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

636
039340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,151322710,5990,5990,5990,5990,50
20250401,193300,151322710,5990,5990,5990,5990,0
20250401,193200,151322710,5990,5990,5990,5990,0
20250401,193100,151322710,5990,5990,5990,5990,0
20250401,193000,151322710,5990,5990,5990,5990,0
20250401,192900,151322710,5990,5990,5990,5990,0
20250401,192800,151322710,5990,5990,5990,5990,0
20250401,192700,151322710,5990,5990,5990,5990,0
20250401,192600,151322710,5990,5990,5990,5990,0
20250401,192500,151322710,5990,5990,5990,5990,0
20250401,192400,151322710,5990,5990,5990,5990,0
20250401,192300,151322710,5990,5990,5990,5990,0
20250401,192200,151322710,5990,5990,5990,5990,0
20250401,192100,151322710,5990,5990,5990,5990,0
20250401,192000,151322710,5990,5990,5990,5990,0
20250401,191900,151322710,5990,5990,5990,5990,0
20250401,191800,151322710,5990,5990,5990,5990,0
20250401,191700,151322710,5990,5990,5990,5990,0
20250401,191600,151322710,5990,5990,5990,5990,0
20250401,191500,151322710,5990,5990,5990,5990,0
20250401,191400,151322710,5990,5990,5990,5990,0
20250401,191300,151322710,5990,5990,5990,5990,0
20250401,191200,151322710,5990,5990,5990,5990,0
20250401,191100,151322710,5990,5990,5990,5990,0
20250401,191000,151322710,5990,5990,5990,5990,0
20250401,190900,151322710,5990,5990,5990,5990,0
20250401,190800,151322710,5990,5990,5990,5990,0
20250401,190700,151322710,5990,5990,5990,5990,0
20250401,190600,151322710,5990,5990,5990,5990,0
20250401,190500,151322710,5990,5990,5990,5990,0
20250401,190400,151322710,5990,5990,5990,5990,50
20250401,190300,151322710,5990,5990,5990,5990,0
20250401,190200,151322710,5990,5990,5990,5990,0
20250401,190100,151322710,5990,5990,5990,5990,0
20250401,190000,151322710,5990,5990,5990,5990,0
20250401,185900,151322710,5990,5990,5990,5990,0
20250401,185800,151322710,5990,5990,5990,5990,0
20250401,185700,151322710,5990,5990,5990,5990,0
20250401,185600,151322710,5990,5990,5990,5990,0
20250401,185500,151322710,5990,5990,5990,5990,0
20250401,185400,151322710,5990,5990,5990,5990,0
20250401,185300,151322710,5990,5990,5990,5990,0
20250401,185200,151322710,5990,5990,5990,5990,0
20250401,185100,151322710,5990,5990,5990,5990,0
20250401,185000,151322710,5990,5990,5990,5990,0
20250401,184900,151322710,5990,5990,5990,5990,0
20250401,184800,151322710,5990,5990,5990,5990,0
20250401,184700,151322710,5990,5990,5990,5990,0
20250401,184600,151322710,5990,5990,5990,5990,0
20250401,184500,151322710,5990,5990,5990,5990,0
20250401,184400,151322710,5990,5990,5990,5990,0
20250401,184300,151322710,5990,5990,5990,5990,0
20250401,184200,151322710,5990,5990,5990,5990,0
20250401,184100,151322710,5990,5990,5990,5990,0
20250401,184000,151322710,5990,5990,5990,5990,0
20250401,183900,151322710,5990,5990,5990,5990,0
20250401,183800,151322710,5990,5990,5990,5990,0
20250401,183700,151322710,5990,5990,5990,5990,0
20250401,183600,151322710,5990,5990,5990,5990,0
20250401,183500,151322710,5990,5990,5990,5990,0
20250401,183400,151322710,5990,5990,5990,5990,50
