,6380,6380,6380,6380,0
20250401,174700,16129580,6380,6380,6380,6380,0
20250401,174600,16129580,6380,6380,6380,6380,58
20250401,174500,16129580,6380,6380,6380,6380,0
20250401,174400,16129580,6380,6380,6380,6380,0
20250401,174300,16129580,6380,6380,6380,6380,0
20250401,174200,16129580,6380,6380,6380,6380,0
20250401,174100,16129580,6380,6380,6380,6380,0
20250401,174000,16129580,6380,6380,6380,6380,0
20250401,173900,16129580,6380,6380,6380,6380,0
20250401,173800,16129580,6380,6380,6380,6380,0
20250401,173700,16129580,6380,6380,6380,6380,0
20250401,173600,16129580,6380,6380,6380,6380,0
20250401,173500,16129580,6380,6380,6380,6380,0
20250401,173400,16129580,6380,6380,6380,6380,0
20250401,173300,16129580,6380,6380,6380,6380,0
20250401,173200,16129580,6380,6380,6380,6380,0
20250401,173100,16129580,6380,6380,6380,6380,0
20250401,173000,16129580,6380,6380,6380,6380,0
20250401,172900,16129580,6380,6380,6380,6380,0
20250401,172800,16129580,6380,6380,6380,6380,0
20250401,172700,16129580,6380,6380,6380,6380,0
20250401,172600,16129580,6380,6380,6380,6380,0
20250401,172500,16129580,6380,6380,6380,6380,0
20250401,172400,16129580,6380,6380,6380,6380,0
20250401,172300,16129580,6380,6380,6380,6380,0
20250401,172200,16129580,6380,6380,6380,6380,0
20250401,172100,16129580,6380,6380,6380,6380,0
20250401,172000,16129580,6380,6380,6380,6380,0
20250401,171900,16129580,6380,6380,6380,6380,0
20250401,171800,16129580,6380,6380,6380,6380,0
20250401,171700,16129580,6380,6380,6380,6380,0
20250401,171600,16129580,6380,6380,6380,6380,58
20250401,171500,16129580,6380,6380,6380,6380,0
20250401,171400,16129580,6380,6380,6380,6380,0
20250401,171300,16129580,6380,6380,6380,6380,0
20250401,171200,16129580,6380,6380,6380,6380,0
20250401,171100,16129580,6380,6380,6380,6380,0
20250401,171000,16129580,6380,6380,6380,6380,0
20250401,170900,16129580,6380,6380,6380,6380,0
20250401,170800,16129580,6380,6380,6380,6380,0
20250401,170700,16129580,6380,6380,6380,6380,0
20250401,170600,16129580,6380,6380,6380,6380,0
20250401,170500,16129580,6380,6380,6380,6380,0
20250401,170400,16129580,6380,6380,6380,6380,0
20250401,170300,16129580,6380,6380,6380,6380,0
20250401,170200,16129580,6380,6380,6380,6380,0
20250401,170100,16129580,6380,6380,6380,6380,0
20250401,170000,16129580,6380,6380,6380,6380,0
20250401,165900,16129580,6380,6380,6380,6380,0
20250401,165800,16129580,6380,6380,6380,6380,0
20250401,165700,16129580,6380,6380,6380,6380,0
20250401,165600,16129580,6380,6380,6380,6380,0
20250401,165500,16129580,6380,6380,6380,6380,0
20250401,165400,16129580,6380,6380,6380,6380,0
20250401,165300,16129580,6380,6380,6380,6380,0
20250401,165200,16129580,6380,6380,6380,6380,0
20250401,165100,16129580,6380,6380,6380,6380,0
20250401,165000,16129580,6380,6380,6380,6380,0
20250401,164900,16129580,6380,6380,6380,6380,0
20250401,164800,16129580,6380,6380,6380,6380,0
20250401,164700,16129580,6380,6380,6380,6380,0
20250401,164600,16129580,6380,6380,6380,6380,58
20250401,164500,16129580,6380,6380,6380,6380,0
20250401,164400,16129580,6380,6380,6380,6380,0
20250401,164300,16129580,6380,6380,6380,6380,0
20250401,164200,16129580,6380,6380,6380,6380,0
20250401,164100,16129580,6380,6380,6380,6380,0
20250401,164000,16129580,6380,6380,6380,6380,0
20250401,163900,16129580,6380,6380,6380,6380,0
20250401,163800,16129580,6380,6380,6380,6380,0
20250401,163700,16129580,6380,6380,6380,6380,0
20250401,163600,16129580,6380,6380,6380,6380,0
20250401,163500,16129580,6380,6380,6380,6380,0
20250401,163400,16129580,6380,6380,6380,6380,0
20250401,163300,16129580,6380,6380,6380,6380,0
20250401,163200,16129580,6380,6380,6380,6380,0
20250401,163100,16129580,6380,6380,6380,6380,0
20250401,163000,16129580,6380,6380,6380,6380,0
20250401,162900,16129580,6380,6380,6380,6380,0
20250401,162800,16129580,6380,6380,6380,6380,0
20250401,162700,16129580,6380,6380,6380,6380,0
20250401,162600,16129580,6380,6380,6380,6380,0
20250401,162500,16129580,6380,6380,6380,6380,0
20250401,162400,16129580,6380,6380,6380,6380,0
20250401,162300,16129580,6380,6380,6380,6380,0
20250401,162200,16129580,6380,6380,6380,6380,0
20250401,162100,16129580,6380,6380,6380,6380,0
20250401,162000,16129580,6380,6380,6380,6380,0
20250401,161900,16129580,6380,6380,6380,6380,0
20250401,161800,16129580,6380,6380,6380,6380,0
20250401,161700,16129580,6380,6380,6380,6380,0
20250401,161600,16129580,6380,6380,6380,6380,58
20250401,161500,16129580,6380,6380,6380,6380,0
20250401,161400,16129580,6380,6380,6380,6380,0
20250401,161300,16129580,6380,6380,6380,6380,0
20250401,161200,16129580,6380,6380,6380,6380,0
20250401,161100,16129580,6380,6380,6380,6380,0
20250401,161000,16129580,6380,6380,6380,6380,0
20250401,160900,16129580,6380,6380,6380,6380,0
20250401,160800,16129580,6380,6380,6380,6380,0
20250401,160700,16129580,6380,6380,6380,6380,0
20250401,160600,16129580,6380,6380,6380,6380,0
20250401,160500,16129580,6380,6380,6380,6380,0
20250401,160400,16129580,6380,6380,6380,6380,0
20250401,160300,16129580,6380,6380,6380,6380,0
20250401,160200,16129580,6380,6380,6380,6380,0
20250401,160100,16129580,6380,6380,6380,6380,0
20250401,160000,16129580,6380,6380,6380,6380,0
20250401,155900,16129580,6380,6380,6380,6380,0
20250401,155800,16129580,6380,6380,6380,6380,0
20250401,155700,16129580,6380,6380,6380,6380,0
20250401,155600,16129580,6380,6380,6380,6380,0
20250401,155500,16129580,6380,6380,6380,6380,0
20250401,155400,16129580,6380,6380,6380,6380,0
20250401,155300,16129580,6380,6380,6380,6380,0
20250401,155200,16129580,6380,6380,6380,6380,0
20250401,155100,16129580,6380,6380,6380,6380,0
20250401,155000,16129580,6380,6380,6380,6380,0
20250401,154900,16129580,6380,6380,6380,6380,0
20250401,154800,16129580,6380,6380,6380,6380,0
20250401,154700,16129580,6380,6380,6380,6380,0
20250401,154600,16129580,6380,6380,6380,6380,58
20250401,154500,16129580,6380,6380,6380,6380,0
20250401,154400,16129580,6380,6380,6380,6380,0
20250401,154300,16129580,6380,6380,6380,6380,0
20250401,154200,16129580,6380,6380,6380,6380,0
20250401,154100,16129580,6380,6380,6380,6380,0
20250401,154000,16129580,6380,6380,6380,6380,0
20250401,153900,16129580,6380,6380,6380,6380,0
20250401,153800,16129580,6380,6380,6380,6380,0
20250401,153700,16129580,6380,6380,6380,6380,0
20250401,153600,16129580,6380,6380,6380,6380,0
20250401,153500,16129580,6380,6380,6380,6380,0
20250401,153400,16129580,6380,6380,6380,6380,0
20250401,153300,16129580,6380,6380,6380,6380,0
20250401,153200,16129580,6380,6380,6380,6380,0
20250401,153100,16129580,6380,6380,6380,6380,0
20250401,153000,16129580,6380,6380,6380,6380,58
20250401,152900,15759540,6410,6410,6410,6410,0
20250401,152800,15759540,6410,6410,6410,6410,0
20250401,152700,15759540,6410,6410,6410,6410,0
20250401,152600,15759540,6410,6410,6410,6410,0
20250401,152500,15759540,6410,6410,6410,6410,0
20250401,152400,15759540,6410,6410,6410,6410,0
20250401,152300,15759540,6410,6410,6410,6410,0
20250401,152200,15759540,6410,6410,6410,6410,0
20250401,152100,15759540,6410,6410,6410,6410,0
20250401,152000,15759540,6410,6410,6410,6410,0
20250401,151900,15759540,6410,6370,6410,6370,79
