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

634
037370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,62648015,6020,6020,6020,6020,8
20250401,193100,62648015,6020,6020,6020,6020,0
20250401,193000,62648015,6020,6020,6020,6020,0
20250401,192900,62648015,6020,6020,6020,6020,0
20250401,192800,62648015,6020,6020,6020,6020,0
20250401,192700,62648015,6020,6020,6020,6020,0
20250401,192600,62648015,6020,6020,6020,6020,0
20250401,192500,62648015,6020,6020,6020,6020,0
20250401,192400,62648015,6020,6020,6020,6020,0
20250401,192300,62648015,6020,6020,6020,6020,0
20250401,192200,62648015,6020,6020,6020,6020,0
20250401,192100,62648015,6020,6020,6020,6020,0
20250401,192000,62648015,6020,6020,6020,6020,0
20250401,191900,62648015,6020,6020,6020,6020,0
20250401,191800,62648015,6020,6020,6020,6020,0
20250401,191700,62648015,6020,6020,6020,6020,0
20250401,191600,62648015,6020,6020,6020,6020,0
20250401,191500,62648015,6020,6020,6020,6020,0
20250401,191400,62648015,6020,6020,6020,6020,0
20250401,191300,62648015,6020,6020,6020,6020,0
20250401,191200,62648015,6020,6020,6020,6020,0
20250401,191100,62648015,6020,6020,6020,6020,0
20250401,191000,62648015,6020,6020,6020,6020,0
20250401,190900,62648015,6020,6020,6020,6020,0
20250401,190800,62648015,6020,6020,6020,6020,0
20250401,190700,62648015,6020,6020,6020,6020,0
20250401,190600,62648015,6020,6020,6020,6020,0
20250401,190500,62648015,6020,6020,6020,6020,0
20250401,190400,62648015,6020,6020,6020,6020,0
20250401,190300,62648015,6020,6020,6020,6020,0
20250401,190200,62648015,6020,6020,6020,6020,8
20250401,190100,62648015,6020,6020,6020,6020,0
20250401,190000,62648015,6020,6020,6020,6020,0
20250401,185900,62648015,6020,6020,6020,6020,0
20250401,185800,62648015,6020,6020,6020,6020,0
20250401,185700,62648015,6020,6020,6020,6020,0
20250401,185600,62648015,6020,6020,6020,6020,0
20250401,185500,62648015,6020,6020,6020,6020,0
20250401,185400,62648015,6020,6020,6020,6020,0
20250401,185300,62648015,6020,6020,6020,6020,0
20250401,185200,62648015,6020,6020,6020,6020,0
20250401,185100,62648015,6020,6020,6020,6020,0
20250401,185000,62648015,6020,6020,6020,6020,0
20250401,184900,62648015,6020,6020,6020,6020,0
20250401,184800,62648015,6020,6020,6020,6020,0
20250401,184700,62648015,6020,6020,6020,6020,0
20250401,184600,62648015,6020,6020,6020,6020,0
20250401,184500,62648015,6020,6020,6020,6020,0
20250401,184400,62648015,6020,6020,6020,6020,0
20250401,184300,62648015,6020,6020,6020,6020,0
20250401,184200,62648015,6020,6020,6020,6020,0
20250401,184100,62648015,6020,6020,6020,6020,0
20250401,184000,62648015,6020,6020,6020,6020,0
20250401,183900,62648015,6020,6020,6020,6020,0
20250401,183800,62648015,6020,6020,6020,6020,0
20250401,183700,62648015,6020,6020,6020,6020,0
20250401,183600,62648015,6020,6020,6020,6020,0
20250401,183500,62648015,6020,6020,6020,6020,0
20250401,183400,62648015,6020,6020,6020,6020,0
20250401,183300,62648015,6020,6020,6020,6020,0
20250401,183200,62648015,6020,6020,6020,6020,8
20250401,183100,62648015,6020,6020,6020,6020,0
20250401,183000,62648015,6020,6020,6020,6020,0
20250401,182900,62648015,6020,6020,6020,6020,0
20250401,182800,62648015,6020,6020,6020,6020,0
20250401,182700,62648015,6020,6020,6020,6020,0
20250401,182600,62648015,6020,6020,6020,6020,0
20250401,182500,62648015,6020,6020,6020,6020,0
20250401,182400,62648015,6020,6020,6020,6020,0
20250401,182300,62648015,6020,6020,6020,6020,0
20250401,182200,62648015,6020,6020,6020,6020,0
20250401,182100,62648015,6020,6020,6020,6020,0
20250401,182000,62648015,6020,6020,6020,6020,0
20250401,181900,62648015,6020,6020,6020,6020,0
20250401,181800,62648015,6020,6020,6020,6020,0
20250401,181700,62648015,6020,6020,6020,6020,0
20250401,181600,62648015,6020,6020,6020,6020,0
20250401,181500,62648015,6020,6020,6020,6020,0
20250401,181400,62648015,6020,6020,6020,6020,0
20250401,181300,62648015,6020,6020,6020,6020,0
20250401,181200,62648015,6020,6020,6020,6020,0
20250401,181100,62648015,6020,6020,6020,6020,0
20250401,181000,62648015,6020,6020,6020,6020,0
20250401,180900,62648015,6020,6020,6020,6020,0
20250401,180800,62648015,6020,6020,6020,6020,0
20250401,180700,62648015,6020,6020,6020,6020,0
20250401,180600,62648015,6020,6020,6020,6020,0
20250401,180500,62648015,6020,6020,6020,6020,0
20250401,180400,62648015,6020,6020,6020,6020,0
20250401,180300,62648015,6020,6020,6020,6020,0
20250401,180200,62648015,6020,6020,6020,6020,8
20250401,180100,62648015,6020,6020,6020,6020,0
20250401,180000,62648015,6020,6020,6020,6020,0
20250401,175900,62648015,6020,6020,6020,6020,0
20250401,175800,62648015,6020,6020,6020,6020,0
20250401,175700,62648015,6020,6020,6020,6020,0
20250401,175600,62648015,6020,6020,6020,6020,0
20250401,175500,62648015,6020,6020,6020,6020,0
20250401,175400,62648015,6020,6020,6020,6020,0
20250401,175300,62648015,6020,6020,6020,6020,0
20250401,175200,62648015,6020,6020,6020,6020,0
20250401,175100,62648015,6020,6020,6020,6020,0
20250401,175000,62648015,6020,6020,6020,6020,0
20250401,174900,62648015,6020,6020,6020,6020,0
20250401,174800,62648015,6020,6020,6020,6020,0
20250401,174700,62648015,6020,6020,6020,6020,0
20250401,174600,62648015,6020,6020,6020,6020,0
20250401,174500,62648015,6020,6020,6020,6020,0
20250401,174400,62648015,6020,6020,6020,6020,0
20250401,174300,62648015,6020,6020,6020,6020,0
20250401,174200,62648015,6020,6020,6020,6020,0
20250401,174100,62648015,6020,6020,6020,6020,0
20250401,174000,62648015,6020,6020,6020,6020,0
20250401,173900,62648015,6020,6020,6020,6020,0
20250401,173800,62648015,6020,6020,6020,6020,0
20250401,173700,62648015,6020,6020,6020,6020,0
20250401,173600,62648015,6020,6020,6020,6020,0
20250401,173500,62648015,6020,6020,6020,6020,0
20250401,173400,62648015,6020,6020,6020,6020,0
20250401,173300,62648015,6020,6020,6020,6020,0
20250401,173200,62648015,6020,6020,6020,6020,8
20250401,173100,62648015,6020,6020,6020,6020,0
20250401,173000,62648015,6020,6020,6020,6020,0
20250401,172900,62648015,6020,6020,6020,6020,0
20250401,172800,62648015,6020,6020,6020,6020,0
20250401,172700,62648015,6020,6020,6020,6020,0
20250401,172600,62648015,6020,6020,6020,6020,0
20250401,172500,62648015,6020,6020,6020,6020,0
20250401,172400,62648015,6020,6020,6020,6020,0
20250401,172300,62648015,6020,6020,6020,6020,0
20250401,172200,62648015,6020,6020,6020,6020,0
20250401,172100,62648015,6020,6020,6020,6020,0
20250401,172000,62648015,6020,6020,6020,6020,0
20250401,171900,62648015,6020,6020,6020,6020,0
20250401,171800,62648015,6020,6020,6020,6020,0
20250401,171700,62648015,6020,6020,6020,6020,0
20250401,171600,62648015,6020,6020,6020,6020,0
20250401,171500,62648015,6020,6020,6020,6020,0
20250401,171400,62648015,6020,6020,6020,6020,0
20250401,171300,62648015,6020,6020,6020,6020,0
20250401,171200,62648015,6020,6020,6020,6020,0
20250401,171100,62648015,6020,6020,6020,6020,0
20250401,171000,62648015,6020,6020,6020,6020,0
20250401,170900,62648015,6020,6020,6020,6020,0
20250401,170800,62648015,6020,6020,6020,6020,0
20250401,170700,62648015,6020,6020,6020,6020,0
20250401,170600,62648015,6020,6020,6020,6020,0
20250401,170500,62648015,6020,6020,6020,6020,0
20250401,170400,62648015,6020,6020,6020,6020,0
20250401,170300,62648015,6020,6020,6020,6020,0
20250401,170200,62648015,6020,6020,6020,6020,8
20250401,170100,62648015,6020,6020,6020,6020,0
20250401,170000,62648015,6020,6020,6020,6020,0
20250401,165900,62648015,6020,6020,6020,6020,0
20250401,165800,62648015,6020,6020,6020,6020,0
20250401,165700,62648015,6020,6020,6020,6020,0
20250401,165600,62648015,6020,6020,6020,6020,0
20250401,165500,62648015,6020,6020,6020,6020,0
20250401,165400,62648015,6020,6020,6020,6020,0
20250401,165300,62648015,6020,6020,6020,6020,0
20250401,165200,62648015,6020,6020,6020,6020,0
20250401,165100,62648015,6020,6020,6020,6020,0
20250401,165000,62648015,6020,6020,6020,6020,0
20250401,164900,62648015,6020,6020,6020,6020,0