20250401,183300,151322710,5990,5990,5990,5990,0
20250401,183200,151322710,5990,5990,5990,5990,0
20250401,183100,151322710,5990,5990,5990,5990,0
20250401,183000,151322710,5990,5990,5990,5990,0
20250401,182900,151322710,5990,5990,5990,5990,0
20250401,182800,151322710,5990,5990,5990,5990,0
20250401,182700,151322710,5990,5990,5990,5990,0
20250401,182600,151322710,5990,5990,5990,5990,0
20250401,182500,151322710,5990,5990,5990,5990,0
20250401,182400,151322710,5990,5990,5990,5990,0
20250401,182300,151322710,5990,5990,5990,5990,0
20250401,182200,151322710,5990,5990,5990,5990,0
20250401,182100,151322710,5990,5990,5990,5990,0
20250401,182000,151322710,5990,5990,5990,5990,0
20250401,181900,151322710,5990,5990,5990,5990,0
20250401,181800,151322710,5990,5990,5990,5990,0
20250401,181700,151322710,5990,5990,5990,5990,0
20250401,181600,151322710,5990,5990,5990,5990,0
20250401,181500,151322710,5990,5990,5990,5990,0
20250401,181400,151322710,5990,5990,5990,5990,0
20250401,181300,151322710,5990,5990,5990,5990,0
20250401,181200,151322710,5990,5990,5990,5990,0
20250401,181100,151322710,5990,5990,5990,5990,0
20250401,181000,151322710,5990,5990,5990,5990,0
20250401,180900,151322710,5990,5990,5990,5990,0
20250401,180800,151322710,5990,5990,5990,5990,0
20250401,180700,151322710,5990,5990,5990,5990,0
20250401,180600,151322710,5990,5990,5990,5990,0
20250401,180500,151322710,5990,5990,5990,5990,0
20250401,180400,151322710,5990,5990,5990,5990,50
20250401,180300,151322710,5990,5990,5990,5990,0
20250401,180200,151322710,5990,5990,5990,5990,0
20250401,180100,151322710,5990,5990,5990,5990,0
20250401,180000,151322710,5990,5990,5990,5990,0
20250401,175900,151322710,5990,5990,5990,5990,0
20250401,175800,151322710,5990,5990,5990,5990,0
20250401,175700,151322710,5990,5990,5990,5990,0
20250401,175600,151322710,5990,5990,5990,5990,0
20250401,175500,151322710,5990,5990,5990,5990,0
20250401,175400,151322710,5990,5990,5990,5990,0
20250401,175300,151322710,5990,5990,5990,5990,0
20250401,175200,151322710,5990,5990,5990,5990,0
20250401,175100,151322710,5990,5990,5990,5990,0
20250401,175000,151322710,5990,5990,5990,5990,0
20250401,174900,151322710,5990,5990,5990,5990,0
20250401,174800,151322710,5990,5990,5990,5990,0
20250401,174700,151322710,5990,5990,5990,5990,0
20250401,174600,151322710,5990,5990,5990,5990,0
20250401,174500,151322710,5990,5990,5990,5990,0
20250401,174400,151322710,5990,5990,5990,5990,0
20250401,174300,151322710,5990,5990,5990,5990,0
20250401,174200,151322710,5990,5990,5990,5990,0
20250401,174100,151322710,5990,5990,5990,5990,0
20250401,174000,151322710,5990,5990,5990,5990,0
20250401,173900,151322710,5990,5990,5990,5990,0
20250401,173800,151322710,5990,5990,5990,5990,0
20250401,173700,151322710,5990,5990,5990,5990,0
20250401,173600,151322710,5990,5990,5990,5990,0
20250401,173500,151322710,5990,5990,5990,5990,0
20250401,173400,151322710,5990,5990,5990,5990,50
20250401,173300,151322710,5990,5990,5990,5990,0
20250401,173200,151322710,5990,5990,5990,5990,0