20250401,151800,15255370,6390,6390,6390,6390,0
20250401,151700,15255370,6390,6390,6390,6390,0
20250401,151600,15255370,6390,6390,6390,6390,0
20250401,151500,15255370,6390,6390,6390,6390,0
20250401,151400,15255370,6390,6390,6390,6390,0
20250401,151300,15255370,6390,6390,6390,6390,0
20250401,151200,15255370,6390,6390,6390,6390,11
20250401,151100,15185080,6390,6390,6390,6390,0
20250401,151000,15185080,6390,6390,6390,6390,0
20250401,150900,15185080,6390,6390,6390,6390,0
20250401,150800,15185080,6390,6390,6390,6390,0
20250401,150700,15185080,6390,6390,6390,6390,0
20250401,150600,15185080,6390,6390,6390,6390,0
20250401,150500,15185080,6390,6390,6390,6390,0
20250401,150400,15185080,6390,6390,6390,6390,0
20250401,150300,15185080,6390,6380,6390,6380,48
20250401,150200,14878800,6430,6430,6430,6430,0
20250401,150100,14878800,6430,6430,6430,6430,0
20250401,150000,14878800,6430,6430,6430,6430,0
20250401,145900,14878800,6430,6430,6430,6430,0
20250401,145800,14878800,6430,6430,6430,6430,0
20250401,145700,14878800,6430,6430,6430,6430,0
20250401,145600,14878800,6430,6430,6430,6430,0
20250401,145500,14878800,6430,6430,6430,6430,0
20250401,145400,14878800,6430,6430,6430,6430,0
20250401,145300,14878800,6430,6430,6430,6430,0
20250401,145200,14878800,6430,6430,6430,6430,0
20250401,145100,14878800,6430,6430,6430,6430,0
20250401,145000,14878800,6430,6430,6430,6430,0
20250401,144900,14878800,6430,6430,6430,6430,0
20250401,144800,14878800,6430,6430,6430,6430,1
20250401,144700,14872370,6430,6430,6430,6430,0
20250401,144600,14872370,6430,6430,6430,6430,0
20250401,144500,14872370,6430,6430,6430,6430,0
20250401,144400,14872370,6430,6430,6430,6430,0
20250401,144300,14872370,6430,6430,6430,6430,0
20250401,144200,14872370,6430,6430,6430,6430,0
20250401,144100,14872370,6430,6430,6430,6430,0
20250401,144000,14872370,6430,6430,6430,6430,1
20250401,143900,14865940,6360,6360,6360,6360,0
20250401,143800,14865940,6360,6360,6360,6360,0
20250401,143700,14865940,6360,6370,6370,6360,113
20250401,143600,14146460,6380,6380,6380,6380,0
20250401,143500,14146460,6380,6380,6380,6380,67
20250401,143400,13719000,6460,6460,6460,6460,0
20250401,143300,13719000,6460,6460,6460,6460,0
20250401,143200,13719000,6460,6460,6460,6460,0
20250401,143100,13719000,6460,6460,6460,6460,0
20250401,143000,13719000,6460,6460,6460,6460,0
20250401,142900,13719000,6460,6460,6460,6460,0
20250401,142800,13719000,6460,6460,6460,6460,0
20250401,142700,13719000,6460,6460,6460,6460,0
20250401,142600,13719000,6460,6460,6460,6460,0
20250401,142500,13719000,6460,6460,6460,6460,0
20250401,142400,13719000,6460,6460,6460,6460,0
20250401,142300,13719000,6460,6460,6460,6460,0
20250401,142200,13719000,6460,6460,6460,6460,1
20250401,142100,13712540,6450,6450,6450,6450,0
20250401,142000,13712540,6450,6450,6450,6450,0
20250401,141900,13712540,6450,6450,6450,6450,0
20250401,141800,13712540,6450,6450,6450,6450,0
20250401,141700,13712540,6450,6450,6450,6450,0
20250401,141600,13712540,6450,6450,6450,6450,0
20250401,141500,13712540,6450,6450,6450,6450,0
20250401,141400,13712540,6450,6450,6450,6450,0
20250401,141300,13712540,6450,6450,6450,6450,0
20250401,141200,13712540,6450,6450,6450,6450,0
20250401,141100,13712540,6450,6450,6450,6450,0
20250401,141000,13712540,6450,6450,6450,6450,0
20250401,140900,13712540,6450,6450,6450,6450,0
20250401,140800,13712540,6450,6450,6450,6450,0
20250401,140700,13712540,6450,6450,6450,6450,0
20250401,140600,13712540,6450,6450,6450,6450,0
20250401,140500,13712540,6450,6450,6450,6450,0
20250401,140400,13712540,6450,6450,6450,6450,147
20250401,140300,12764390,6450,6450,6450,6450,0
20250401,140200,12764390,6450,6450,6450,6450,0
20250401,140100,12764390,6450,6450,6450,6450,0
20250401,140000,12764390,6450,6450,6450,6450,0
20250401,135900,12764390,6450,6450,6450,6450,0
20250401,135800,12764390,6450,6450,6450,6450,0
20250401,135700,12764390,6450,6450,6450,6450,0
20250401,135600,12764390,6450,6450,6450,6450,0
20250401,135500,12764390,6450,6450,6450,6450,0
20250401,135400,12764390,6450,6450,6450,6450,0
20250401,135300,12764390,6450,6450,6450,6450,0
20250401,135200,12764390,6450,6450,6450,6450,0
20250401,135100,12764390,6450,6450,6450,6450,0
20250401,135000,12764390,6450,6450,6450,6450,0
20250401,134900,12764390,6450,6450,6450,6450,0
20250401,134800,12764390,6450,6450,6450,6450,0
20250401,134700,12764390,6450,6450,6450,6450,0
20250401,134600,12764390,6450,6450,6450,6450,0
20250401,134500,12764390,6450,6450,6450,6450,0
20250401,134400,12764390,6450,6450,6450,6450,0
20250401,134300,12764390,6450,6450,6450,6450,0
20250401,134200,12764390,6450,6450,6450,6450,0
20250401,134100,12764390,6450,6450,6450,6450,0
20250401,134000,12764390,6450,6450,6450,6450,0
20250401,133900,12764390,6450,6450,6450,6450,0
20250401,133800,12764390,6450,6450,6450,6450,0
20250401,133700,12764390,6450,6450,6450,6450,1
20250401,133600,12757940,6360,6360,6360,6360,0
20250401,133500,12757940,6360,6360,6360,6360,0
20250401,133400,12757940,6360,6360,6360,6360,0
20250401,133300,12757940,6360,6360,6360,6360,0
20250401,133200,12757940,6360,6360,6360,6360,0
20250401,133100,12757940,6360,6360,6360,6360,0
20250401,133000,12757940,6360,6360,6360,6360,0
20250401,132900,12757940,6360,6360,6360,6360,0
20250401,132800,12757940,6360,6360,6360,6360,0
20250401,132700,12757940,6360,6360,6360,6360,0
20250401,132600,12757940,6360,6360,6360,6360,0
20250401,132500,12757940,6360,6360,6360,6360,0
20250401,132400,12757940,6360,6360,6360,6360,0
20250401,132300,12757940,6360,6360,6360,6360,0
20250401,132200,12757940,6360,6360,6360,6360,0
20250401,132100,12757940,6360,6360,6360,6360,0
20250401,132000,12757940,6360,6360,6360,6360,0
20250401,131900,12757940,6360,6360,6360,6360,0
20250401,131800,12757940,6360,6360,6360,6360,0
20250401,131700,12757940,6360,6360,6360,6360,0
20250401,131600,12757940,6360,6360,6360,6360,0
20250401,131500,12757940,6360,6360,6360,6360,0
20250401,131400,12757940,6360,6360,6360,6360,0
20250401,131300,12757940,6360,6360,6360,6360,0
20250401,131200,12757940,6360,6360,6360,6360,0
20250401,131100,12757940,6360,6360,6360,6360,0
20250401,131000,12757940,6360,6360,6360,6360,0
20250401,130900,12757940,6360,6360,6360,6360,0
20250401,130800,12757940,6360,6360,6360,6360,0
20250401,130700,12757940,6360,6360,6360,6360,0
20250401,130600,12757940,6360,6360,6360,6360,7
20250401,130500,12713420,6430,6430,6430,6430,0
20250401,130400,12713420,6430,6430,6430,6430,0
20250401,130300,12713420,6430,6430,6430,6430,0
20250401,130200,12713420,6430,6430,6430,6430,0
20250401,130100,12713420,6430,6430,6430,6430,0
20250401,130000,12713420,6430,6430,6430,6430,0
20250401,125900,12713420,6430,6430,6430,6430,0
20250401,125800,12713420,6430,6430,6430,6430,0
20250401,125700,12713420,6430,6430,6430,6430,0
20250401,125600,12713420,6430,6430,6430,6430,0
20250401,125500,12713420,6430,6430,6430,6430,0
20250401,125400,12713420,6430,6370,6430,6370,589
20250401,125300,8941240,6400,6400,6400,6400,0
20250401,125200,8941240,6400,6400,6400,6400,0
20250401,125100,8941240,6400,6400,6400,6400,0
20250401,125000,8941240,6400,6400,6400,6400,0