20250401,164800,62648015,6020,6020,6020,6020,0
20250401,164700,62648015,6020,6020,6020,6020,0
20250401,164600,62648015,6020,6020,6020,6020,0
20250401,164500,62648015,6020,6020,6020,6020,0
20250401,164400,62648015,6020,6020,6020,6020,0
20250401,164300,62648015,6020,6020,6020,6020,0
20250401,164200,62648015,6020,6020,6020,6020,0
20250401,164100,62648015,6020,6020,6020,6020,0
20250401,164000,62648015,6020,6020,6020,6020,0
20250401,163900,62648015,6020,6020,6020,6020,0
20250401,163800,62648015,6020,6020,6020,6020,0
20250401,163700,62648015,6020,6020,6020,6020,0
20250401,163600,62648015,6020,6020,6020,6020,0
20250401,163500,62648015,6020,6020,6020,6020,0
20250401,163400,62648015,6020,6020,6020,6020,0
20250401,163300,62648015,6020,6020,6020,6020,0
20250401,163200,62648015,6020,6020,6020,6020,8
20250401,163100,62648015,6020,6020,6020,6020,0
20250401,163000,62648015,6020,6020,6020,6020,0
20250401,162900,62648015,6020,6020,6020,6020,0
20250401,162800,62648015,6020,6020,6020,6020,0
20250401,162700,62648015,6020,6020,6020,6020,0
20250401,162600,62648015,6020,6020,6020,6020,0
20250401,162500,62648015,6020,6020,6020,6020,0
20250401,162400,62648015,6020,6020,6020,6020,0
20250401,162300,62648015,6020,6020,6020,6020,0
20250401,162200,62648015,6020,6020,6020,6020,0
20250401,162100,62648015,6020,6020,6020,6020,0
20250401,162000,62648015,6020,6020,6020,6020,0
20250401,161900,62648015,6020,6020,6020,6020,0
20250401,161800,62648015,6020,6020,6020,6020,0
20250401,161700,62648015,6020,6020,6020,6020,0
20250401,161600,62648015,6020,6020,6020,6020,0
20250401,161500,62648015,6020,6020,6020,6020,0
20250401,161400,62648015,6020,6020,6020,6020,0
20250401,161300,62648015,6020,6020,6020,6020,0
20250401,161200,62648015,6020,6020,6020,6020,0
20250401,161100,62648015,6020,6020,6020,6020,0
20250401,161000,62648015,6020,6020,6020,6020,0
20250401,160900,62648015,6020,6020,6020,6020,0
20250401,160800,62648015,6020,6020,6020,6020,0
20250401,160700,62648015,6020,6020,6020,6020,0
20250401,160600,62648015,6020,6020,6020,6020,0
20250401,160500,62648015,6020,6020,6020,6020,0
20250401,160400,62648015,6020,6020,6020,6020,0
20250401,160300,62648015,6020,6020,6020,6020,0
20250401,160200,62648015,6020,6020,6020,6020,8
20250401,160100,62648015,6020,6020,6020,6020,0
20250401,160000,62648015,6020,6020,6020,6020,0
20250401,155900,62648015,6020,6020,6020,6020,0
20250401,155800,62648015,6020,6020,6020,6020,0
20250401,155700,62648015,6020,6020,6020,6020,0
20250401,155600,62648015,6020,6020,6020,6020,0
20250401,155500,62648015,6020,6020,6020,6020,0
20250401,155400,62648015,6020,6020,6020,6020,0
20250401,155300,62648015,6020,6020,6020,6020,0
20250401,155200,62648015,6020,6020,6020,6020,0
20250401,155100,62648015,6020,6020,6020,6020,0
20250401,155000,62648015,6020,6020,6020,6020,0
20250401,154900,62648015,6020,6020,6020,6020,0
20250401,154800,62648015,6020,6020,6020,6020,0
20250401,154700,62648015,6020,6020,6020,6020,0
20250401,154600,62648015,6020,6020,6020,6020,0
20250401,154500,62648015,6020,6020,6020,6020,0
20250401,154400,62648015,6020,6020,6020,6020,0
20250401,154300,62648015,6020,6020,6020,6020,0
20250401,154200,62648015,6020,6020,6020,6020,0
20250401,154100,62648015,6020,6020,6020,6020,0
20250401,154000,62648015,6020,6020,6020,6020,0
20250401,153900,62648015,6020,6020,6020,6020,0
20250401,153800,62648015,6020,6020,6020,6020,0
20250401,153700,62648015,6020,6020,6020,6020,0
20250401,153600,62648015,6020,6020,6020,6020,0
20250401,153500,62648015,6020,6020,6020,6020,0
20250401,153400,62648015,6020,6020,6020,6020,0
20250401,153300,62648015,6020,6020,6020,6020,0
20250401,153200,62648015,6020,6020,6020,6020,8
20250401,153100,62648015,6020,6020,6020,6020,0
20250401,153000,62648015,6020,6020,6020,6020,8
20250401,152900,62599855,6020,6020,6020,6020,0
20250401,152800,62599855,6020,6020,6020,6020,0
20250401,152700,62599855,6020,6020,6020,6020,0
20250401,152600,62599855,6020,6020,6020,6020,0
20250401,152500,62599855,6020,6020,6020,6020,0
20250401,152400,62599855,6020,6020,6020,6020,0
20250401,152300,62599855,6020,6020,6020,6020,0
20250401,152200,62599855,6020,6020,6020,6020,0
20250401,152100,62599855,6020,6020,6020,6020,0
20250401,152000,62599855,6020,6020,6020,6020,0
20250401,151900,62599855,6020,6020,6020,6020,0
20250401,151800,62599855,6020,6020,6020,6020,0
20250401,151700,62599855,6020,6020,6020,6020,0
20250401,151600,62599855,6020,6020,6020,6020,0
20250401,151500,62599855,6020,6020,6020,6020,10
20250401,151400,62539655,6020,6020,6020,6020,13
20250401,151300,62461395,6020,6020,6020,6020,13
20250401,151200,62383135,6020,6020,6030,6020,239
20250401,151100,60943605,6020,6020,6020,6020,100
20250401,151000,60341605,6020,6020,6020,6020,0
20250401,150900,60341605,6020,6020,6020,6020,0
20250401,150800,60341605,6020,6020,6020,6020,0
20250401,150700,60341605,6020,6020,6020,6020,0
20250401,150600,60341605,6020,6020,6020,6020,1
20250401,150500,60335585,6020,6020,6020,6020,0
20250401,150400,60335585,6020,6020,6020,6020,1
20250401,150300,60329565,5960,5960,5960,5960,0
20250401,150200,60329565,5960,5960,5960,5960,0
20250401,150100,60329565,5960,5960,5960,5960,0
20250401,150000,60329565,5960,5960,5960,5960,0
20250401,145900,60329565,5960,5960,5960,5960,0
20250401,145800,60329565,5960,5960,5960,5960,0
20250401,145700,60329565,5960,5960,5960,5960,0
20250401,145600,60329565,5960,5960,5960,5960,0
20250401,145500,60329565,5960,5960,5960,5960,0
20250401,145400,60329565,5960,5970,5970,5960,500
20250401,145300,57346685,6030,6030,6030,6030,30
20250401,145200,57165785,6030,5980,6030,5980,1000
20250401,145100,51151865,5960,5960,5960,5960,0
20250401,145000,51151865,5960,5960,5960,5960,0
20250401,144900,51151865,5960,5960,5960,5960,0
20250401,144800,51151865,5960,5960,5960,5960,0
20250401,144700,51151865,5960,5980,5980,5960,1000
20250401,144600,45190365,5980,5980,5980,5980,0
20250401,144500,45190365,5980,5980,5980,5980,0
20250401,144400,45190365,5980,5980,5980,5980,0
20250401,144300,45190365,5980,5980,5980,5980,0
20250401,144200,45190365,5980,5980,5980,5980,300
20250401,144100,43396365,6000,6000,6000,6000,0
20250401,144000,43396365,6000,6000,6000,6000,0
20250401,143900,43396365,6000,6000,6000,6000,0
20250401,143800,43396365,6000,6000,6000,6000,0
20250401,143700,43396365,6000,6000,6000,6000,0
20250401,143600,43396365,6000,6000,6000,6000,18
20250401,143500,43288365,5980,5980,5980,5980,0
20250401,143400,43288365,5980,5980,5980,5980,0
20250401,143300,43288365,5980,5980,5980,5980,0
20250401,143200,43288365,5980,5980,5980,5980,0
20250401,143100,43288365,5980,5980,5980,5980,0
20250401,143000,43288365,5980,6000,6000,5980,500
20250401,142900,40297535,6020,6020,6020,6020,10
20250401,142800,40237335,6000,6000,6000,6000,0
20250401,142700,40237335,6000,6000,6000,6000,0
20250401,142600,40237335,6000,6000,6000,6000,0
20250401,142500,40237335,6000,6000,6000,6000,0
20250401,142400,40237335,6000,6000,6000,6000,0
20250401,142300,40237335,6000,6000,6000,6000,0
20250401,142200,40237335,6000,6000,6000,6000,0
20250401,142100,40237335,6000,6000,6000,6000,0
20250401,142000,40237335,6000,6000,6000,6000,0
20250401,141900,40237335,6000,6000,6000,6000,0
20250401,141800,40237335,6000,6000,6000,6000,0
20250401,141700,40237335,6000,6000,6000,6000,0
20250401,141600,40237335,6000,6000,6000,6000,0
20250401,141500,40237335,6000,6000,6000,6000,0
20250401,141400,40237335,6000,6000,6000,6000,0
20250401,141300,40237335,6000,6000,6000,6000,0
20250401,141200,40237335,6000,6000,6000,6000,0
20250401,141100,40237335,6000,6000,6000,6000,0
20250401,141000,40237335,6000,6000,6000,6000,0
20250401,140900,40237335,6000,6000,6000,6000,0
20250401,140800,40237335,6000,6000,6000,6000,0
20250401,140700,40237335,6000,6000,6000,6000,0
20250401,140600,40237335,6000,6000,6000,6000,0
20250401,140500,40237335,6000,6000,6000,6000,0
20250401,140400,40237335,6000,6000,6000,6000,0
20250401,140300,40237335,6000,6000,6000,6000,0
20250401,140200,40237335,6000,6000,6000,6000,0