20250401,173100,151322710,5990,5990,5990,5990,0
20250401,173000,151322710,5990,5990,5990,5990,0
20250401,172900,151322710,5990,5990,5990,5990,0
20250401,172800,151322710,5990,5990,5990,5990,0
20250401,172700,151322710,5990,5990,5990,5990,0
20250401,172600,151322710,5990,5990,5990,5990,0
20250401,172500,151322710,5990,5990,5990,5990,0
20250401,172400,151322710,5990,5990,5990,5990,0
20250401,172300,151322710,5990,5990,5990,5990,0
20250401,172200,151322710,5990,5990,5990,5990,0
20250401,172100,151322710,5990,5990,5990,5990,0
20250401,172000,151322710,5990,5990,5990,5990,0
20250401,171900,151322710,5990,5990,5990,5990,0
20250401,171800,151322710,5990,5990,5990,5990,0
20250401,171700,151322710,5990,5990,5990,5990,0
20250401,171600,151322710,5990,5990,5990,5990,0
20250401,171500,151322710,5990,5990,5990,5990,0
20250401,171400,151322710,5990,5990,5990,5990,0
20250401,171300,151322710,5990,5990,5990,5990,0
20250401,171200,151322710,5990,5990,5990,5990,0
20250401,171100,151322710,5990,5990,5990,5990,0
20250401,171000,151322710,5990,5990,5990,5990,0
20250401,170900,151322710,5990,5990,5990,5990,0
20250401,170800,151322710,5990,5990,5990,5990,0
20250401,170700,151322710,5990,5990,5990,5990,0
20250401,170600,151322710,5990,5990,5990,5990,0
20250401,170500,151322710,5990,5990,5990,5990,0
20250401,170400,151322710,5990,5990,5990,5990,50
20250401,170300,151322710,5990,5990,5990,5990,0
20250401,170200,151322710,5990,5990,5990,5990,0
20250401,170100,151322710,5990,5990,5990,5990,0
20250401,170000,151322710,5990,5990,5990,5990,0
20250401,165900,151322710,5990,5990,5990,5990,0
20250401,165800,151322710,5990,5990,5990,5990,0
20250401,165700,151322710,5990,5990,5990,5990,0
20250401,165600,151322710,5990,5990,5990,5990,0
20250401,165500,151322710,5990,5990,5990,5990,0
20250401,165400,151322710,5990,5990,5990,5990,0
20250401,165300,151322710,5990,5990,5990,5990,0
20250401,165200,151322710,5990,5990,5990,5990,0
20250401,165100,151322710,5990,5990,5990,5990,0
20250401,165000,151322710,5990,5990,5990,5990,0
20250401,164900,151322710,5990,5990,5990,5990,0
20250401,164800,151322710,5990,5990,5990,5990,0
20250401,164700,151322710,5990,5990,5990,5990,0
20250401,164600,151322710,5990,5990,5990,5990,0
20250401,164500,151322710,5990,5990,5990,5990,0
20250401,164400,151322710,5990,5990,5990,5990,0
20250401,164300,151322710,5990,5990,5990,5990,0
20250401,164200,151322710,5990,5990,5990,5990,0
20250401,164100,151322710,5990,5990,5990,5990,0
20250401,164000,151322710,5990,5990,5990,5990,0
20250401,163900,151322710,5990,5990,5990,5990,0
20250401,163800,151322710,5990,5990,5990,5990,0
20250401,163700,151322710,5990,5990,5990,5990,0
20250401,163600,151322710,5990,5990,5990,5990,0
20250401,163500,151322710,5990,5990,5990,5990,0
20250401,163400,151322710,5990,5990,5990,5990,50
20250401,163300,151322710,5990,5990,5990,5990,0
20250401,163200,151322710,5990,5990,5990,5990,0
20250401,163100,151322710,5990,5990,5990,5990,0
20250401,163000,151322710,5990,5990,5990,5990,0
20250401,162900,151322710,5990,5990,5990,5990,0