20250401,124900,8941240,6400,6400,6400,6400,0
20250401,124800,8941240,6400,6400,6400,6400,0
20250401,124700,8941240,6400,6400,6400,6400,0
20250401,124600,8941240,6400,6400,6400,6400,3
20250401,124500,8922040,6400,6400,6400,6400,0
20250401,124400,8922040,6400,6400,6400,6400,0
20250401,124300,8922040,6400,6400,6400,6400,0
20250401,124200,8922040,6400,6400,6400,6400,0
20250401,124100,8922040,6400,6400,6400,6400,0
20250401,124000,8922040,6400,6400,6400,6400,0
20250401,123900,8922040,6400,6400,6400,6400,0
20250401,123800,8922040,6400,6400,6400,6400,0
20250401,123700,8922040,6400,6390,6400,6390,2
20250401,123600,8909250,6350,6350,6350,6350,4
20250401,123500,8883850,6400,6400,6400,6400,0
20250401,123400,8883850,6400,6400,6400,6400,0
20250401,123300,8883850,6400,6400,6400,6400,0
20250401,123200,8883850,6400,6400,6400,6400,0
20250401,123100,8883850,6400,6400,6400,6400,0
20250401,123000,8883850,6400,6400,6400,6400,0
20250401,122900,8883850,6400,6400,6400,6400,0
20250401,122800,8883850,6400,6400,6400,6400,0
20250401,122700,8883850,6400,6400,6400,6400,0
20250401,122600,8883850,6400,6400,6400,6400,0
20250401,122500,8883850,6400,6400,6400,6400,0
20250401,122400,8883850,6400,6400,6400,6400,0
20250401,122300,8883850,6400,6400,6400,6400,0
20250401,122200,8883850,6400,6400,6400,6400,0
20250401,122100,8883850,6400,6400,6400,6400,0
20250401,122000,8883850,6400,6400,6400,6400,0
20250401,121900,8883850,6400,6400,6400,6400,0
20250401,121800,8883850,6400,6400,6400,6400,0
20250401,121700,8883850,6400,6400,6400,6400,0
20250401,121600,8883850,6400,6400,6400,6400,0
20250401,121500,8883850,6400,6400,6400,6400,0
20250401,121400,8883850,6400,6400,6400,6400,0
20250401,121300,8883850,6400,6400,6400,6400,0
20250401,121200,8883850,6400,6400,6400,6400,0
20250401,121100,8883850,6400,6400,6400,6400,0
20250401,121000,8883850,6400,6400,6400,6400,0
20250401,120900,8883850,6400,6400,6400,6400,0
20250401,120800,8883850,6400,6400,6400,6400,0
20250401,120700,8883850,6400,6400,6400,6400,0
20250401,120600,8883850,6400,6400,6400,6400,0
20250401,120500,8883850,6400,6400,6400,6400,0
20250401,120400,8883850,6400,6400,6400,6400,0
20250401,120300,8883850,6400,6400,6400,6400,0
20250401,120200,8883850,6400,6400,6400,6400,0
20250401,120100,8883850,6400,6380,6400,6380,17
20250401,120000,8775370,6400,6400,6400,6400,0
20250401,115900,8775370,6400,6400,6400,6400,0
20250401,115800,8775370,6400,6400,6400,6400,0
20250401,115700,8775370,6400,6400,6400,6400,0
20250401,115600,8775370,6400,6400,6400,6400,0
20250401,115500,8775370,6400,6400,6400,6400,0
20250401,115400,8775370,6400,6400,6400,6400,0
20250401,115300,8775370,6400,6400,6400,6400,0
20250401,115200,8775370,6400,6400,6400,6400,0
20250401,115100,8775370,6400,6400,6400,6400,0
20250401,115000,8775370,6400,6400,6400,6400,0
20250401,114900,8775370,6400,6400,6400,6400,0
20250401,114800,8775370,6400,6400,6400,6400,0
20250401,114700,8775370,6400,6400,6400,6400,0
20250401,114600,8775370,6400,6400,6400,6400,0
20250401,114500,8775370,6400,6400,6400,6400,0
20250401,114400,8775370,6400,6400,6400,6400,0
20250401,114300,8775370,6400,6400,6400,6400,0
20250401,114200,8775370,6400,6400,6400,6400,0
20250401,114100,8775370,6400,6400,6400,6400,0
20250401,114000,8775370,6400,6400,6400,6400,0
20250401,113900,8775370,6400,6400,6400,6400,0
20250401,113800,8775370,6400,6400,6400,6400,0
20250401,113700,8775370,6400,6400,6400,6400,0
20250401,113600,8775370,6400,6400,6400,6400,0
20250401,113500,8775370,6400,6400,6400,6400,0
20250401,113400,8775370,6400,6400,6400,6400,0
20250401,113300,8775370,6400,6400,6400,6400,0
20250401,113200,8775370,6400,6400,6400,6400,0
20250401,113100,8775370,6400,6400,6400,6400,0
20250401,113000,8775370,6400,6400,6400,6400,1
20250401,112900,8768970,6400,6400,6400,6400,0
20250401,112800,8768970,6400,6400,6400,6400,0
20250401,112700,8768970,6400,6400,6400,6400,0
20250401,112600,8768970,6400,6400,6400,6400,0
20250401,112500,8768970,6400,6400,6400,6400,0
20250401,112400,8768970,6400,6340,6400,6340,39
20250401,112300,8521590,6340,6340,6340,6340,0
20250401,112200,8521590,6340,6340,6340,6340,0
20250401,112100,8521590,6340,6340,6340,6340,0
20250401,112000,8521590,6340,6340,6340,6340,44
20250401,111900,8242630,6330,6330,6330,6330,0
20250401,111800,8242630,6330,6330,6330,6330,0
20250401,111700,8242630,6330,6330,6330,6330,0
20250401,111600,8242630,6330,6330,6330,6330,0
20250401,111500,8242630,6330,6330,6330,6330,0
20250401,111400,8242630,6330,6330,6330,6330,0
20250401,111300,8242630,6330,6330,6330,6330,0
20250401,111200,8242630,6330,6330,6330,6330,0
20250401,111100,8242630,6330,6330,6330,6330,0
20250401,111000,8242630,6330,6330,6330,6330,0
20250401,110900,8242630,6330,6330,6330,6330,0
20250401,110800,8242630,6330,6330,6330,6330,0
20250401,110700,8242630,6330,6330,6330,6330,0
20250401,110600,8242630,6330,6330,6330,6330,0
20250401,110500,8242630,6330,6330,6330,6330,0
20250401,110400,8242630,6330,6330,6330,6330,14
20250401,110300,8154010,6330,6330,6330,6330,32
20250401,110200,7951450,6330,6330,6330,6330,0
20250401,110100,7951450,6330,6330,6330,6330,0
20250401,110000,7951450,6330,6330,6330,6330,0
20250401,105900,7951450,6330,6330,6330,6330,0
20250401,105800,7951450,6330,6330,6330,6330,0
20250401,105700,7951450,6330,6340,6340,6330,763
20250401,105600,3120150,6340,6340,6340,6340,0
20250401,105500,3120150,6340,6340,6340,6340,0
20250401,105400,3120150,6340,6340,6340,6340,0
20250401,105300,3120150,6340,6340,6340,6340,0
20250401,105200,3120150,6340,6340,6340,6340,0
20250401,105100,3120150,6340,6340,6340,6340,0
20250401,105000,3120150,6340,6340,6340,6340,0
20250401,104900,3120150,6340,6340,6340,6340,45
20250401,104800,2834850,6340,6340,6340,6340,0
20250401,104700,2834850,6340,6340,6340,6340,19
20250401,104600,2714390,6400,6400,6400,6400,0
20250401,104500,2714390,6400,6400,6400,6400,0
20250401,104400,2714390,6400,6400,6400,6400,0
20250401,104300,2714390,6400,6400,6400,6400,0
20250401,104200,2714390,6400,6400,6400,6400,0
20250401,104100,2714390,6400,6400,6400,6400,0
20250401,104000,2714390,6400,6400,6400,6400,0
20250401,103900,2714390,6400,6400,6400,6400,0
20250401,103800,2714390,6400,6400,6400,6400,0
20250401,103700,2714390,6400,6400,6400,6400,0
20250401,103600,2714390,6400,6400,6400,6400,0
20250401,103500,2714390,6400,6400,6400,6400,0
20250401,103400,2714390,6400,6400,6400,6400,0
20250401,103300,2714390,6400,6400,6400,6400,0
20250401,103200,2714390,6400,6400,6400,6400,0
20250401,103100,2714390,6400,6400,6400,6400,0
20250401,103000,2714390,6400,6400,6400,6400,0
20250401,102900,2714390,6400,6400,6400,6400,0
20250401,102800,2714390,6400,6400,6400,6400,0
20250401,102700,2714390,6400,6400,6400,6400,0
20250401,102600,2714390,6400,6400,6400,6400,0
20250401,102500,2714390,6400,6400,6400,6400,1
20250401,102400,2707990,6330,6330,6330,6330,0
20250401,102300,2707990,6330,6330,6330,6330,0
20250401,102200,2707990,6330,6330,6330,6330,0
20250401,102100,2707990,6330,6330,6330,6330,0
20250401,102000,2707990,6330,6330,6330,6330,0
20250401,101900,2707990,6330,6330,6330,6330,41
20250401,101800,2448460,6400,6400,6400,6400,0
20250401,101700,2448460,6400,6400,6400,6400,0