20250401,140100,40237335,6000,6000,6000,6000,0
20250401,140000,40237335,6000,6000,6000,6000,0
20250401,135900,40237335,6000,6000,6000,6000,0
20250401,135800,40237335,6000,6000,6000,6000,0
20250401,135700,40237335,6000,6000,6000,6000,0
20250401,135600,40237335,6000,6000,6000,6000,0
20250401,135500,40237335,6000,6000,6000,6000,0
20250401,135400,40237335,6000,6010,6010,6000,10
20250401,135300,40177255,6020,6020,6020,6020,0
20250401,135200,40177255,6020,6020,6020,6020,0
20250401,135100,40177255,6020,6020,6020,6020,0
20250401,135000,40177255,6020,6020,6020,6020,0
20250401,134900,40177255,6020,6020,6020,6020,0
20250401,134800,40177255,6020,6020,6020,6020,0
20250401,134700,40177255,6020,6020,6020,6020,0
20250401,134600,40177255,6020,6020,6020,6020,0
20250401,134500,40177255,6020,6020,6020,6020,0
20250401,134400,40177255,6020,6020,6020,6020,0
20250401,134300,40177255,6020,6020,6020,6020,0
20250401,134200,40177255,6020,6020,6020,6020,0
20250401,134100,40177255,6020,6020,6020,6020,0
20250401,134000,40177255,6020,6020,6020,6020,0
20250401,133900,40177255,6020,6020,6020,6020,0
20250401,133800,40177255,6020,6020,6020,6020,83
20250401,133700,39677595,6010,6010,6010,6010,0
20250401,133600,39677595,6010,6010,6010,6010,0
20250401,133500,39677595,6010,6010,6010,6010,0
20250401,133400,39677595,6010,6010,6010,6010,0
20250401,133300,39677595,6010,6010,6010,6010,0
20250401,133200,39677595,6010,6010,6010,6010,0
20250401,133100,39677595,6010,6010,6010,6010,0
20250401,133000,39677595,6010,6010,6010,6010,0
20250401,132900,39677595,6010,6010,6010,6010,0
20250401,132800,39677595,6010,6010,6010,6010,0
20250401,132700,39677595,6010,6010,6010,6010,0
20250401,132600,39677595,6010,6010,6010,6010,0
20250401,132500,39677595,6010,6010,6010,6010,0
20250401,132400,39677595,6010,6010,6010,6010,0
20250401,132300,39677595,6010,6010,6010,6010,0
20250401,132200,39677595,6010,6010,6010,6010,1
20250401,132100,39671585,6010,6010,6010,6010,0
20250401,132000,39671585,6010,6010,6010,6010,0
20250401,131900,39671585,6010,6010,6010,6010,0
20250401,131800,39671585,6010,6010,6010,6010,0
20250401,131700,39671585,6010,6010,6010,6010,0
20250401,131600,39671585,6010,6010,6010,6010,0
20250401,131500,39671585,6010,6010,6010,6010,0
20250401,131400,39671585,6010,6010,6010,6010,0
20250401,131300,39671585,6010,6010,6010,6010,0
20250401,131200,39671585,6010,6010,6010,6010,0
20250401,131100,39671585,6010,6010,6010,6010,2
20250401,131000,39659565,6010,6010,6010,6010,0
20250401,130900,39659565,6010,6010,6010,6010,0
20250401,130800,39659565,6010,6010,6010,6010,0
20250401,130700,39659565,6010,6010,6010,6010,0
20250401,130600,39659565,6010,6010,6010,6010,0
20250401,130500,39659565,6010,6010,6010,6010,0
20250401,130400,39659565,6010,6010,6010,6010,0
20250401,130300,39659565,6010,6010,6010,6010,0
20250401,130200,39659565,6010,6010,6010,6010,0
20250401,130100,39659565,6010,6010,6010,6010,0
20250401,130000,39659565,6010,6010,6010,6010,0
20250401,125900,39659565,6010,6010,6010,6010,0
20250401,125800,39659565,6010,6010,6010,6010,1
20250401,125700,39653555,6020,6020,6020,6020,0
20250401,125600,39653555,6020,6020,6020,6020,0
20250401,125500,39653555,6020,6020,6020,6020,0
20250401,125400,39653555,6020,6020,6020,6020,0
20250401,125300,39653555,6020,6020,6020,6020,0
20250401,125200,39653555,6020,6020,6020,6020,3
20250401,125100,39635495,6030,6030,6030,6030,0
20250401,125000,39635495,6030,6030,6030,6030,0
20250401,124900,39635495,6030,6030,6030,6030,0
20250401,124800,39635495,6030,6030,6030,6030,0
20250401,124700,39635495,6030,6030,6030,6030,0
20250401,124600,39635495,6030,6030,6030,6030,0
20250401,124500,39635495,6030,6030,6030,6030,0
20250401,124400,39635495,6030,6030,6030,6030,5
20250401,124300,39605345,6030,6030,6030,6030,10
20250401,124200,39545045,6030,6020,6030,6020,5
20250401,124100,39514905,6030,6030,6030,6030,0
20250401,124000,39514905,6030,6030,6030,6030,0
20250401,123900,39514905,6030,6030,6030,6030,0
20250401,123800,39514905,6030,6030,6030,6030,0
20250401,123700,39514905,6030,6030,6030,6030,0
20250401,123600,39514905,6030,6030,6030,6030,0
20250401,123500,39514905,6030,6030,6030,6030,0
20250401,123400,39514905,6030,6030,6030,6030,0
20250401,123300,39514905,6030,6030,6030,6030,0
20250401,123200,39514905,6030,6000,6030,6000,60
20250401,123100,39153975,5990,5990,5990,5990,0
20250401,123000,39153975,5990,5990,5990,5990,0
20250401,122900,39153975,5990,5990,5990,5990,1
20250401,122800,39147985,5980,5980,5980,5980,0
20250401,122700,39147985,5980,5980,5980,5980,0
20250401,122600,39147985,5980,5980,5980,5980,0
20250401,122500,39147985,5980,5980,5980,5980,0
20250401,122400,39147985,5980,5980,5980,5980,0
20250401,122300,39147985,5980,5980,5980,5980,0
20250401,122200,39147985,5980,5980,5980,5980,5
20250401,122100,39118085,6000,6000,6000,6000,18
20250401,122000,39010085,5990,6000,6000,5990,144
20250401,121900,38146395,6030,6030,6030,6030,0
20250401,121800,38146395,6030,6030,6030,6030,0
20250401,121700,38146395,6030,6030,6030,6030,0
20250401,121600,38146395,6030,6030,6030,6030,0
20250401,121500,38146395,6030,6030,6030,6030,0
20250401,121400,38146395,6030,6030,6030,6030,0
20250401,121300,38146395,6030,6030,6030,6030,0
20250401,121200,38146395,6030,6030,6030,6030,0
20250401,121100,38146395,6030,6030,6030,6030,0
20250401,121000,38146395,6030,6030,6030,6030,0
20250401,120900,38146395,6030,6030,6030,6030,0
20250401,120800,38146395,6030,6030,6030,6030,0
20250401,120700,38146395,6030,6030,6030,6030,0
20250401,120600,38146395,6030,6030,6030,6030,0
20250401,120500,38146395,6030,6030,6030,6030,0
20250401,120400,38146395,6030,6030,6030,6030,0
20250401,120300,38146395,6030,6030,6030,6030,0
20250401,120200,38146395,6030,6030,6030,6030,0
20250401,120100,38146395,6030,6030,6030,6030,0
20250401,120000,38146395,6030,6030,6030,6030,0
20250401,115900,38146395,6030,6030,6030,6030,0
20250401,115800,38146395,6030,6030,6030,6030,0
20250401,115700,38146395,6030,6030,6030,6030,0
20250401,115600,38146395,6030,6020,6030,6020,3
20250401,115500,38128325,6020,6020,6020,6020,0
20250401,115400,38128325,6020,6020,6020,6020,2
20250401,115300,38116285,6000,6000,6000,6000,0
20250401,115200,38116285,6000,6000,6000,6000,0
20250401,115100,38116285,6000,6000,6000,6000,0
20250401,115000,38116285,6000,6000,6000,6000,5
20250401,114900,38086285,6000,6000,6000,6000,0
20250401,114800,38086285,6000,6000,6000,6000,0
20250401,114700,38086285,6000,6000,6000,6000,0
20250401,114600,38086285,6000,6000,6000,6000,0
20250401,114500,38086285,6000,6000,6000,6000,0
20250401,114400,38086285,6000,6000,6000,6000,17
20250401,114300,37984285,6010,6010,6010,6010,0
20250401,114200,37984285,6010,6010,6010,6010,0
20250401,114100,37984285,6010,6010,6010,6010,0
20250401,114000,37984285,6010,6010,6010,6010,0
20250401,113900,37984285,6010,6010,6010,6010,20
20250401,113800,37864085,6010,6010,6010,6010,74
20250401,113700,37419345,6010,6010,6010,6010,0
20250401,113600,37419345,6010,6010,6010,6010,0
20250401,113500,37419345,6010,6010,6010,6010,0
20250401,113400,37419345,6010,6010,6010,6010,0
20250401,113300,37419345,6010,6010,6010,6010,0
20250401,113200,37419345,6010,6010,6010,6010,25
20250401,113100,37269095,6020,6020,6020,6020,0
20250401,113000,37269095,6020,6020,6020,6020,0
20250401,112900,37269095,6020,6020,6020,6020,0
20250401,112800,37269095,6020,6020,6020,6020,0
20250401,112700,37269095,6020,6020,6020,6020,96
20250401,112600,36691175,6030,6030,6030,6030,0
20250401,112500,36691175,6030,6030,6030,6030,0
20250401,112400,36691175,6030,6030,6030,6030,0
20250401,112300,36691175,6030,6030,6030,6030,114
20250401,112200,36003755,6010,6010,6010,6010,0
20250401,112100,36003755,6010,6010,6010,6010,8
20250401,112000,35955675,6020,6020,6020,6020,24
20250401,111900,35811195,6000,6000,6000,6000,0
20250401,111800,35811195,6000,6000,6000,6000,0
20250401,111700,35811195,6000,6000,6000,6000,400
20250401,111600,33411195,6030,6030,6030,6030,0