20250401,162800,151322710,5990,5990,5990,5990,0
20250401,162700,151322710,5990,5990,5990,5990,0
20250401,162600,151322710,5990,5990,5990,5990,0
20250401,162500,151322710,5990,5990,5990,5990,0
20250401,162400,151322710,5990,5990,5990,5990,0
20250401,162300,151322710,5990,5990,5990,5990,0
20250401,162200,151322710,5990,5990,5990,5990,0
20250401,162100,151322710,5990,5990,5990,5990,0
20250401,162000,151322710,5990,5990,5990,5990,0
20250401,161900,151322710,5990,5990,5990,5990,0
20250401,161800,151322710,5990,5990,5990,5990,0
20250401,161700,151322710,5990,5990,5990,5990,0
20250401,161600,151322710,5990,5990,5990,5990,0
20250401,161500,151322710,5990,5990,5990,5990,0
20250401,161400,151322710,5990,5990,5990,5990,0
20250401,161300,151322710,5990,5990,5990,5990,0
20250401,161200,151322710,5990,5990,5990,5990,0
20250401,161100,151322710,5990,5990,5990,5990,0
20250401,161000,151322710,5990,5990,5990,5990,0
20250401,160900,151322710,5990,5990,5990,5990,0
20250401,160800,151322710,5990,5990,5990,5990,0
20250401,160700,151322710,5990,5990,5990,5990,0
20250401,160600,151322710,5990,5990,5990,5990,0
20250401,160500,151322710,5990,5990,5990,5990,0
20250401,160400,151322710,5990,5990,5990,5990,50
20250401,160300,151322710,5990,5990,5990,5990,0
20250401,160200,151322710,5990,5990,5990,5990,0
20250401,160100,151322710,5990,5990,5990,5990,0
20250401,160000,151322710,5990,5990,5990,5990,0
20250401,155900,151322710,5990,5990,5990,5990,0
20250401,155800,151322710,5990,5990,5990,5990,0
20250401,155700,151322710,5990,5990,5990,5990,0
20250401,155600,151322710,5990,5990,5990,5990,0
20250401,155500,151322710,5990,5990,5990,5990,0
20250401,155400,151322710,5990,5990,5990,5990,0
20250401,155300,151322710,5990,5990,5990,5990,0
20250401,155200,151322710,5990,5990,5990,5990,0
20250401,155100,151322710,5990,5990,5990,5990,0
20250401,155000,151322710,5990,5990,5990,5990,0
20250401,154900,151322710,5990,5990,5990,5990,0
20250401,154800,151322710,5990,5990,5990,5990,0
20250401,154700,151322710,5990,5990,5990,5990,0
20250401,154600,151322710,5990,5990,5990,5990,0
20250401,154500,151322710,5990,5990,5990,5990,0
20250401,154400,151322710,5990,5990,5990,5990,0
20250401,154300,151322710,5990,5990,5990,5990,0
20250401,154200,151322710,5990,5990,5990,5990,0
20250401,154100,151322710,5990,5990,5990,5990,0
20250401,154000,151322710,5990,5990,5990,5990,0
20250401,153900,151322710,5990,5990,5990,5990,0
20250401,153800,151322710,5990,5990,5990,5990,0
20250401,153700,151322710,5990,5990,5990,5990,0
20250401,153600,151322710,5990,5990,5990,5990,0
20250401,153500,151322710,5990,5990,5990,5990,0
20250401,153400,151322710,5990,5990,5990,5990,50
20250401,153300,151322710,5990,5990,5990,5990,0
20250401,153200,151322710,5990,5990,5990,5990,0
20250401,153100,151322710,5990,5990,5990,5990,0
20250401,153000,151322710,5990,5990,5990,5990,50
20250401,152900,151023210,5990,5990,5990,5990,0
20250401,152800,151023210,5990,5990,5990,5990,0
20250401,152700,151023210,5990,5990,5990,5990,0
20250401,152600,151023210,5990,5990,5990,5990,0