20250401,101600,2448460,6400,6400,6400,6400,0
20250401,101500,2448460,6400,6400,6400,6400,0
20250401,101400,2448460,6400,6400,6400,6400,0
20250401,101300,2448460,6400,6400,6400,6400,0
20250401,101200,2448460,6400,6400,6400,6400,0
20250401,101100,2448460,6400,6400,6400,6400,0
20250401,101000,2448460,6400,6400,6400,6400,0
20250401,100900,2448460,6400,6400,6400,6400,0
20250401,100800,2448460,6400,6400,6400,6400,1
20250401,100700,2442060,6340,6340,6340,6340,0
20250401,100600,2442060,6340,6340,6340,6340,30
20250401,100500,2251860,6430,6430,6430,6430,0
20250401,100400,2251860,6430,6430,6430,6430,0
20250401,100300,2251860,6430,6430,6430,6430,0
20250401,100200,2251860,6430,6430,6430,6430,0
20250401,100100,2251860,6430,6430,6430,6430,0
20250401,100000,2251860,6430,6430,6430,6430,0
20250401,095900,2251860,6430,6430,6430,6430,0
20250401,095800,2251860,6430,6430,6430,6430,0
20250401,095700,2251860,6430,6430,6430,6430,10
20250401,095600,2187560,6430,6430,6430,6430,14
20250401,095500,2097540,6430,6430,6430,6430,0
20250401,095400,2097540,6430,6430,6430,6430,0
20250401,095300,2097540,6430,6430,6430,6430,0
20250401,095200,2097540,6430,6430,6430,6430,0
20250401,095100,2097540,6430,6430,6430,6430,14
20250401,095000,2007520,6430,6430,6430,6430,1
20250401,094900,2001090,6430,6430,6430,6430,1
20250401,094800,1994660,6390,6390,6390,6390,0
20250401,094700,1994660,6390,6390,6390,6390,1
20250401,094600,1988270,6340,6380,6390,6340,62
20250401,094500,1594510,6460,6460,6460,6460,0
20250401,094400,1594510,6460,6460,6460,6460,0
20250401,094300,1594510,6460,6460,6460,6460,0
20250401,094200,1594510,6460,6460,6460,6460,0
20250401,094100,1594510,6460,6460,6460,6460,15
20250401,094000,1497610,6490,6490,6490,6490,0
20250401,093900,1497610,6490,6490,6490,6490,0
20250401,093800,1497610,6490,6490,6490,6490,0
20250401,093700,1497610,6490,6490,6490,6490,1
20250401,093600,1491120,6320,6480,6480,6320,36
20250401,093500,1261200,6480,6480,6480,6480,0
20250401,093400,1261200,6480,6480,6480,6480,0
20250401,093300,1261200,6480,6480,6480,6480,0
20250401,093200,1261200,6480,6480,6480,6480,0
20250401,093100,1261200,6480,6480,6480,6480,15
20250401,093000,1164000,6310,6310,6310,6310,0
20250401,092900,1164000,6310,6310,6310,6310,0
20250401,092800,1164000,6310,6310,6310,6310,0
20250401,092700,1164000,6310,6310,6310,6310,0
20250401,092600,1164000,6310,6510,6520,6310,73
20250401,092500,698700,6400,6400,6400,6400,0
20250401,092400,698700,6400,6400,6400,6400,0
20250401,092300,698700,6400,6400,6400,6400,0
20250401,092200,698700,6400,6400,6400,6400,0
20250401,092100,698700,6400,6400,6400,6400,18
20250401,092000,583500,6400,6400,6400,6400,0
20250401,091900,583500,6400,6400,6400,6400,0
20250401,091800,583500,6400,6400,6400,6400,0
20250401,091700,583500,6400,6400,6400,6400,0
20250401,091600,583500,6400,6400,6400,6400,15
20250401,091500,487500,6400,6400,6400,6400,0
20250401,091400,487500,6400,6400,6400,6400,0
20250401,091300,487500,6400,6400,6400,6400,0
20250401,091200,487500,6400,6400,6400,6400,0
20250401,091100,487500,6400,6400,6400,6400,15
20250401,091000,391500,6390,6350,6390,6350,4
20250401,090900,366020,6390,6390,6390,6390,0
20250401,090800,366020,6390,6390,6390,6390,0
20250401,090700,366020,6390,6390,6390,6390,1
20250401,090600,359630,6310,6310,6310,6310,0
20250401,090500,359630,6310,6310,6310,6310,0
20250401,090400,359630,6310,6310,6310,6310,0
20250401,090300,359630,6310,6310,6310,6310,0
20250401,090200,359630,6310,6310,6310,6310,0
20250401,090100,359630,6310,6310,6310,6310,53
20250401,090000,25200,6300,6300,6300,6300,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 16129580 6380 6380 6380 6380 58
3 20250401 191500 16129580 6380 6380 6380 6380 0
4 20250401 191400 16129580 6380 6380 6380 6380 0
5 20250401 191300 16129580 6380 6380 6380 6380 0
6 20250401 191200 16129580 6380 6380 6380 6380 0
7 20250401 191100 16129580 6380 6380 6380 6380 0
8 20250401 191000 16129580 6380 6380 6380 6380 0
9 20250401 190900 16129580 6380 6380 6380 6380 0
10 20250401 190800 16129580 6380 6380 6380 6380 0
11 20250401 190700 16129580 6380 6380 6380 6380 0
12 20250401 190600 16129580 6380 6380 6380 6380 0
13 20250401 190500 16129580 6380 6380 6380 6380 0
14 20250401 190400 16129580 6380 6380 6380 6380 0
15 20250401 190300 16129580 6380 6380 6380 6380 0
16 20250401 190200 16129580 6380 6380 6380 6380 0
17 20250401 190100 16129580 6380 6380 6380 6380 0
18 20250401 190000 16129580 6380 6380 6380 6380 0
19 20250401 185900 16129580 6380 6380 6380 6380 0
20 20250401 185800 16129580 6380 6380 6380 6380 0
21 20250401 185700 16129580 6380 6380 6380 6380 0
22 20250401 185600 16129580 6380 6380 6380 6380 0
23 20250401 185500 16129580 6380 6380 6380 6380 0
24 20250401 185400 16129580 6380 6380 6380 6380 0
25 20250401 185300 16129580 6380 6380 6380 6380 0
26 20250401 185200 16129580 6380 6380 6380 6380 0
27 20250401 185100 16129580 6380 6380 6380 6380 0
28 20250401 185000 16129580 6380 6380 6380 6380 0
29 20250401 184900 16129580 6380 6380 6380 6380 0
30 20250401 184800 16129580 6380 6380 6380 6380 0
31 20250401 184700 16129580 6380 6380 6380 6380 0
32 20250401 184600 16129580 6380 6380 6380 6380 58
33 20250401 184500 16129580 6380 6380 6380 6380 0
34 20250401 184400 16129580 6380 6380 6380 6380 0
35 20250401 184300 16129580 6380 6380 6380 6380 0
36 20250401 184200 16129580 6380 6380 6380 6380 0
37 20250401 184100 16129580 6380 6380 6380 6380 0
38 20250401 184000 16129580 6380 6380 6380 6380 0
39 20250401 183900 16129580 6380 6380 6380 6380 0
40 20250401 183800 16129580 6380 6380 6380 6380 0
41 20250401 183700 16129580 6380 6380 6380 6380 0
42 20250401 183600 16129580 6380 6380 6380 6380 0
43 20250401 183500 16129580 6380 6380 6380 6380 0
44 20250401 183400 16129580 6380 6380 6380 6380 0
45 20250401 183300 16129580 6380 6380 6380 6380 0
46 20250401 183200 16129580 6380 6380 6380 6380 0
47 20250401 183100 16129580 6380 6380 6380 6380 0
48 20250401 183000 16129580 6380 6380 6380 6380 0
49 20250401 182900 16129580 6380 6380 6380 6380 0
50 20250401 182800 16129580 6380 6380 6380 6380 0
51 20250401 182700 16129580 6380 6380 6380 6380 0
52 20250401 182600 16129580 6380 6380 6380 6380 0
53 20250401 182500 16129580 6380 6380 6380 6380 0
54 20250401 182400 16129580 6380 6380 6380 6380 0
55 20250401 182300 16129580 6380 6380 6380 6380 0
56 20250401 182200 16129580 6380 6380 6380 6380 0
57 20250401 182100 16129580 6380 6380 6380 6380 0
58 20250401 182000 16129580 6380 6380 6380 6380 0
59 20250401 181900 16129580 6380 6380 6380 6380 0
60 20250401 181800 16129580 6380 6380 6380 6380 0
61 20250401 181700 16129580 6380 6380 6380 6380 0
62 20250401 181600 16129580 6380 6380 6380 6380 58
63 20250401 181500 16129580 6380 6380 6380 6380 0
64 20250401 181400 16129580 6380 6380 6380 6380 0
65 20250401 181300 16129580 6380 6380 6380 6380 0
66 20250401 181200 16129580 6380 6380 6380 6380 0
67 20250401 181100 16129580 6380 6380 6380 6380 0
68 20250401 181000 16129580 6380 6380 6380 6380 0
69 20250401 180900 16129580 6380 6380 6380 6380 0
70 20250401 180800 16129580 6380 6380 6380 6380 0