20250401,111500,33411195,6030,6030,6030,6030,0
20250401,111400,33411195,6030,6030,6030,6030,0
20250401,111300,33411195,6030,6030,6030,6030,0
20250401,111200,33411195,6030,6030,6030,6030,0
20250401,111100,33411195,6030,6030,6030,6030,0
20250401,111000,33411195,6030,6030,6030,6030,0
20250401,110900,33411195,6030,6015,6030,6015,236
20250401,110800,31988865,6000,6000,6000,6000,0
20250401,110700,31988865,6000,6020,6020,6000,1000
20250401,110600,25988825,6025,6025,6025,6025,0
20250401,110500,25988825,6025,6025,6025,6025,5
20250401,110400,25958700,6020,6020,6020,6020,0
20250401,110300,25958700,6020,6020,6020,6020,0
20250401,110200,25958700,6020,6020,6020,6020,0
20250401,110100,25958700,6020,6020,6020,6020,0
20250401,110000,25958700,6020,6020,6020,6020,0
20250401,105900,25958700,6020,6020,6020,6020,0
20250401,105800,25958700,6020,6020,6020,6020,10
20250401,105700,25898500,6030,6030,6030,6030,2
20250401,105600,25886440,6030,6030,6030,6030,10
20250401,105500,25826140,6035,6035,6035,6035,4
20250401,105400,25802000,6035,6035,6035,6035,0
20250401,105300,25802000,6035,6035,6035,6035,10
20250401,105200,25741650,6040,6040,6040,6040,0
20250401,105100,25741650,6040,6040,6040,6040,5
20250401,105000,25711450,6035,6035,6035,6035,0
20250401,104900,25711450,6035,6035,6035,6035,0
20250401,104800,25711450,6035,6035,6035,6035,0
20250401,104700,25711450,6035,6035,6035,6035,100
20250401,104600,25107950,6030,6030,6030,6030,20
20250401,104500,24987350,6020,6020,6020,6020,47
20250401,104400,24704410,6020,6020,6020,6020,0
20250401,104300,24704410,6020,6020,6020,6020,0
20250401,104200,24704410,6020,6020,6020,6020,0
20250401,104100,24704410,6020,6020,6020,6020,0
20250401,104000,24704410,6020,6020,6020,6020,0
20250401,103900,24704410,6020,6010,6020,6010,70
20250401,103800,24283580,6010,6010,6010,6010,0
20250401,103700,24283580,6010,6010,6010,6010,0
20250401,103600,24283580,6010,6010,6010,6010,0
20250401,103500,24283580,6010,6010,6010,6010,10
20250401,103400,24223480,6010,6010,6010,6010,13
20250401,103300,24145350,6000,6000,6000,6000,450
20250401,103200,21445350,6000,6000,6000,6000,0
20250401,103100,21445350,6000,6000,6000,6000,50
20250401,103000,21145350,6000,6000,6000,6000,0
20250401,102900,21145350,6000,6000,6000,6000,0
20250401,102800,21145350,6000,5990,6000,5990,27
20250401,102700,20983480,5990,5990,5990,5990,16
20250401,102600,20887640,5990,5990,5990,5990,0
20250401,102500,20887640,5990,5990,5990,5990,1
20250401,102400,20881650,5960,5960,5960,5960,0
20250401,102300,20881650,5960,5960,5960,5960,74
20250401,102200,20440610,5960,5960,5960,5960,0
20250401,102100,20440610,5960,5960,5960,5960,20
20250401,102000,20321410,5960,5960,5960,5960,110
20250401,101900,19665810,5950,5950,5950,5950,26
20250401,101800,19511110,5940,5930,5940,5930,854
20250401,101700,14438990,5930,5930,5930,5930,0
20250401,101600,14438990,5930,5930,5930,5930,0
20250401,101500,14438990,5930,5930,5930,5930,0
20250401,101400,14438990,5930,5930,5930,5930,4
20250401,101300,14415270,5930,5930,5930,5930,0
20250401,101200,14415270,5930,5930,5930,5930,11
20250401,101100,14350040,5900,5900,5900,5900,0
20250401,101000,14350040,5900,5900,5900,5900,117
20250401,100900,13659740,5900,5900,5900,5900,0
20250401,100800,13659740,5900,5900,5900,5900,0
20250401,100700,13659740,5900,5900,5900,5900,36
20250401,100600,13447340,5890,5890,5890,5890,0
20250401,100500,13447340,5890,5890,5890,5890,0
20250401,100400,13447340,5890,5890,5890,5890,0
20250401,100300,13447340,5890,5890,5890,5890,153
20250401,100200,12546170,5930,5930,5930,5930,0
20250401,100100,12546170,5930,5930,5930,5930,1
20250401,100000,12540240,5890,5890,5890,5890,0
20250401,095900,12540240,5890,5890,5890,5890,3
20250401,095800,12522570,5890,5890,5890,5890,0
20250401,095700,12522570,5890,5890,5890,5890,0
20250401,095600,12522570,5890,5890,5890,5890,85
20250401,095500,12021920,5900,5910,5910,5900,229
20250401,095400,10669080,5940,5940,5940,5940,0
20250401,095300,10669080,5940,5930,5940,5930,62
20250401,095200,10300880,5910,5905,5915,5905,30
20250401,095100,10123580,5920,5920,5920,5920,0
20250401,095000,10123580,5920,5920,5920,5920,20
20250401,094900,10005180,5920,5920,5920,5920,0
20250401,094800,10005180,5920,5920,5920,5920,152
20250401,094700,9105340,5900,5900,5900,5900,0
20250401,094600,9105340,5900,5900,5900,5900,0
20250401,094500,9105340,5900,5900,5900,5900,0
20250401,094400,9105340,5900,5900,5900,5900,8
20250401,094300,9058140,5910,5910,5910,5910,0
20250401,094200,9058140,5910,5910,5910,5910,0
20250401,094100,9058140,5910,5910,5910,5910,203
20250401,094000,7858410,5900,5930,5930,5900,466
20250401,093900,5099320,5930,5930,5930,5930,1
20250401,093800,5093390,5940,5940,5940,5940,0
20250401,093700,5093390,5940,5940,5940,5940,0
20250401,093600,5093390,5940,5940,5940,5940,0
20250401,093500,5093390,5940,5940,5940,5940,0
20250401,093400,5093390,5940,5940,5940,5940,0
20250401,093300,5093390,5940,5940,5940,5940,0
20250401,093200,5093390,5940,5940,5940,5940,2
20250401,093100,5081510,6010,6010,6010,6010,0
20250401,093000,5081510,6010,6010,6010,6010,0
20250401,092900,5081510,6010,6010,6010,6010,0
20250401,092800,5081510,6010,6010,6010,6010,0
20250401,092700,5081510,6010,6010,6010,6010,0
20250401,092600,5081510,6010,6010,6010,6010,0
20250401,092500,5081510,6010,6010,6010,6010,3
20250401,092400,5063480,6000,6000,6000,6000,0
20250401,092300,5063480,6000,6000,6000,6000,0
20250401,092200,5063480,6000,6000,6000,6000,0
20250401,092100,5063480,6000,6000,6000,6000,0
20250401,092000,5063480,6000,5990,6000,5990,60
20250401,091900,4703670,6010,6010,6010,6010,0
20250401,091800,4703670,6010,6010,6010,6010,0
20250401,091700,4703670,6010,6010,6010,6010,0
20250401,091600,4703670,6010,5990,6010,5990,41
20250401,091500,4457730,5990,5960,5990,5960,40
20250401,091400,4218990,5960,5960,5960,5960,0
20250401,091300,4218990,5960,5960,5960,5960,0
20250401,091200,4218990,5960,5960,5960,5960,0
20250401,091100,4218990,5960,5960,5960,5960,1
20250401,091000,4213030,5940,5920,5940,5920,12
20250401,090900,4141790,5960,5960,5960,5960,0
20250401,090800,4141790,5960,5920,5960,5920,15
20250401,090700,4052550,5920,5960,5960,5920,12
20250401,090600,3981110,5960,5960,5960,5960,0
20250401,090500,3981110,5960,5920,5960,5920,118
20250401,090400,3279680,5920,5880,5920,5880,76
20250401,090300,2831090,5880,5880,5880,5880,0
20250401,090200,2831090,5880,5910,5910,5880,401
20250401,090100,462570,5950,5940,5950,5940,15
20250401,090000,373420,5940,5910,5940,5910,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 62648015 6020 6020 6020 6020 8
3 20250401 193100 62648015 6020 6020 6020 6020 0
4 20250401 193000 62648015 6020 6020 6020 6020 0
5 20250401 192900 62648015 6020 6020 6020 6020 0
6 20250401 192800 62648015 6020 6020 6020 6020 0
7 20250401 192700 62648015 6020 6020 6020 6020 0
8 20250401 192600 62648015 6020 6020 6020 6020 0
9 20250401 192500 62648015 6020 6020 6020 6020 0
10 20250401 192400 62648015 6020 6020 6020 6020 0
11 20250401 192300 62648015 6020 6020 6020 6020 0
12 20250401 192200 62648015 6020 6020 6020 6020 0
13 20250401 192100 62648015 6020 6020 6020 6020 0
14 20250401 192000 62648015 6020 6020 6020 6020 0
15 20250401 191900 62648015 6020 6020 6020 6020 0
16 20250401 191800 62648015 6020 6020 6020 6020 0
17 20250401 191700 62648015 6020 6020 6020 6020 0
18 20250401 191600 62648015 6020 6020 6020 6020 0
19 20250401 191500 62648015 6020 6020 6020 6020 0
20 20250401 191400 62648015 6020 6020 6020 6020 0
21 20250401 191300 62648015 6020 6020 6020 6020 0
22 20250401 191200 62648015 6020 6020 6020 6020 0
23 20250401 191100 62648015 6020 6020 6020 6020 0
24 20250401 191000 62648015 6020 6020 6020 6020 0
25 20250401 190900 62648015 6020 6020 6020 6020 0
26 20250401 190800 62648015 6020 6020 6020 6020 0
27 20250401 190700 62648015 6020 6020 6020 6020 0
28 20250401 190600 62648015 6020 6020 6020 6020 0
29 20250401 190500 62648015 6020 6020 6020 6020 0