20250401,152500,151023210,5990,5990,5990,5990,0
20250401,152400,151023210,5990,5990,5990,5990,0
20250401,152300,151023210,5990,5990,5990,5990,0
20250401,152200,151023210,5990,5990,5990,5990,0
20250401,152100,151023210,5990,5990,5990,5990,0
20250401,152000,151023210,5990,5990,5990,5990,0
20250401,151900,151023210,5990,5980,5990,5980,39
20250401,151800,150789970,5990,5990,5990,5990,0
20250401,151700,150789970,5990,5990,5990,5990,1
20250401,151600,150783980,5980,5980,5980,5980,166
20250401,151500,149791300,5990,5990,5990,5990,0
20250401,151400,149791300,5990,5990,5990,5990,0
20250401,151300,149791300,5990,5990,5990,5990,0
20250401,151200,149791300,5990,5990,5990,5990,0
20250401,151100,149791300,5990,5990,5990,5990,0
20250401,151000,149791300,5990,5990,5990,5990,0
20250401,150900,149791300,5990,5990,5990,5990,0
20250401,150800,149791300,5990,5990,5990,5990,0
20250401,150700,149791300,5990,5990,5990,5990,0
20250401,150600,149791300,5990,5990,5990,5990,0
20250401,150500,149791300,5990,5990,5990,5990,0
20250401,150400,149791300,5990,5990,5990,5990,1
20250401,150300,149785310,5980,5980,5980,5980,0
20250401,150200,149785310,5980,5980,5980,5980,0
20250401,150100,149785310,5980,5980,5980,5980,0
20250401,150000,149785310,5980,5980,5980,5980,0
20250401,145900,149785310,5980,5980,5980,5980,0
20250401,145800,149785310,5980,5980,5980,5980,26
20250401,145700,149629830,5990,5990,5990,5990,0
20250401,145600,149629830,5990,5990,5990,5990,0
20250401,145500,149629830,5990,5990,5990,5990,0
20250401,145400,149629830,5990,5990,5990,5990,0
20250401,145300,149629830,5990,5990,5990,5990,0
20250401,145200,149629830,5990,5990,5990,5990,0
20250401,145100,149629830,5990,5990,5990,5990,0
20250401,145000,149629830,5990,5990,5990,5980,218
20250401,144900,148326170,5990,5990,5990,5990,0
20250401,144800,148326170,5990,5990,5990,5990,0
20250401,144700,148326170,5990,5990,5990,5990,0
20250401,144600,148326170,5990,5980,5990,5980,167
20250401,144500,147327500,5990,5990,5990,5990,0
20250401,144400,147327500,5990,5990,5990,5990,0
20250401,144300,147327500,5990,5990,5990,5990,0
20250401,144200,147327500,5990,5990,5990,5990,0
20250401,144100,147327500,5990,5990,5990,5990,1
20250401,144000,147321510,6000,6000,6000,6000,0
20250401,143900,147321510,6000,6000,6000,6000,0
20250401,143800,147321510,6000,6000,6000,6000,0
20250401,143700,147321510,6000,6000,6000,6000,0
20250401,143600,147321510,6000,5980,6000,5980,411
20250401,143500,144863710,6000,6000,6000,6000,0
20250401,143400,144863710,6000,6000,6000,6000,0
20250401,143300,144863710,6000,5990,6000,5990,359
20250401,143200,142713290,5990,6000,6000,5980,20386
20250401,143100,20573470,6010,6010,6010,6010,0
20250401,143000,20573470,6010,6010,6010,6010,0
20250401,142900,20573470,6010,6010,6010,6010,0
20250401,142800,20573470,6010,6010,6010,6010,0
20250401,142700,20573470,6010,6000,6010,6000,11
20250401,142600,20507460,6000,6000,6000,6000,0
20250401,142500,20507460,6000,6000,6000,6000,1
20250401,142400,20501460,6000,6000,6000,6000,0