71 20250401 180700 16129580 6380 6380 6380 6380 0
72 20250401 180600 16129580 6380 6380 6380 6380 0
73 20250401 180500 16129580 6380 6380 6380 6380 0
74 20250401 180400 16129580 6380 6380 6380 6380 0
75 20250401 180300 16129580 6380 6380 6380 6380 0
76 20250401 180200 16129580 6380 6380 6380 6380 0
77 20250401 180100 16129580 6380 6380 6380 6380 0
78 20250401 180000 16129580 6380 6380 6380 6380 0
79 20250401 175900 16129580 6380 6380 6380 6380 0
80 20250401 175800 16129580 6380 6380 6380 6380 0
81 20250401 175700 16129580 6380 6380 6380 6380 0
82 20250401 175600 16129580 6380 6380 6380 6380 0
83 20250401 175500 16129580 6380 6380 6380 6380 0
84 20250401 175400 16129580 6380 6380 6380 6380 0
85 20250401 175300 16129580 6380 6380 6380 6380 0
86 20250401 175200 16129580 6380 6380 6380 6380 0
87 20250401 175100 16129580 6380 6380 6380 6380 0
88 20250401 175000 16129580 6380 6380 6380 6380 0
89 20250401 174900 16129580 6380 6380 6380 6380 0
90 20250401 174800 16129580 6380 6380 6380 6380 0
91 20250401 174700 16129580 6380 6380 6380 6380 0
92 20250401 174600 16129580 6380 6380 6380 6380 58
93 20250401 174500 16129580 6380 6380 6380 6380 0
94 20250401 174400 16129580 6380 6380 6380 6380 0
95 20250401 174300 16129580 6380 6380 6380 6380 0
96 20250401 174200 16129580 6380 6380 6380 6380 0
97 20250401 174100 16129580 6380 6380 6380 6380 0
98 20250401 174000 16129580 6380 6380 6380 6380 0
99 20250401 173900 16129580 6380 6380 6380 6380 0
100 20250401 173800 16129580 6380 6380 6380 6380 0
101 20250401 173700 16129580 6380 6380 6380 6380 0
102 20250401 173600 16129580 6380 6380 6380 6380 0
103 20250401 173500 16129580 6380 6380 6380 6380 0
104 20250401 173400 16129580 6380 6380 6380 6380 0
105 20250401 173300 16129580 6380 6380 6380 6380 0
106 20250401 173200 16129580 6380 6380 6380 6380 0
107 20250401 173100 16129580 6380 6380 6380 6380 0
108 20250401 173000 16129580 6380 6380 6380 6380 0
109 20250401 172900 16129580 6380 6380 6380 6380 0
110 20250401 172800 16129580 6380 6380 6380 6380 0
111 20250401 172700 16129580 6380 6380 6380 6380 0
112 20250401 172600 16129580 6380 6380 6380 6380 0
113 20250401 172500 16129580 6380 6380 6380 6380 0
114 20250401 172400 16129580 6380 6380 6380 6380 0
115 20250401 172300 16129580 6380 6380 6380 6380 0
116 20250401 172200 16129580 6380 6380 6380 6380 0
117 20250401 172100 16129580 6380 6380 6380 6380 0
118 20250401 172000 16129580 6380 6380 6380 6380 0
119 20250401 171900 16129580 6380 6380 6380 6380 0
120 20250401 171800 16129580 6380 6380 6380 6380 0
121 20250401 171700 16129580 6380 6380 6380 6380 0
122 20250401 171600 16129580 6380 6380 6380 6380 58
123 20250401 171500 16129580 6380 6380 6380 6380 0
124 20250401 171400 16129580 6380 6380 6380 6380 0
125 20250401 171300 16129580 6380 6380 6380 6380 0
126 20250401 171200 16129580 6380 6380 6380 6380 0
127 20250401 171100 16129580 6380 6380 6380 6380 0
128 20250401 171000 16129580 6380 6380 6380 6380 0
129 20250401 170900 16129580 6380 6380 6380 6380 0
130 20250401 170800 16129580 6380 6380 6380 6380 0
131 20250401 170700 16129580 6380 6380 6380 6380 0
132 20250401 170600 16129580 6380 6380 6380 6380 0
133 20250401 170500 16129580 6380 6380 6380 6380 0
134 20250401 170400 16129580 6380 6380 6380 6380 0
135 20250401 170300 16129580 6380 6380 6380 6380 0
136 20250401 170200 16129580 6380 6380 6380 6380 0
137 20250401 170100 16129580 6380 6380 6380 6380 0
138 20250401 170000 16129580 6380 6380 6380 6380 0
139 20250401 165900 16129580 6380 6380 6380 6380 0
140 20250401 165800 16129580 6380 6380 6380 6380 0
141 20250401 165700 16129580 6380 6380 6380 6380 0
142 20250401 165600 16129580 6380 6380 6380 6380 0
143 20250401 165500 16129580 6380 6380 6380 6380 0
144 20250401 165400 16129580 6380 6380 6380 6380 0
145 20250401 165300 16129580 6380 6380 6380 6380 0
146 20250401 165200 16129580 6380 6380 6380 6380 0
147 20250401 165100 16129580 6380 6380 6380 6380 0
148 20250401 165000 16129580 6380 6380 6380 6380 0
149 20250401 164900 16129580 6380 6380 6380 6380 0
150 20250401 164800 16129580 6380 6380 6380 6380 0
151 20250401 164700 16129580 6380 6380 6380 6380 0
152 20250401 164600 16129580 6380 6380 6380 6380 58
153 20250401 164500 16129580 6380 6380 6380 6380 0
154 20250401 164400 16129580 6380 6380 6380 6380 0
155 20250401 164300 16129580 6380 6380 6380 6380 0
156 20250401 164200 16129580 6380 6380 6380 6380 0
157 20250401 164100 16129580 6380 6380 6380 6380 0
158 20250401 164000 16129580 6380 6380 6380 6380 0
159 20250401 163900 16129580 6380 6380 6380 6380 0
160 20250401 163800 16129580 6380 6380 6380 6380 0
161 20250401 163700 16129580 6380 6380 6380 6380 0
162 20250401 163600 16129580 6380 6380 6380 6380 0
163 20250401 163500 16129580 6380 6380 6380 6380 0
164 20250401 163400 16129580 6380 6380 6380 6380 0
165 20250401 163300 16129580 6380 6380 6380 6380 0
166 20250401 163200 16129580 6380 6380 6380 6380 0
167 20250401 163100 16129580 6380 6380 6380 6380 0
168 20250401 163000 16129580 6380 6380 6380 6380 0
169 20250401 162900 16129580 6380 6380 6380 6380 0
170 20250401 162800 16129580 6380 6380 6380 6380 0
171 20250401 162700 16129580 6380 6380 6380 6380 0
172 20250401 162600 16129580 6380 6380 6380 6380 0
173 20250401 162500 16129580 6380 6380 6380 6380 0
174 20250401 162400 16129580 6380 6380 6380 6380 0
175 20250401 162300 16129580 6380 6380 6380 6380 0
176 20250401 162200 16129580 6380 6380 6380 6380 0
177 20250401 162100 16129580 6380 6380 6380 6380 0
178 20250401 162000 16129580 6380 6380 6380 6380 0
179 20250401 161900 16129580 6380 6380 6380 6380 0
180 20250401 161800 16129580 6380 6380 6380 6380 0
181 20250401 161700 16129580 6380 6380 6380 6380 0
182 20250401 161600 16129580 6380 6380 6380 6380 58
183 20250401 161500 16129580 6380 6380 6380 6380 0
184 20250401 161400 16129580 6380 6380 6380 6380 0
185 20250401 161300 16129580 6380 6380 6380 6380 0
186 20250401 161200 16129580 6380 6380 6380 6380 0
187 20250401 161100 16129580 6380 6380 6380 6380 0
188 20250401 161000 16129580 6380 6380 6380 6380 0
189 20250401 160900 16129580 6380 6380 6380 6380 0
190 20250401 160800 16129580 6380 6380 6380 6380 0
191 20250401 160700 16129580 6380 6380 6380 6380 0
192 20250401 160600 16129580 6380 6380 6380 6380 0
193 20250401 160500 16129580 6380 6380 6380 6380 0
194 20250401 160400 16129580 6380 6380 6380 6380 0
195 20250401 160300 16129580 6380 6380 6380 6380 0
196 20250401 160200 16129580 6380 6380 6380 6380 0
197 20250401 160100 16129580 6380 6380 6380 6380 0
198 20250401 160000 16129580 6380 6380 6380 6380 0
199 20250401 155900 16129580 6380 6380 6380 6380 0
200 20250401 155800 16129580 6380 6380 6380 6380 0
201 20250401 155700 16129580 6380 6380 6380 6380 0
202 20250401 155600 16129580 6380 6380 6380 6380 0
203 20250401 155500 16129580 6380 6380 6380 6380 0
204 20250401 155400 16129580 6380 6380 6380 6380 0
205 20250401 155300 16129580 6380 6380 6380 6380 0
206 20250401 155200 16129580 6380 6380 6380 6380 0
207 20250401 155100 16129580 6380 6380 6380 6380 0
208 20250401 155000 16129580 6380 6380 6380 6380 0