30 20250401 190400 62648015 6020 6020 6020 6020 0
31 20250401 190300 62648015 6020 6020 6020 6020 0
32 20250401 190200 62648015 6020 6020 6020 6020 8
33 20250401 190100 62648015 6020 6020 6020 6020 0
34 20250401 190000 62648015 6020 6020 6020 6020 0
35 20250401 185900 62648015 6020 6020 6020 6020 0
36 20250401 185800 62648015 6020 6020 6020 6020 0
37 20250401 185700 62648015 6020 6020 6020 6020 0
38 20250401 185600 62648015 6020 6020 6020 6020 0
39 20250401 185500 62648015 6020 6020 6020 6020 0
40 20250401 185400 62648015 6020 6020 6020 6020 0
41 20250401 185300 62648015 6020 6020 6020 6020 0
42 20250401 185200 62648015 6020 6020 6020 6020 0
43 20250401 185100 62648015 6020 6020 6020 6020 0
44 20250401 185000 62648015 6020 6020 6020 6020 0
45 20250401 184900 62648015 6020 6020 6020 6020 0
46 20250401 184800 62648015 6020 6020 6020 6020 0
47 20250401 184700 62648015 6020 6020 6020 6020 0
48 20250401 184600 62648015 6020 6020 6020 6020 0
49 20250401 184500 62648015 6020 6020 6020 6020 0
50 20250401 184400 62648015 6020 6020 6020 6020 0
51 20250401 184300 62648015 6020 6020 6020 6020 0
52 20250401 184200 62648015 6020 6020 6020 6020 0
53 20250401 184100 62648015 6020 6020 6020 6020 0
54 20250401 184000 62648015 6020 6020 6020 6020 0
55 20250401 183900 62648015 6020 6020 6020 6020 0
56 20250401 183800 62648015 6020 6020 6020 6020 0
57 20250401 183700 62648015 6020 6020 6020 6020 0
58 20250401 183600 62648015 6020 6020 6020 6020 0
59 20250401 183500 62648015 6020 6020 6020 6020 0
60 20250401 183400 62648015 6020 6020 6020 6020 0
61 20250401 183300 62648015 6020 6020 6020 6020 0
62 20250401 183200 62648015 6020 6020 6020 6020 8
63 20250401 183100 62648015 6020 6020 6020 6020 0
64 20250401 183000 62648015 6020 6020 6020 6020 0
65 20250401 182900 62648015 6020 6020 6020 6020 0
66 20250401 182800 62648015 6020 6020 6020 6020 0
67 20250401 182700 62648015 6020 6020 6020 6020 0
68 20250401 182600 62648015 6020 6020 6020 6020 0
69 20250401 182500 62648015 6020 6020 6020 6020 0
70 20250401 182400 62648015 6020 6020 6020 6020 0
71 20250401 182300 62648015 6020 6020 6020 6020 0
72 20250401 182200 62648015 6020 6020 6020 6020 0
73 20250401 182100 62648015 6020 6020 6020 6020 0
74 20250401 182000 62648015 6020 6020 6020 6020 0
75 20250401 181900 62648015 6020 6020 6020 6020 0
76 20250401 181800 62648015 6020 6020 6020 6020 0
77 20250401 181700 62648015 6020 6020 6020 6020 0
78 20250401 181600 62648015 6020 6020 6020 6020 0
79 20250401 181500 62648015 6020 6020 6020 6020 0
80 20250401 181400 62648015 6020 6020 6020 6020 0
81 20250401 181300 62648015 6020 6020 6020 6020 0
82 20250401 181200 62648015 6020 6020 6020 6020 0
83 20250401 181100 62648015 6020 6020 6020 6020 0
84 20250401 181000 62648015 6020 6020 6020 6020 0
85 20250401 180900 62648015 6020 6020 6020 6020 0
86 20250401 180800 62648015 6020 6020 6020 6020 0
87 20250401 180700 62648015 6020 6020 6020 6020 0
88 20250401 180600 62648015 6020 6020 6020 6020 0
89 20250401 180500 62648015 6020 6020 6020 6020 0
90 20250401 180400 62648015 6020 6020 6020 6020 0
91 20250401 180300 62648015 6020 6020 6020 6020 0
92 20250401 180200 62648015 6020 6020 6020 6020 8
93 20250401 180100 62648015 6020 6020 6020 6020 0
94 20250401 180000 62648015 6020 6020 6020 6020 0
95 20250401 175900 62648015 6020 6020 6020 6020 0
96 20250401 175800 62648015 6020 6020 6020 6020 0
97 20250401 175700 62648015 6020 6020 6020 6020 0
98 20250401 175600 62648015 6020 6020 6020 6020 0
99 20250401 175500 62648015 6020 6020 6020 6020 0
100 20250401 175400 62648015 6020 6020 6020 6020 0
101 20250401 175300 62648015 6020 6020 6020 6020 0
102 20250401 175200 62648015 6020 6020 6020 6020 0
103 20250401 175100 62648015 6020 6020 6020 6020 0
104 20250401 175000 62648015 6020 6020 6020 6020 0
105 20250401 174900 62648015 6020 6020 6020 6020 0
106 20250401 174800 62648015 6020 6020 6020 6020 0
107 20250401 174700 62648015 6020 6020 6020 6020 0
108 20250401 174600 62648015 6020 6020 6020 6020 0
109 20250401 174500 62648015 6020 6020 6020 6020 0
110 20250401 174400 62648015 6020 6020 6020 6020 0
111 20250401 174300 62648015 6020 6020 6020 6020 0
112 20250401 174200 62648015 6020 6020 6020 6020 0
113 20250401 174100 62648015 6020 6020 6020 6020 0
114 20250401 174000 62648015 6020 6020 6020 6020 0
115 20250401 173900 62648015 6020 6020 6020 6020 0
116 20250401 173800 62648015 6020 6020 6020 6020 0
117 20250401 173700 62648015 6020 6020 6020 6020 0
118 20250401 173600 62648015 6020 6020 6020 6020 0
119 20250401 173500 62648015 6020 6020 6020 6020 0
120 20250401 173400 62648015 6020 6020 6020 6020 0
121 20250401 173300 62648015 6020 6020 6020 6020 0
122 20250401 173200 62648015 6020 6020 6020 6020 8
123 20250401 173100 62648015 6020 6020 6020 6020 0
124 20250401 173000 62648015 6020 6020 6020 6020 0
125 20250401 172900 62648015 6020 6020 6020 6020 0
126 20250401 172800 62648015 6020 6020 6020 6020 0
127 20250401 172700 62648015 6020 6020 6020 6020 0
128 20250401 172600 62648015 6020 6020 6020 6020 0
129 20250401 172500 62648015 6020 6020 6020 6020 0
130 20250401 172400 62648015 6020 6020 6020 6020 0
131 20250401 172300 62648015 6020 6020 6020 6020 0
132 20250401 172200 62648015 6020 6020 6020 6020 0
133 20250401 172100 62648015 6020 6020 6020 6020 0
134 20250401 172000 62648015 6020 6020 6020 6020 0
135 20250401 171900 62648015 6020 6020 6020 6020 0
136 20250401 171800 62648015 6020 6020 6020 6020 0
137 20250401 171700 62648015 6020 6020 6020 6020 0
138 20250401 171600 62648015 6020 6020 6020 6020 0
139 20250401 171500 62648015 6020 6020 6020 6020 0
140 20250401 171400 62648015 6020 6020 6020 6020 0
141 20250401 171300 62648015 6020 6020 6020 6020 0
142 20250401 171200 62648015 6020 6020 6020 6020 0
143 20250401 171100 62648015 6020 6020 6020 6020 0
144 20250401 171000 62648015 6020 6020 6020 6020 0
145 20250401 170900 62648015 6020 6020 6020 6020 0
146 20250401 170800 62648015 6020 6020 6020 6020 0
147 20250401 170700 62648015 6020 6020 6020 6020 0
148 20250401 170600 62648015 6020 6020 6020 6020 0
149 20250401 170500 62648015 6020 6020 6020 6020 0
150 20250401 170400 62648015 6020 6020 6020 6020 0
151 20250401 170300 62648015 6020 6020 6020 6020 0
152 20250401 170200 62648015 6020 6020 6020 6020 8
153 20250401 170100 62648015 6020 6020 6020 6020 0
154 20250401 170000 62648015 6020 6020 6020 6020 0
155 20250401 165900 62648015 6020 6020 6020 6020 0
156 20250401 165800 62648015 6020 6020 6020 6020 0
157 20250401 165700 62648015 6020 6020 6020 6020 0
158 20250401 165600 62648015 6020 6020 6020 6020 0
159 20250401 165500 62648015 6020 6020 6020 6020 0
160 20250401 165400 62648015 6020 6020 6020 6020 0
161 20250401 165300 62648015 6020 6020 6020 6020 0
162 20250401 165200 62648015 6020 6020 6020 6020 0
163 20250401 165100 62648015 6020 6020 6020 6020 0
164 20250401 165000 62648015 6020 6020 6020 6020 0
165 20250401 164900 62648015 6020 6020 6020 6020 0
166 20250401 164800 62648015 6020 6020 6020 6020 0
167 20250401 164700 62648015 6020 6020 6020 6020 0
168 20250401 164600 62648015 6020 6020 6020 6020 0
169 20250401 164500 62648015 6020 6020 6020 6020 0
170 20250401 164400 62648015 6020 6020 6020 6020 0
171 20250401 164300 62648015 6020 6020 6020 6020 0
172 20250401 164200 62648015 6020 6020 6020 6020 0
173 20250401 164100 62648015 6020 6020 6020 6020 0
174 20250401 164000 62648015 6020 6020 6020 6020 0
175 20250401 163900 62648015 6020 6020 6020 6020 0
176 20250401 163800 62648015 6020 6020 6020 6020 0
177 20250401 163700 62648015 6020 6020 6020 6020 0
178 20250401 163600 62648015 6020 6020 6020 6020 0
179 20250401 163500 62648015 6020 6020 6020 6020 0
180 20250401 163400 62648015 6020 6020 6020 6020 0
181 20250401 163300 62648015 6020 6020 6020 6020 0
182 20250401 163200 62648015 6020 6020 6020 6020 8
183 20250401 163100 62648015 6020 6020 6020 6020 0
184 20250401 163000 62648015 6020 6020 6020 6020 0