20250401,142300,20501460,6000,6000,6000,6000,0
20250401,142200,20501460,6000,6000,6000,6000,0
20250401,142100,20501460,6000,6000,6000,6000,0
20250401,142000,20501460,6000,6000,6000,6000,0
20250401,141900,20501460,6000,6000,6000,6000,0
20250401,141800,20501460,6000,6000,6000,6000,0
20250401,141700,20501460,6000,6000,6000,6000,0
20250401,141600,20501460,6000,6000,6000,6000,0
20250401,141500,20501460,6000,6000,6000,6000,1
20250401,141400,20495460,5980,5980,5980,5980,64
20250401,141300,20112740,6000,6000,6000,6000,0
20250401,141200,20112740,6000,6000,6000,6000,0
20250401,141100,20112740,6000,6000,6000,6000,0
20250401,141000,20112740,6000,6000,6000,6000,0
20250401,140900,20112740,6000,6000,6000,6000,0
20250401,140800,20112740,6000,6000,6000,6000,1
20250401,140700,20106740,5980,5990,5990,5980,4
20250401,140600,20082810,6000,6000,6000,6000,0
20250401,140500,20082810,6000,6000,6000,6000,0
20250401,140400,20082810,6000,6000,6000,6000,0
20250401,140300,20082810,6000,6000,6000,6000,0
20250401,140200,20082810,6000,6000,6000,6000,0
20250401,140100,20082810,6000,6000,6000,6000,0
20250401,140000,20082810,6000,6000,6000,6000,0
20250401,135900,20082810,6000,6000,6000,6000,0
20250401,135800,20082810,6000,6000,6000,6000,0
20250401,135700,20082810,6000,6000,6000,6000,0
20250401,135600,20082810,6000,6000,6000,6000,0
20250401,135500,20082810,6000,6000,6000,6000,0
20250401,135400,20082810,6000,6000,6000,6000,0
20250401,135300,20082810,6000,6000,6000,6000,0
20250401,135200,20082810,6000,6000,6000,6000,0
20250401,135100,20082810,6000,6000,6000,6000,0
20250401,135000,20082810,6000,6000,6000,6000,0
20250401,134900,20082810,6000,6000,6000,6000,0
20250401,134800,20082810,6000,6000,6000,6000,0
20250401,134700,20082810,6000,6000,6000,6000,0
20250401,134600,20082810,6000,6000,6000,6000,0
20250401,134500,20082810,6000,6000,6000,6000,0
20250401,134400,20082810,6000,6000,6000,6000,0
20250401,134300,20082810,6000,6000,6000,6000,0
20250401,134200,20082810,6000,6000,6000,6000,0
20250401,134100,20082810,6000,6000,6000,6000,0
20250401,134000,20082810,6000,6000,6000,6000,0
20250401,133900,20082810,6000,6000,6000,6000,0
20250401,133800,20082810,6000,5980,6000,5980,11
20250401,133700,20017010,6000,6000,6000,6000,0
20250401,133600,20017010,6000,6000,6000,6000,0
20250401,133500,20017010,6000,6000,6000,6000,1
20250401,133400,20011010,5990,5990,5990,5990,10
20250401,133300,19951110,6010,6010,6010,6010,0
20250401,133200,19951110,6010,6010,6010,6010,0
20250401,133100,19951110,6010,6010,6010,6010,0
20250401,133000,19951110,6010,6010,6010,6010,0
20250401,132900,19951110,6010,6010,6010,6010,0
20250401,132800,19951110,6010,6010,6010,6010,0
20250401,132700,19951110,6010,6010,6010,6010,0
20250401,132600,19951110,6010,6010,6010,6010,0
20250401,132500,19951110,6010,6010,6010,6010,0
20250401,132400,19951110,6010,6010,6010,6010,0
20250401,132300,19951110,6010,6010,6010,6010,0
20250401,132200,19951110,6010,6010,6010,6010,0
20250401,132100,19951110,6010,6010,6010,6010,0
20250401,132000,19951110,6010,6010,6010,6010,0