209 20250401 154900 16129580 6380 6380 6380 6380 0
210 20250401 154800 16129580 6380 6380 6380 6380 0
211 20250401 154700 16129580 6380 6380 6380 6380 0
212 20250401 154600 16129580 6380 6380 6380 6380 58
213 20250401 154500 16129580 6380 6380 6380 6380 0
214 20250401 154400 16129580 6380 6380 6380 6380 0
215 20250401 154300 16129580 6380 6380 6380 6380 0
216 20250401 154200 16129580 6380 6380 6380 6380 0
217 20250401 154100 16129580 6380 6380 6380 6380 0
218 20250401 154000 16129580 6380 6380 6380 6380 0
219 20250401 153900 16129580 6380 6380 6380 6380 0
220 20250401 153800 16129580 6380 6380 6380 6380 0
221 20250401 153700 16129580 6380 6380 6380 6380 0
222 20250401 153600 16129580 6380 6380 6380 6380 0
223 20250401 153500 16129580 6380 6380 6380 6380 0
224 20250401 153400 16129580 6380 6380 6380 6380 0
225 20250401 153300 16129580 6380 6380 6380 6380 0
226 20250401 153200 16129580 6380 6380 6380 6380 0
227 20250401 153100 16129580 6380 6380 6380 6380 0
228 20250401 153000 16129580 6380 6380 6380 6380 58
229 20250401 152900 15759540 6410 6410 6410 6410 0
230 20250401 152800 15759540 6410 6410 6410 6410 0
231 20250401 152700 15759540 6410 6410 6410 6410 0
232 20250401 152600 15759540 6410 6410 6410 6410 0
233 20250401 152500 15759540 6410 6410 6410 6410 0
234 20250401 152400 15759540 6410 6410 6410 6410 0
235 20250401 152300 15759540 6410 6410 6410 6410 0
236 20250401 152200 15759540 6410 6410 6410 6410 0
237 20250401 152100 15759540 6410 6410 6410 6410 0
238 20250401 152000 15759540 6410 6410 6410 6410 0
239 20250401 151900 15759540 6410 6370 6410 6370 79
240 20250401 151800 15255370 6390 6390 6390 6390 0
241 20250401 151700 15255370 6390 6390 6390 6390 0
242 20250401 151600 15255370 6390 6390 6390 6390 0
243 20250401 151500 15255370 6390 6390 6390 6390 0
244 20250401 151400 15255370 6390 6390 6390 6390 0
245 20250401 151300 15255370 6390 6390 6390 6390 0
246 20250401 151200 15255370 6390 6390 6390 6390 11
247 20250401 151100 15185080 6390 6390 6390 6390 0
248 20250401 151000 15185080 6390 6390 6390 6390 0
249 20250401 150900 15185080 6390 6390 6390 6390 0
250 20250401 150800 15185080 6390 6390 6390 6390 0
251 20250401 150700 15185080 6390 6390 6390 6390 0
252 20250401 150600 15185080 6390 6390 6390 6390 0
253 20250401 150500 15185080 6390 6390 6390 6390 0
254 20250401 150400 15185080 6390 6390 6390 6390 0
255 20250401 150300 15185080 6390 6380 6390 6380 48
256 20250401 150200 14878800 6430 6430 6430 6430 0
257 20250401 150100 14878800 6430 6430 6430 6430 0
258 20250401 150000 14878800 6430 6430 6430 6430 0
259 20250401 145900 14878800 6430 6430 6430 6430 0
260 20250401 145800 14878800 6430 6430 6430 6430 0
261 20250401 145700 14878800 6430 6430 6430 6430 0
262 20250401 145600 14878800 6430 6430 6430 6430 0
263 20250401 145500 14878800 6430 6430 6430 6430 0
264 20250401 145400 14878800 6430 6430 6430 6430 0
265 20250401 145300 14878800 6430 6430 6430 6430 0
266 20250401 145200 14878800 6430 6430 6430 6430 0
267 20250401 145100 14878800 6430 6430 6430 6430 0
268 20250401 145000 14878800 6430 6430 6430 6430 0
269 20250401 144900 14878800 6430 6430 6430 6430 0
270 20250401 144800 14878800 6430 6430 6430 6430 1
271 20250401 144700 14872370 6430 6430 6430 6430 0
272 20250401 144600 14872370 6430 6430 6430 6430 0
273 20250401 144500 14872370 6430 6430 6430 6430 0
274 20250401 144400 14872370 6430 6430 6430 6430 0
275 20250401 144300 14872370 6430 6430 6430 6430 0
276 20250401 144200 14872370 6430 6430 6430 6430 0
277 20250401 144100 14872370 6430 6430 6430 6430 0
278 20250401 144000 14872370 6430 6430 6430 6430 1
279 20250401 143900 14865940 6360 6360 6360 6360 0
280 20250401 143800 14865940 6360 6360 6360 6360 0
281 20250401 143700 14865940 6360 6370 6370 6360 113
282 20250401 143600 14146460 6380 6380 6380 6380 0
283 20250401 143500 14146460 6380 6380 6380 6380 67
284 20250401 143400 13719000 6460 6460 6460 6460 0
285 20250401 143300 13719000 6460 6460 6460 6460 0
286 20250401 143200 13719000 6460 6460 6460 6460 0
287 20250401 143100 13719000 6460 6460 6460 6460 0
288 20250401 143000 13719000 6460 6460 6460 6460 0
289 20250401 142900 13719000 6460 6460 6460 6460 0
290 20250401 142800 13719000 6460 6460 6460 6460 0
291 20250401 142700 13719000 6460 6460 6460 6460 0
292 20250401 142600 13719000 6460 6460 6460 6460 0
293 20250401 142500 13719000 6460 6460 6460 6460 0
294 20250401 142400 13719000 6460 6460 6460 6460 0
295 20250401 142300 13719000 6460 6460 6460 6460 0
296 20250401 142200 13719000 6460 6460 6460 6460 1
297 20250401 142100 13712540 6450 6450 6450 6450 0
298 20250401 142000 13712540 6450 6450 6450 6450 0
299 20250401 141900 13712540 6450 6450 6450 6450 0
300 20250401 141800 13712540 6450 6450 6450 6450 0
301 20250401 141700 13712540 6450 6450 6450 6450 0
302 20250401 141600 13712540 6450 6450 6450 6450 0
303 20250401 141500 13712540 6450 6450 6450 6450 0
304 20250401 141400 13712540 6450 6450 6450 6450 0
305 20250401 141300 13712540 6450 6450 6450 6450 0
306 20250401 141200 13712540 6450 6450 6450 6450 0
307 20250401 141100 13712540 6450 6450 6450 6450 0
308 20250401 141000 13712540 6450 6450 6450 6450 0
309 20250401 140900 13712540 6450 6450 6450 6450 0
310 20250401 140800 13712540 6450 6450 6450 6450 0
311 20250401 140700 13712540 6450 6450 6450 6450 0
312 20250401 140600 13712540 6450 6450 6450 6450 0
313 20250401 140500 13712540 6450 6450 6450 6450 0
314 20250401 140400 13712540 6450 6450 6450 6450 147
315 20250401 140300 12764390 6450 6450 6450 6450 0
316 20250401 140200 12764390 6450 6450 6450 6450 0
317 20250401 140100 12764390 6450 6450 6450 6450 0
318 20250401 140000 12764390 6450 6450 6450 6450 0
319 20250401 135900 12764390 6450 6450 6450 6450 0
320 20250401 135800 12764390 6450 6450 6450 6450 0
321 20250401 135700 12764390 6450 6450 6450 6450 0
322 20250401 135600 12764390 6450 6450 6450 6450 0
323 20250401 135500 12764390 6450 6450 6450 6450 0
324 20250401 135400 12764390 6450 6450 6450 6450 0
325 20250401 135300 12764390 6450 6450 6450 6450 0
326 20250401 135200 12764390 6450 6450 6450 6450 0
327 20250401 135100 12764390 6450 6450 6450 6450 0
328 20250401 135000 12764390 6450 6450 6450 6450 0
329 20250401 134900 12764390 6450 6450 6450 6450 0
330 20250401 134800 12764390 6450 6450 6450 6450 0
331 20250401 134700 12764390 6450 6450 6450 6450 0
332 20250401 134600 12764390 6450 6450 6450 6450 0
333 20250401 134500 12764390 6450 6450 6450 6450 0
334 20250401 134400 12764390 6450 6450 6450 6450 0
335 20250401 134300 12764390 6450 6450 6450 6450 0
336 20250401 134200 12764390 6450 6450 6450 6450 0
337 20250401 134100 12764390 6450 6450 6450 6450 0
338 20250401 134000 12764390 6450 6450 6450 6450 0
339 20250401 133900 12764390 6450 6450 6450 6450 0
340 20250401 133800 12764390 6450 6450 6450 6450 0
341 20250401 133700 12764390 6450 6450 6450 6450 1
342 20250401 133600 12757940 6360 6360 6360 6360 0
343 20250401 133500 12757940 6360 6360 6360 6360 0
344 20250401 133400 12757940 6360 6360 6360 6360 0
345 20250401 133300 12757940 6360 6360 6360 6360 0
346 20250401 133200 12757940 6360 6360 6360 6360 0