185 20250401 162900 62648015 6020 6020 6020 6020 0
186 20250401 162800 62648015 6020 6020 6020 6020 0
187 20250401 162700 62648015 6020 6020 6020 6020 0
188 20250401 162600 62648015 6020 6020 6020 6020 0
189 20250401 162500 62648015 6020 6020 6020 6020 0
190 20250401 162400 62648015 6020 6020 6020 6020 0
191 20250401 162300 62648015 6020 6020 6020 6020 0
192 20250401 162200 62648015 6020 6020 6020 6020 0
193 20250401 162100 62648015 6020 6020 6020 6020 0
194 20250401 162000 62648015 6020 6020 6020 6020 0
195 20250401 161900 62648015 6020 6020 6020 6020 0
196 20250401 161800 62648015 6020 6020 6020 6020 0
197 20250401 161700 62648015 6020 6020 6020 6020 0
198 20250401 161600 62648015 6020 6020 6020 6020 0
199 20250401 161500 62648015 6020 6020 6020 6020 0
200 20250401 161400 62648015 6020 6020 6020 6020 0
201 20250401 161300 62648015 6020 6020 6020 6020 0
202 20250401 161200 62648015 6020 6020 6020 6020 0
203 20250401 161100 62648015 6020 6020 6020 6020 0
204 20250401 161000 62648015 6020 6020 6020 6020 0
205 20250401 160900 62648015 6020 6020 6020 6020 0
206 20250401 160800 62648015 6020 6020 6020 6020 0
207 20250401 160700 62648015 6020 6020 6020 6020 0
208 20250401 160600 62648015 6020 6020 6020 6020 0
209 20250401 160500 62648015 6020 6020 6020 6020 0
210 20250401 160400 62648015 6020 6020 6020 6020 0
211 20250401 160300 62648015 6020 6020 6020 6020 0
212 20250401 160200 62648015 6020 6020 6020 6020 8
213 20250401 160100 62648015 6020 6020 6020 6020 0
214 20250401 160000 62648015 6020 6020 6020 6020 0
215 20250401 155900 62648015 6020 6020 6020 6020 0
216 20250401 155800 62648015 6020 6020 6020 6020 0
217 20250401 155700 62648015 6020 6020 6020 6020 0
218 20250401 155600 62648015 6020 6020 6020 6020 0
219 20250401 155500 62648015 6020 6020 6020 6020 0
220 20250401 155400 62648015 6020 6020 6020 6020 0
221 20250401 155300 62648015 6020 6020 6020 6020 0
222 20250401 155200 62648015 6020 6020 6020 6020 0
223 20250401 155100 62648015 6020 6020 6020 6020 0
224 20250401 155000 62648015 6020 6020 6020 6020 0
225 20250401 154900 62648015 6020 6020 6020 6020 0
226 20250401 154800 62648015 6020 6020 6020 6020 0
227 20250401 154700 62648015 6020 6020 6020 6020 0
228 20250401 154600 62648015 6020 6020 6020 6020 0
229 20250401 154500 62648015 6020 6020 6020 6020 0
230 20250401 154400 62648015 6020 6020 6020 6020 0
231 20250401 154300 62648015 6020 6020 6020 6020 0
232 20250401 154200 62648015 6020 6020 6020 6020 0
233 20250401 154100 62648015 6020 6020 6020 6020 0
234 20250401 154000 62648015 6020 6020 6020 6020 0
235 20250401 153900 62648015 6020 6020 6020 6020 0
236 20250401 153800 62648015 6020 6020 6020 6020 0
237 20250401 153700 62648015 6020 6020 6020 6020 0
238 20250401 153600 62648015 6020 6020 6020 6020 0
239 20250401 153500 62648015 6020 6020 6020 6020 0
240 20250401 153400 62648015 6020 6020 6020 6020 0
241 20250401 153300 62648015 6020 6020 6020 6020 0
242 20250401 153200 62648015 6020 6020 6020 6020 8
243 20250401 153100 62648015 6020 6020 6020 6020 0
244 20250401 153000 62648015 6020 6020 6020 6020 8
245 20250401 152900 62599855 6020 6020 6020 6020 0
246 20250401 152800 62599855 6020 6020 6020 6020 0
247 20250401 152700 62599855 6020 6020 6020 6020 0
248 20250401 152600 62599855 6020 6020 6020 6020 0
249 20250401 152500 62599855 6020 6020 6020 6020 0
250 20250401 152400 62599855 6020 6020 6020 6020 0
251 20250401 152300 62599855 6020 6020 6020 6020 0
252 20250401 152200 62599855 6020 6020 6020 6020 0
253 20250401 152100 62599855 6020 6020 6020 6020 0
254 20250401 152000 62599855 6020 6020 6020 6020 0
255 20250401 151900 62599855 6020 6020 6020 6020 0
256 20250401 151800 62599855 6020 6020 6020 6020 0
257 20250401 151700 62599855 6020 6020 6020 6020 0
258 20250401 151600 62599855 6020 6020 6020 6020 0
259 20250401 151500 62599855 6020 6020 6020 6020 10
260 20250401 151400 62539655 6020 6020 6020 6020 13
261 20250401 151300 62461395 6020 6020 6020 6020 13
262 20250401 151200 62383135 6020 6020 6030 6020 239
263 20250401 151100 60943605 6020 6020 6020 6020 100
264 20250401 151000 60341605 6020 6020 6020 6020 0
265 20250401 150900 60341605 6020 6020 6020 6020 0
266 20250401 150800 60341605 6020 6020 6020 6020 0
267 20250401 150700 60341605 6020 6020 6020 6020 0
268 20250401 150600 60341605 6020 6020 6020 6020 1
269 20250401 150500 60335585 6020 6020 6020 6020 0
270 20250401 150400 60335585 6020 6020 6020 6020 1
271 20250401 150300 60329565 5960 5960 5960 5960 0
272 20250401 150200 60329565 5960 5960 5960 5960 0
273 20250401 150100 60329565 5960 5960 5960 5960 0
274 20250401 150000 60329565 5960 5960 5960 5960 0
275 20250401 145900 60329565 5960 5960 5960 5960 0
276 20250401 145800 60329565 5960 5960 5960 5960 0
277 20250401 145700 60329565 5960 5960 5960 5960 0
278 20250401 145600 60329565 5960 5960 5960 5960 0
279 20250401 145500 60329565 5960 5960 5960 5960 0
280 20250401 145400 60329565 5960 5970 5970 5960 500
281 20250401 145300 57346685 6030 6030 6030 6030 30
282 20250401 145200 57165785 6030 5980 6030 5980 1000
283 20250401 145100 51151865 5960 5960 5960 5960 0
284 20250401 145000 51151865 5960 5960 5960 5960 0
285 20250401 144900 51151865 5960 5960 5960 5960 0
286 20250401 144800 51151865 5960 5960 5960 5960 0
287 20250401 144700 51151865 5960 5980 5980 5960 1000
288 20250401 144600 45190365 5980 5980 5980 5980 0
289 20250401 144500 45190365 5980 5980 5980 5980 0
290 20250401 144400 45190365 5980 5980 5980 5980 0
291 20250401 144300 45190365 5980 5980 5980 5980 0
292 20250401 144200 45190365 5980 5980 5980 5980 300
293 20250401 144100 43396365 6000 6000 6000 6000 0
294 20250401 144000 43396365 6000 6000 6000 6000 0
295 20250401 143900 43396365 6000 6000 6000 6000 0
296 20250401 143800 43396365 6000 6000 6000 6000 0
297 20250401 143700 43396365 6000 6000 6000 6000 0
298 20250401 143600 43396365 6000 6000 6000 6000 18
299 20250401 143500 43288365 5980 5980 5980 5980 0
300 20250401 143400 43288365 5980 5980 5980 5980 0
301 20250401 143300 43288365 5980 5980 5980 5980 0
302 20250401 143200 43288365 5980 5980 5980 5980 0
303 20250401 143100 43288365 5980 5980 5980 5980 0
304 20250401 143000 43288365 5980 6000 6000 5980 500
305 20250401 142900 40297535 6020 6020 6020 6020 10
306 20250401 142800 40237335 6000 6000 6000 6000 0
307 20250401 142700 40237335 6000 6000 6000 6000 0
308 20250401 142600 40237335 6000 6000 6000 6000 0
309 20250401 142500 40237335 6000 6000 6000 6000 0
310 20250401 142400 40237335 6000 6000 6000 6000 0
311 20250401 142300 40237335 6000 6000 6000 6000 0
312 20250401 142200 40237335 6000 6000 6000 6000 0
313 20250401 142100 40237335 6000 6000 6000 6000 0
314 20250401 142000 40237335 6000 6000 6000 6000 0
315 20250401 141900 40237335 6000 6000 6000 6000 0
316 20250401 141800 40237335 6000 6000 6000 6000 0
317 20250401 141700 40237335 6000 6000 6000 6000 0
318 20250401 141600 40237335 6000 6000 6000 6000 0
319 20250401 141500 40237335 6000 6000 6000 6000 0
320 20250401 141400 40237335 6000 6000 6000 6000 0
321 20250401 141300 40237335 6000 6000 6000 6000 0
322 20250401 141200 40237335 6000 6000 6000 6000 0
323 20250401 141100 40237335 6000 6000 6000 6000 0
324 20250401 141000 40237335 6000 6000 6000 6000 0
325 20250401 140900 40237335 6000 6000 6000 6000 0
326 20250401 140800 40237335 6000 6000 6000 6000 0
327 20250401 140700 40237335 6000 6000 6000 6000 0
328 20250401 140600 40237335 6000 6000 6000 6000 0
329 20250401 140500 40237335 6000 6000 6000 6000 0
330 20250401 140400 40237335 6000 6000 6000 6000 0
331 20250401 140300 40237335 6000 6000 6000 6000 0
332 20250401 140200 40237335 6000 6000 6000 6000 0
333 20250401 140100 40237335 6000 6000 6000 6000 0
334 20250401 140000 40237335 6000 6000 6000 6000 0
335 20250401 135900 40237335 6000 6000 6000 6000 0
336 20250401 135800 40237335 6000 6000 6000 6000 0
337 20250401 135700 40237335 6000 6000 6000 6000 0