347 20250401 133100 12757940 6360 6360 6360 6360 0
348 20250401 133000 12757940 6360 6360 6360 6360 0
349 20250401 132900 12757940 6360 6360 6360 6360 0
350 20250401 132800 12757940 6360 6360 6360 6360 0
351 20250401 132700 12757940 6360 6360 6360 6360 0
352 20250401 132600 12757940 6360 6360 6360 6360 0
353 20250401 132500 12757940 6360 6360 6360 6360 0
354 20250401 132400 12757940 6360 6360 6360 6360 0
355 20250401 132300 12757940 6360 6360 6360 6360 0
356 20250401 132200 12757940 6360 6360 6360 6360 0
357 20250401 132100 12757940 6360 6360 6360 6360 0
358 20250401 132000 12757940 6360 6360 6360 6360 0
359 20250401 131900 12757940 6360 6360 6360 6360 0
360 20250401 131800 12757940 6360 6360 6360 6360 0
361 20250401 131700 12757940 6360 6360 6360 6360 0
362 20250401 131600 12757940 6360 6360 6360 6360 0
363 20250401 131500 12757940 6360 6360 6360 6360 0
364 20250401 131400 12757940 6360 6360 6360 6360 0
365 20250401 131300 12757940 6360 6360 6360 6360 0
366 20250401 131200 12757940 6360 6360 6360 6360 0
367 20250401 131100 12757940 6360 6360 6360 6360 0
368 20250401 131000 12757940 6360 6360 6360 6360 0
369 20250401 130900 12757940 6360 6360 6360 6360 0
370 20250401 130800 12757940 6360 6360 6360 6360 0
371 20250401 130700 12757940 6360 6360 6360 6360 0
372 20250401 130600 12757940 6360 6360 6360 6360 7
373 20250401 130500 12713420 6430 6430 6430 6430 0
374 20250401 130400 12713420 6430 6430 6430 6430 0
375 20250401 130300 12713420 6430 6430 6430 6430 0
376 20250401 130200 12713420 6430 6430 6430 6430 0
377 20250401 130100 12713420 6430 6430 6430 6430 0
378 20250401 130000 12713420 6430 6430 6430 6430 0
379 20250401 125900 12713420 6430 6430 6430 6430 0
380 20250401 125800 12713420 6430 6430 6430 6430 0
381 20250401 125700 12713420 6430 6430 6430 6430 0
382 20250401 125600 12713420 6430 6430 6430 6430 0
383 20250401 125500 12713420 6430 6430 6430 6430 0
384 20250401 125400 12713420 6430 6370 6430 6370 589
385 20250401 125300 8941240 6400 6400 6400 6400 0
386 20250401 125200 8941240 6400 6400 6400 6400 0
387 20250401 125100 8941240 6400 6400 6400 6400 0
388 20250401 125000 8941240 6400 6400 6400 6400 0
389 20250401 124900 8941240 6400 6400 6400 6400 0
390 20250401 124800 8941240 6400 6400 6400 6400 0
391 20250401 124700 8941240 6400 6400 6400 6400 0
392 20250401 124600 8941240 6400 6400 6400 6400 3
393 20250401 124500 8922040 6400 6400 6400 6400 0
394 20250401 124400 8922040 6400 6400 6400 6400 0
395 20250401 124300 8922040 6400 6400 6400 6400 0
396 20250401 124200 8922040 6400 6400 6400 6400 0
397 20250401 124100 8922040 6400 6400 6400 6400 0
398 20250401 124000 8922040 6400 6400 6400 6400 0
399 20250401 123900 8922040 6400 6400 6400 6400 0
400 20250401 123800 8922040 6400 6400 6400 6400 0
401 20250401 123700 8922040 6400 6390 6400 6390 2
402 20250401 123600 8909250 6350 6350 6350 6350 4
403 20250401 123500 8883850 6400 6400 6400 6400 0
404 20250401 123400 8883850 6400 6400 6400 6400 0
405 20250401 123300 8883850 6400 6400 6400 6400 0
406 20250401 123200 8883850 6400 6400 6400 6400 0
407 20250401 123100 8883850 6400 6400 6400 6400 0
408 20250401 123000 8883850 6400 6400 6400 6400 0
409 20250401 122900 8883850 6400 6400 6400 6400 0
410 20250401 122800 8883850 6400 6400 6400 6400 0
411 20250401 122700 8883850 6400 6400 6400 6400 0
412 20250401 122600 8883850 6400 6400 6400 6400 0
413 20250401 122500 8883850 6400 6400 6400 6400 0
414 20250401 122400 8883850 6400 6400 6400 6400 0
415 20250401 122300 8883850 6400 6400 6400 6400 0
416 20250401 122200 8883850 6400 6400 6400 6400 0
417 20250401 122100 8883850 6400 6400 6400 6400 0
418 20250401 122000 8883850 6400 6400 6400 6400 0
419 20250401 121900 8883850 6400 6400 6400 6400 0
420 20250401 121800 8883850 6400 6400 6400 6400 0
421 20250401 121700 8883850 6400 6400 6400 6400 0
422 20250401 121600 8883850 6400 6400 6400 6400 0
423 20250401 121500 8883850 6400 6400 6400 6400 0
424 20250401 121400 8883850 6400 6400 6400 6400 0
425 20250401 121300 8883850 6400 6400 6400 6400 0
426 20250401 121200 8883850 6400 6400 6400 6400 0
427 20250401 121100 8883850 6400 6400 6400 6400 0
428 20250401 121000 8883850 6400 6400 6400 6400 0
429 20250401 120900 8883850 6400 6400 6400 6400 0
430 20250401 120800 8883850 6400 6400 6400 6400 0
431 20250401 120700 8883850 6400 6400 6400 6400 0
432 20250401 120600 8883850 6400 6400 6400 6400 0
433 20250401 120500 8883850 6400 6400 6400 6400 0
434 20250401 120400 8883850 6400 6400 6400 6400 0
435 20250401 120300 8883850 6400 6400 6400 6400 0
436 20250401 120200 8883850 6400 6400 6400 6400 0
437 20250401 120100 8883850 6400 6380 6400 6380 17
438 20250401 120000 8775370 6400 6400 6400 6400 0
439 20250401 115900 8775370 6400 6400 6400 6400 0
440 20250401 115800 8775370 6400 6400 6400 6400 0
441 20250401 115700 8775370 6400 6400 6400 6400 0
442 20250401 115600 8775370 6400 6400 6400 6400 0
443 20250401 115500 8775370 6400 6400 6400 6400 0
444 20250401 115400 8775370 6400 6400 6400 6400 0
445 20250401 115300 8775370 6400 6400 6400 6400 0
446 20250401 115200 8775370 6400 6400 6400 6400 0
447 20250401 115100 8775370 6400 6400 6400 6400 0
448 20250401 115000 8775370 6400 6400 6400 6400 0
449 20250401 114900 8775370 6400 6400 6400 6400 0
450 20250401 114800 8775370 6400 6400 6400 6400 0
451 20250401 114700 8775370 6400 6400 6400 6400 0
452 20250401 114600 8775370 6400 6400 6400 6400 0
453 20250401 114500 8775370 6400 6400 6400 6400 0
454 20250401 114400 8775370 6400 6400 6400 6400 0
455 20250401 114300 8775370 6400 6400 6400 6400 0
456 20250401 114200 8775370 6400 6400 6400 6400 0
457 20250401 114100 8775370 6400 6400 6400 6400 0
458 20250401 114000 8775370 6400 6400 6400 6400 0
459 20250401 113900 8775370 6400 6400 6400 6400 0
460 20250401 113800 8775370 6400 6400 6400 6400 0
461 20250401 113700 8775370 6400 6400 6400 6400 0
462 20250401 113600 8775370 6400 6400 6400 6400 0
463 20250401 113500 8775370 6400 6400 6400 6400 0
464 20250401 113400 8775370 6400 6400 6400 6400 0
465 20250401 113300 8775370 6400 6400 6400 6400 0
466 20250401 113200 8775370 6400 6400 6400 6400 0
467 20250401 113100 8775370 6400 6400 6400 6400 0
468 20250401 113000 8775370 6400 6400 6400 6400 1
469 20250401 112900 8768970 6400 6400 6400 6400 0
470 20250401 112800 8768970 6400 6400 6400 6400 0
471 20250401 112700 8768970 6400 6400 6400 6400 0
472 20250401 112600 8768970 6400 6400 6400 6400 0
473 20250401 112500 8768970 6400 6400 6400 6400 0
474 20250401 112400 8768970 6400 6340 6400 6340 39
475 20250401 112300 8521590 6340 6340 6340 6340 0
476 20250401 112200 8521590 6340 6340 6340 6340 0
477 20250401 112100 8521590 6340 6340 6340 6340 0
478 20250401 112000 8521590 6340 6340 6340 6340 44
479 20250401 111900 8242630 6330 6330 6330 6330 0
480 20250401 111800 8242630 6330 6330 6330 6330 0
481 20250401 111700 8242630 6330 6330 6330 6330 0
482 20250401 111600 8242630 6330 6330 6330 6330 0
483 20250401 111500 8242630 6330 6330 6330 6330 0
484 20250401 111400 8242630 6330 6330 6330 6330 0
485 20250401 111300 8242630 6330 6330 6330 6330 0