338 20250401 135600 40237335 6000 6000 6000 6000 0
339 20250401 135500 40237335 6000 6000 6000 6000 0
340 20250401 135400 40237335 6000 6010 6010 6000 10
341 20250401 135300 40177255 6020 6020 6020 6020 0
342 20250401 135200 40177255 6020 6020 6020 6020 0
343 20250401 135100 40177255 6020 6020 6020 6020 0
344 20250401 135000 40177255 6020 6020 6020 6020 0
345 20250401 134900 40177255 6020 6020 6020 6020 0
346 20250401 134800 40177255 6020 6020 6020 6020 0
347 20250401 134700 40177255 6020 6020 6020 6020 0
348 20250401 134600 40177255 6020 6020 6020 6020 0
349 20250401 134500 40177255 6020 6020 6020 6020 0
350 20250401 134400 40177255 6020 6020 6020 6020 0
351 20250401 134300 40177255 6020 6020 6020 6020 0
352 20250401 134200 40177255 6020 6020 6020 6020 0
353 20250401 134100 40177255 6020 6020 6020 6020 0
354 20250401 134000 40177255 6020 6020 6020 6020 0
355 20250401 133900 40177255 6020 6020 6020 6020 0
356 20250401 133800 40177255 6020 6020 6020 6020 83
357 20250401 133700 39677595 6010 6010 6010 6010 0
358 20250401 133600 39677595 6010 6010 6010 6010 0
359 20250401 133500 39677595 6010 6010 6010 6010 0
360 20250401 133400 39677595 6010 6010 6010 6010 0
361 20250401 133300 39677595 6010 6010 6010 6010 0
362 20250401 133200 39677595 6010 6010 6010 6010 0
363 20250401 133100 39677595 6010 6010 6010 6010 0
364 20250401 133000 39677595 6010 6010 6010 6010 0
365 20250401 132900 39677595 6010 6010 6010 6010 0
366 20250401 132800 39677595 6010 6010 6010 6010 0
367 20250401 132700 39677595 6010 6010 6010 6010 0
368 20250401 132600 39677595 6010 6010 6010 6010 0
369 20250401 132500 39677595 6010 6010 6010 6010 0
370 20250401 132400 39677595 6010 6010 6010 6010 0
371 20250401 132300 39677595 6010 6010 6010 6010 0
372 20250401 132200 39677595 6010 6010 6010 6010 1
373 20250401 132100 39671585 6010 6010 6010 6010 0
374 20250401 132000 39671585 6010 6010 6010 6010 0
375 20250401 131900 39671585 6010 6010 6010 6010 0
376 20250401 131800 39671585 6010 6010 6010 6010 0
377 20250401 131700 39671585 6010 6010 6010 6010 0
378 20250401 131600 39671585 6010 6010 6010 6010 0
379 20250401 131500 39671585 6010 6010 6010 6010 0
380 20250401 131400 39671585 6010 6010 6010 6010 0
381 20250401 131300 39671585 6010 6010 6010 6010 0
382 20250401 131200 39671585 6010 6010 6010 6010 0
383 20250401 131100 39671585 6010 6010 6010 6010 2
384 20250401 131000 39659565 6010 6010 6010 6010 0
385 20250401 130900 39659565 6010 6010 6010 6010 0
386 20250401 130800 39659565 6010 6010 6010 6010 0
387 20250401 130700 39659565 6010 6010 6010 6010 0
388 20250401 130600 39659565 6010 6010 6010 6010 0
389 20250401 130500 39659565 6010 6010 6010 6010 0
390 20250401 130400 39659565 6010 6010 6010 6010 0
391 20250401 130300 39659565 6010 6010 6010 6010 0
392 20250401 130200 39659565 6010 6010 6010 6010 0
393 20250401 130100 39659565 6010 6010 6010 6010 0
394 20250401 130000 39659565 6010 6010 6010 6010 0
395 20250401 125900 39659565 6010 6010 6010 6010 0
396 20250401 125800 39659565 6010 6010 6010 6010 1
397 20250401 125700 39653555 6020 6020 6020 6020 0
398 20250401 125600 39653555 6020 6020 6020 6020 0
399 20250401 125500 39653555 6020 6020 6020 6020 0
400 20250401 125400 39653555 6020 6020 6020 6020 0
401 20250401 125300 39653555 6020 6020 6020 6020 0
402 20250401 125200 39653555 6020 6020 6020 6020 3
403 20250401 125100 39635495 6030 6030 6030 6030 0
404 20250401 125000 39635495 6030 6030 6030 6030 0
405 20250401 124900 39635495 6030 6030 6030 6030 0
406 20250401 124800 39635495 6030 6030 6030 6030 0
407 20250401 124700 39635495 6030 6030 6030 6030 0
408 20250401 124600 39635495 6030 6030 6030 6030 0
409 20250401 124500 39635495 6030 6030 6030 6030 0
410 20250401 124400 39635495 6030 6030 6030 6030 5
411 20250401 124300 39605345 6030 6030 6030 6030 10
412 20250401 124200 39545045 6030 6020 6030 6020 5
413 20250401 124100 39514905 6030 6030 6030 6030 0
414 20250401 124000 39514905 6030 6030 6030 6030 0
415 20250401 123900 39514905 6030 6030 6030 6030 0
416 20250401 123800 39514905 6030 6030 6030 6030 0
417 20250401 123700 39514905 6030 6030 6030 6030 0
418 20250401 123600 39514905 6030 6030 6030 6030 0
419 20250401 123500 39514905 6030 6030 6030 6030 0
420 20250401 123400 39514905 6030 6030 6030 6030 0
421 20250401 123300 39514905 6030 6030 6030 6030 0
422 20250401 123200 39514905 6030 6000 6030 6000 60
423 20250401 123100 39153975 5990 5990 5990 5990 0
424 20250401 123000 39153975 5990 5990 5990 5990 0
425 20250401 122900 39153975 5990 5990 5990 5990 1
426 20250401 122800 39147985 5980 5980 5980 5980 0
427 20250401 122700 39147985 5980 5980 5980 5980 0
428 20250401 122600 39147985 5980 5980 5980 5980 0
429 20250401 122500 39147985 5980 5980 5980 5980 0
430 20250401 122400 39147985 5980 5980 5980 5980 0
431 20250401 122300 39147985 5980 5980 5980 5980 0
432 20250401 122200 39147985 5980 5980 5980 5980 5
433 20250401 122100 39118085 6000 6000 6000 6000 18
434 20250401 122000 39010085 5990 6000 6000 5990 144
435 20250401 121900 38146395 6030 6030 6030 6030 0
436 20250401 121800 38146395 6030 6030 6030 6030 0
437 20250401 121700 38146395 6030 6030 6030 6030 0
438 20250401 121600 38146395 6030 6030 6030 6030 0
439 20250401 121500 38146395 6030 6030 6030 6030 0
440 20250401 121400 38146395 6030 6030 6030 6030 0
441 20250401 121300 38146395 6030 6030 6030 6030 0
442 20250401 121200 38146395 6030 6030 6030 6030 0
443 20250401 121100 38146395 6030 6030 6030 6030 0
444 20250401 121000 38146395 6030 6030 6030 6030 0
445 20250401 120900 38146395 6030 6030 6030 6030 0
446 20250401 120800 38146395 6030 6030 6030 6030 0
447 20250401 120700 38146395 6030 6030 6030 6030 0
448 20250401 120600 38146395 6030 6030 6030 6030 0
449 20250401 120500 38146395 6030 6030 6030 6030 0
450 20250401 120400 38146395 6030 6030 6030 6030 0
451 20250401 120300 38146395 6030 6030 6030 6030 0
452 20250401 120200 38146395 6030 6030 6030 6030 0
453 20250401 120100 38146395 6030 6030 6030 6030 0
454 20250401 120000 38146395 6030 6030 6030 6030 0
455 20250401 115900 38146395 6030 6030 6030 6030 0
456 20250401 115800 38146395 6030 6030 6030 6030 0
457 20250401 115700 38146395 6030 6030 6030 6030 0
458 20250401 115600 38146395 6030 6020 6030 6020 3
459 20250401 115500 38128325 6020 6020 6020 6020 0
460 20250401 115400 38128325 6020 6020 6020 6020 2
461 20250401 115300 38116285 6000 6000 6000 6000 0
462 20250401 115200 38116285 6000 6000 6000 6000 0
463 20250401 115100 38116285 6000 6000 6000 6000 0
464 20250401 115000 38116285 6000 6000 6000 6000 5
465 20250401 114900 38086285 6000 6000 6000 6000 0
466 20250401 114800 38086285 6000 6000 6000 6000 0
467 20250401 114700 38086285 6000 6000 6000 6000 0
468 20250401 114600 38086285 6000 6000 6000 6000 0
469 20250401 114500 38086285 6000 6000 6000 6000 0
470 20250401 114400 38086285 6000 6000 6000 6000 17
471 20250401 114300 37984285 6010 6010 6010 6010 0
472 20250401 114200 37984285 6010 6010 6010 6010 0
473 20250401 114100 37984285 6010 6010 6010 6010 0
474 20250401 114000 37984285 6010 6010 6010 6010 0
475 20250401 113900 37984285 6010 6010 6010 6010 20
476 20250401 113800 37864085 6010 6010 6010 6010 74
477 20250401 113700 37419345 6010 6010 6010 6010 0
478 20250401 113600 37419345 6010 6010 6010 6010 0
479 20250401 113500 37419345 6010 6010 6010 6010 0
480 20250401 113400 37419345 6010 6010 6010 6010 0
481 20250401 113300 37419345 6010 6010 6010 6010 0
482 20250401 113200 37419345 6010 6010 6010 6010 25
483 20250401 113100 37269095 6020 6020 6020 6020 0
484 20250401 113000 37269095 6020 6020 6020 6020 0
485 20250401 112900 37269095 6020 6020 6020 6020 0
486 20250401 112800 37269095 6020 6020 6020 6020 0
487 20250401 112700 37269095 6020 6020 6020 6020 96
488 20250401 112600 36691175 6030 6030 6030 6030 0
489 20250401 112500 36691175 6030 6030 6030 6030 0
490 20250401 112400 36691175 6030 6030 6030 6030 0