486 20250401 111200 8242630 6330 6330 6330 6330 0
487 20250401 111100 8242630 6330 6330 6330 6330 0
488 20250401 111000 8242630 6330 6330 6330 6330 0
489 20250401 110900 8242630 6330 6330 6330 6330 0
490 20250401 110800 8242630 6330 6330 6330 6330 0
491 20250401 110700 8242630 6330 6330 6330 6330 0
492 20250401 110600 8242630 6330 6330 6330 6330 0
493 20250401 110500 8242630 6330 6330 6330 6330 0
494 20250401 110400 8242630 6330 6330 6330 6330 14
495 20250401 110300 8154010 6330 6330 6330 6330 32
496 20250401 110200 7951450 6330 6330 6330 6330 0
497 20250401 110100 7951450 6330 6330 6330 6330 0
498 20250401 110000 7951450 6330 6330 6330 6330 0
499 20250401 105900 7951450 6330 6330 6330 6330 0
500 20250401 105800 7951450 6330 6330 6330 6330 0
501 20250401 105700 7951450 6330 6340 6340 6330 763
502 20250401 105600 3120150 6340 6340 6340 6340 0
503 20250401 105500 3120150 6340 6340 6340 6340 0
504 20250401 105400 3120150 6340 6340 6340 6340 0
505 20250401 105300 3120150 6340 6340 6340 6340 0
506 20250401 105200 3120150 6340 6340 6340 6340 0
507 20250401 105100 3120150 6340 6340 6340 6340 0
508 20250401 105000 3120150 6340 6340 6340 6340 0
509 20250401 104900 3120150 6340 6340 6340 6340 45
510 20250401 104800 2834850 6340 6340 6340 6340 0
511 20250401 104700 2834850 6340 6340 6340 6340 19
512 20250401 104600 2714390 6400 6400 6400 6400 0
513 20250401 104500 2714390 6400 6400 6400 6400 0
514 20250401 104400 2714390 6400 6400 6400 6400 0
515 20250401 104300 2714390 6400 6400 6400 6400 0
516 20250401 104200 2714390 6400 6400 6400 6400 0
517 20250401 104100 2714390 6400 6400 6400 6400 0
518 20250401 104000 2714390 6400 6400 6400 6400 0
519 20250401 103900 2714390 6400 6400 6400 6400 0
520 20250401 103800 2714390 6400 6400 6400 6400 0
521 20250401 103700 2714390 6400 6400 6400 6400 0
522 20250401 103600 2714390 6400 6400 6400 6400 0
523 20250401 103500 2714390 6400 6400 6400 6400 0
524 20250401 103400 2714390 6400 6400 6400 6400 0
525 20250401 103300 2714390 6400 6400 6400 6400 0
526 20250401 103200 2714390 6400 6400 6400 6400 0
527 20250401 103100 2714390 6400 6400 6400 6400 0
528 20250401 103000 2714390 6400 6400 6400 6400 0
529 20250401 102900 2714390 6400 6400 6400 6400 0
530 20250401 102800 2714390 6400 6400 6400 6400 0
531 20250401 102700 2714390 6400 6400 6400 6400 0
532 20250401 102600 2714390 6400 6400 6400 6400 0
533 20250401 102500 2714390 6400 6400 6400 6400 1
534 20250401 102400 2707990 6330 6330 6330 6330 0
535 20250401 102300 2707990 6330 6330 6330 6330 0
536 20250401 102200 2707990 6330 6330 6330 6330 0
537 20250401 102100 2707990 6330 6330 6330 6330 0
538 20250401 102000 2707990 6330 6330 6330 6330 0
539 20250401 101900 2707990 6330 6330 6330 6330 41
540 20250401 101800 2448460 6400 6400 6400 6400 0
541 20250401 101700 2448460 6400 6400 6400 6400 0
542 20250401 101600 2448460 6400 6400 6400 6400 0
543 20250401 101500 2448460 6400 6400 6400 6400 0
544 20250401 101400 2448460 6400 6400 6400 6400 0
545 20250401 101300 2448460 6400 6400 6400 6400 0
546 20250401 101200 2448460 6400 6400 6400 6400 0
547 20250401 101100 2448460 6400 6400 6400 6400 0
548 20250401 101000 2448460 6400 6400 6400 6400 0
549 20250401 100900 2448460 6400 6400 6400 6400 0
550 20250401 100800 2448460 6400 6400 6400 6400 1
551 20250401 100700 2442060 6340 6340 6340 6340 0
552 20250401 100600 2442060 6340 6340 6340 6340 30
553 20250401 100500 2251860 6430 6430 6430 6430 0
554 20250401 100400 2251860 6430 6430 6430 6430 0
555 20250401 100300 2251860 6430 6430 6430 6430 0
556 20250401 100200 2251860 6430 6430 6430 6430 0
557 20250401 100100 2251860 6430 6430 6430 6430 0
558 20250401 100000 2251860 6430 6430 6430 6430 0
559 20250401 095900 2251860 6430 6430 6430 6430 0
560 20250401 095800 2251860 6430 6430 6430 6430 0
561 20250401 095700 2251860 6430 6430 6430 6430 10
562 20250401 095600 2187560 6430 6430 6430 6430 14
563 20250401 095500 2097540 6430 6430 6430 6430 0
564 20250401 095400 2097540 6430 6430 6430 6430 0
565 20250401 095300 2097540 6430 6430 6430 6430 0
566 20250401 095200 2097540 6430 6430 6430 6430 0
567 20250401 095100 2097540 6430 6430 6430 6430 14
568 20250401 095000 2007520 6430 6430 6430 6430 1
569 20250401 094900 2001090 6430 6430 6430 6430 1
570 20250401 094800 1994660 6390 6390 6390 6390 0
571 20250401 094700 1994660 6390 6390 6390 6390 1
572 20250401 094600 1988270 6340 6380 6390 6340 62
573 20250401 094500 1594510 6460 6460 6460 6460 0
574 20250401 094400 1594510 6460 6460 6460 6460 0
575 20250401 094300 1594510 6460 6460 6460 6460 0
576 20250401 094200 1594510 6460 6460 6460 6460 0
577 20250401 094100 1594510 6460 6460 6460 6460 15
578 20250401 094000 1497610 6490 6490 6490 6490 0
579 20250401 093900 1497610 6490 6490 6490 6490 0
580 20250401 093800 1497610 6490 6490 6490 6490 0
581 20250401 093700 1497610 6490 6490 6490 6490 1
582 20250401 093600 1491120 6320 6480 6480 6320 36
583 20250401 093500 1261200 6480 6480 6480 6480 0
584 20250401 093400 1261200 6480 6480 6480 6480 0
585 20250401 093300 1261200 6480 6480 6480 6480 0
586 20250401 093200 1261200 6480 6480 6480 6480 0
587 20250401 093100 1261200 6480 6480 6480 6480 15
588 20250401 093000 1164000 6310 6310 6310 6310 0
589 20250401 092900 1164000 6310 6310 6310 6310 0
590 20250401 092800 1164000 6310 6310 6310 6310 0
591 20250401 092700 1164000 6310 6310 6310 6310 0
592 20250401 092600 1164000 6310 6510 6520 6310 73
593 20250401 092500 698700 6400 6400 6400 6400 0
594 20250401 092400 698700 6400 6400 6400 6400 0
595 20250401 092300 698700 6400 6400 6400 6400 0
596 20250401 092200 698700 6400 6400 6400 6400 0
597 20250401 092100 698700 6400 6400 6400 6400 18
598 20250401 092000 583500 6400 6400 6400 6400 0
599 20250401 091900 583500 6400 6400 6400 6400 0
600 20250401 091800 583500 6400 6400 6400 6400 0
601 20250401 091700 583500 6400 6400 6400 6400 0
602 20250401 091600 583500 6400 6400 6400 6400 15
603 20250401 091500 487500 6400 6400 6400 6400 0
604 20250401 091400 487500 6400 6400 6400 6400 0
605 20250401 091300 487500 6400 6400 6400 6400 0
606 20250401 091200 487500 6400 6400 6400 6400 0
607 20250401 091100 487500 6400 6400 6400 6400 15
608 20250401 091000 391500 6390 6350 6390 6350 4
609 20250401 090900 366020 6390 6390 6390 6390 0
610 20250401 090800 366020 6390 6390 6390 6390 0
611 20250401 090700 366020 6390 6390 6390 6390 1
612 20250401 090600 359630 6310 6310 6310 6310 0
613 20250401 090500 359630 6310 6310 6310 6310 0
614 20250401 090400 359630 6310 6310 6310 6310 0
615 20250401 090300 359630 6310 6310 6310 6310 0
616 20250401 090200 359630 6310 6310 6310 6310 0
617 20250401 090100 359630 6310 6310 6310 6310 53
618 20250401 090000 25200 6300 6300 6300 6300 4

1
020400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3189166,0,20793362320,0.00
20250327,0,3189166,0,20920928960,0.00
20250326,0,3189166,0,21080387260,0.00
20250325,0,3189166,0,21048495600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3189166 0 20793362320 0.00
3 20250327 0 3189166 0 20920928960 0.00
4 20250326 0 3189166 0 21080387260 0.00
5 20250325 0 3189166 0 21048495600 0.00