491 20250401 112300 36691175 6030 6030 6030 6030 114
492 20250401 112200 36003755 6010 6010 6010 6010 0
493 20250401 112100 36003755 6010 6010 6010 6010 8
494 20250401 112000 35955675 6020 6020 6020 6020 24
495 20250401 111900 35811195 6000 6000 6000 6000 0
496 20250401 111800 35811195 6000 6000 6000 6000 0
497 20250401 111700 35811195 6000 6000 6000 6000 400
498 20250401 111600 33411195 6030 6030 6030 6030 0
499 20250401 111500 33411195 6030 6030 6030 6030 0
500 20250401 111400 33411195 6030 6030 6030 6030 0
501 20250401 111300 33411195 6030 6030 6030 6030 0
502 20250401 111200 33411195 6030 6030 6030 6030 0
503 20250401 111100 33411195 6030 6030 6030 6030 0
504 20250401 111000 33411195 6030 6030 6030 6030 0
505 20250401 110900 33411195 6030 6015 6030 6015 236
506 20250401 110800 31988865 6000 6000 6000 6000 0
507 20250401 110700 31988865 6000 6020 6020 6000 1000
508 20250401 110600 25988825 6025 6025 6025 6025 0
509 20250401 110500 25988825 6025 6025 6025 6025 5
510 20250401 110400 25958700 6020 6020 6020 6020 0
511 20250401 110300 25958700 6020 6020 6020 6020 0
512 20250401 110200 25958700 6020 6020 6020 6020 0
513 20250401 110100 25958700 6020 6020 6020 6020 0
514 20250401 110000 25958700 6020 6020 6020 6020 0
515 20250401 105900 25958700 6020 6020 6020 6020 0
516 20250401 105800 25958700 6020 6020 6020 6020 10
517 20250401 105700 25898500 6030 6030 6030 6030 2
518 20250401 105600 25886440 6030 6030 6030 6030 10
519 20250401 105500 25826140 6035 6035 6035 6035 4
520 20250401 105400 25802000 6035 6035 6035 6035 0
521 20250401 105300 25802000 6035 6035 6035 6035 10
522 20250401 105200 25741650 6040 6040 6040 6040 0
523 20250401 105100 25741650 6040 6040 6040 6040 5
524 20250401 105000 25711450 6035 6035 6035 6035 0
525 20250401 104900 25711450 6035 6035 6035 6035 0
526 20250401 104800 25711450 6035 6035 6035 6035 0
527 20250401 104700 25711450 6035 6035 6035 6035 100
528 20250401 104600 25107950 6030 6030 6030 6030 20
529 20250401 104500 24987350 6020 6020 6020 6020 47
530 20250401 104400 24704410 6020 6020 6020 6020 0
531 20250401 104300 24704410 6020 6020 6020 6020 0
532 20250401 104200 24704410 6020 6020 6020 6020 0
533 20250401 104100 24704410 6020 6020 6020 6020 0
534 20250401 104000 24704410 6020 6020 6020 6020 0
535 20250401 103900 24704410 6020 6010 6020 6010 70
536 20250401 103800 24283580 6010 6010 6010 6010 0
537 20250401 103700 24283580 6010 6010 6010 6010 0
538 20250401 103600 24283580 6010 6010 6010 6010 0
539 20250401 103500 24283580 6010 6010 6010 6010 10
540 20250401 103400 24223480 6010 6010 6010 6010 13
541 20250401 103300 24145350 6000 6000 6000 6000 450
542 20250401 103200 21445350 6000 6000 6000 6000 0
543 20250401 103100 21445350 6000 6000 6000 6000 50
544 20250401 103000 21145350 6000 6000 6000 6000 0
545 20250401 102900 21145350 6000 6000 6000 6000 0
546 20250401 102800 21145350 6000 5990 6000 5990 27
547 20250401 102700 20983480 5990 5990 5990 5990 16
548 20250401 102600 20887640 5990 5990 5990 5990 0
549 20250401 102500 20887640 5990 5990 5990 5990 1
550 20250401 102400 20881650 5960 5960 5960 5960 0
551 20250401 102300 20881650 5960 5960 5960 5960 74
552 20250401 102200 20440610 5960 5960 5960 5960 0
553 20250401 102100 20440610 5960 5960 5960 5960 20
554 20250401 102000 20321410 5960 5960 5960 5960 110
555 20250401 101900 19665810 5950 5950 5950 5950 26
556 20250401 101800 19511110 5940 5930 5940 5930 854
557 20250401 101700 14438990 5930 5930 5930 5930 0
558 20250401 101600 14438990 5930 5930 5930 5930 0
559 20250401 101500 14438990 5930 5930 5930 5930 0
560 20250401 101400 14438990 5930 5930 5930 5930 4
561 20250401 101300 14415270 5930 5930 5930 5930 0
562 20250401 101200 14415270 5930 5930 5930 5930 11
563 20250401 101100 14350040 5900 5900 5900 5900 0
564 20250401 101000 14350040 5900 5900 5900 5900 117
565 20250401 100900 13659740 5900 5900 5900 5900 0
566 20250401 100800 13659740 5900 5900 5900 5900 0
567 20250401 100700 13659740 5900 5900 5900 5900 36
568 20250401 100600 13447340 5890 5890 5890 5890 0
569 20250401 100500 13447340 5890 5890 5890 5890 0
570 20250401 100400 13447340 5890 5890 5890 5890 0
571 20250401 100300 13447340 5890 5890 5890 5890 153
572 20250401 100200 12546170 5930 5930 5930 5930 0
573 20250401 100100 12546170 5930 5930 5930 5930 1
574 20250401 100000 12540240 5890 5890 5890 5890 0
575 20250401 095900 12540240 5890 5890 5890 5890 3
576 20250401 095800 12522570 5890 5890 5890 5890 0
577 20250401 095700 12522570 5890 5890 5890 5890 0
578 20250401 095600 12522570 5890 5890 5890 5890 85
579 20250401 095500 12021920 5900 5910 5910 5900 229
580 20250401 095400 10669080 5940 5940 5940 5940 0
581 20250401 095300 10669080 5940 5930 5940 5930 62
582 20250401 095200 10300880 5910 5905 5915 5905 30
583 20250401 095100 10123580 5920 5920 5920 5920 0
584 20250401 095000 10123580 5920 5920 5920 5920 20
585 20250401 094900 10005180 5920 5920 5920 5920 0
586 20250401 094800 10005180 5920 5920 5920 5920 152
587 20250401 094700 9105340 5900 5900 5900 5900 0
588 20250401 094600 9105340 5900 5900 5900 5900 0
589 20250401 094500 9105340 5900 5900 5900 5900 0
590 20250401 094400 9105340 5900 5900 5900 5900 8
591 20250401 094300 9058140 5910 5910 5910 5910 0
592 20250401 094200 9058140 5910 5910 5910 5910 0
593 20250401 094100 9058140 5910 5910 5910 5910 203
594 20250401 094000 7858410 5900 5930 5930 5900 466
595 20250401 093900 5099320 5930 5930 5930 5930 1
596 20250401 093800 5093390 5940 5940 5940 5940 0
597 20250401 093700 5093390 5940 5940 5940 5940 0
598 20250401 093600 5093390 5940 5940 5940 5940 0
599 20250401 093500 5093390 5940 5940 5940 5940 0
600 20250401 093400 5093390 5940 5940 5940 5940 0
601 20250401 093300 5093390 5940 5940 5940 5940 0
602 20250401 093200 5093390 5940 5940 5940 5940 2
603 20250401 093100 5081510 6010 6010 6010 6010 0
604 20250401 093000 5081510 6010 6010 6010 6010 0
605 20250401 092900 5081510 6010 6010 6010 6010 0
606 20250401 092800 5081510 6010 6010 6010 6010 0
607 20250401 092700 5081510 6010 6010 6010 6010 0
608 20250401 092600 5081510 6010 6010 6010 6010 0
609 20250401 092500 5081510 6010 6010 6010 6010 3
610 20250401 092400 5063480 6000 6000 6000 6000 0
611 20250401 092300 5063480 6000 6000 6000 6000 0
612 20250401 092200 5063480 6000 6000 6000 6000 0
613 20250401 092100 5063480 6000 6000 6000 6000 0
614 20250401 092000 5063480 6000 5990 6000 5990 60
615 20250401 091900 4703670 6010 6010 6010 6010 0
616 20250401 091800 4703670 6010 6010 6010 6010 0
617 20250401 091700 4703670 6010 6010 6010 6010 0
618 20250401 091600 4703670 6010 5990 6010 5990 41
619 20250401 091500 4457730 5990 5960 5990 5960 40
620 20250401 091400 4218990 5960 5960 5960 5960 0
621 20250401 091300 4218990 5960 5960 5960 5960 0
622 20250401 091200 4218990 5960 5960 5960 5960 0
623 20250401 091100 4218990 5960 5960 5960 5960 1
624 20250401 091000 4213030 5940 5920 5940 5920 12
625 20250401 090900 4141790 5960 5960 5960 5960 0
626 20250401 090800 4141790 5960 5920 5960 5920 15
627 20250401 090700 4052550 5920 5960 5960 5920 12
628 20250401 090600 3981110 5960 5960 5960 5960 0
629 20250401 090500 3981110 5960 5920 5960 5920 118
630 20250401 090400 3279680 5920 5880 5920 5880 76
631 20250401 090300 2831090 5880 5880 5880 5880 0
632 20250401 090200 2831090 5880 5910 5910 5880 401
633 20250401 090100 462570 5950 5940 5950 5940 15
634 20250401 090000 373420 5940 5910 5940 5910 63

1
037370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,16475,8624972,100827000,52784828640,0.19
20250327,16475,8624972,101650750,53216077240,0.19
20250326,16475,8624972,101650750,53216077240,0.19
20250325,16475,8624972,100991750,52871078360,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 16475 8624972 100827000 52784828640 0.19
3 20250327 16475 8624972 101650750 53216077240 0.19
4 20250326 16475 8624972 101650750 53216077240 0.19
5 20250325 16475 8624972 100991750 52871078360 0.19