20250401,131900,19951110,6010,6010,6010,6010,0
20250401,131800,19951110,6010,6010,6010,6010,0
20250401,131700,19951110,6010,6010,6010,6010,0
20250401,131600,19951110,6010,6010,6010,6010,0
20250401,131500,19951110,6010,6010,6010,6010,0
20250401,131400,19951110,6010,6010,6010,6010,0
20250401,131300,19951110,6010,6010,6010,6010,0
20250401,131200,19951110,6010,6010,6010,6010,0
20250401,131100,19951110,6010,6010,6010,6010,0
20250401,131000,19951110,6010,6010,6010,6010,0
20250401,130900,19951110,6010,6010,6010,6010,0
20250401,130800,19951110,6010,6010,6010,6010,1
20250401,130700,19945100,5980,5980,5980,5980,0
20250401,130600,19945100,5980,5980,5980,5980,0
20250401,130500,19945100,5980,5980,5980,5980,0
20250401,130400,19945100,5980,5980,5980,5980,0
20250401,130300,19945100,5980,5980,5980,5980,0
20250401,130200,19945100,5980,5980,5980,5980,90
20250401,130100,19406900,6000,6000,6000,6000,0
20250401,130000,19406900,6000,6000,6000,6000,0
20250401,125900,19406900,6000,6000,6000,6000,0
20250401,125800,19406900,6000,6000,6000,6000,0
20250401,125700,19406900,6000,6000,6000,6000,0
20250401,125600,19406900,6000,6000,6000,6000,0
20250401,125500,19406900,6000,6000,6000,6000,0
20250401,125400,19406900,6000,6000,6000,6000,0
20250401,125300,19406900,6000,6000,6000,6000,0
20250401,125200,19406900,6000,6000,6000,6000,0
20250401,125100,19406900,6000,6000,6000,6000,0
20250401,125000,19406900,6000,6000,6000,6000,0
20250401,124900,19406900,6000,6000,6000,6000,0
20250401,124800,19406900,6000,6000,6000,6000,0
20250401,124700,19406900,6000,6000,6000,6000,0
20250401,124600,19406900,6000,6000,6000,6000,0
20250401,124500,19406900,6000,6000,6000,6000,0
20250401,124400,19406900,6000,6000,6000,6000,0
20250401,124300,19406900,6000,6000,6000,6000,0
20250401,124200,19406900,6000,6000,6000,6000,0
20250401,124100,19406900,6000,6000,6000,6000,0
20250401,124000,19406900,6000,6000,6000,6000,0
20250401,123900,19406900,6000,6000,6000,6000,0
20250401,123800,19406900,6000,6000,6000,6000,0
20250401,123700,19406900,6000,6000,6000,6000,0
20250401,123600,19406900,6000,6000,6000,6000,0
20250401,123500,19406900,6000,6000,6000,6000,0
20250401,123400,19406900,6000,6000,6000,6000,0
20250401,123300,19406900,6000,6000,6000,6000,0
20250401,123200,19406900,6000,6000,6000,6000,0
20250401,123100,19406900,6000,6000,6000,6000,0
20250401,123000,19406900,6000,6000,6000,6000,0
20250401,122900,19406900,6000,6000,6000,6000,0
20250401,122800,19406900,6000,6000,6000,6000,0
20250401,122700,19406900,6000,6000,6000,6000,0
20250401,122600,19406900,6000,6000,6000,6000,0
20250401,122500,19406900,6000,6000,6000,6000,0
20250401,122400,19406900,6000,6000,6000,6000,0
20250401,122300,19406900,6000,6000,6000,6000,0
20250401,122200,19406900,6000,6000,6000,6000,0
20250401,122100,19406900,6000,6000,6000,6000,0
20250401,122000,19406900,6000,6000,6000,6000,0
20250401,121900,19406900,6000,6000,6000,6000,0
20250401,121800,19406900,6000,6000,6000,6000,0
20250401,121700,19406900,6000,6000,6000,6000,0
20250401,121600,19406900,6000,6000,6000,6000,0
20250401,121500,19406900,6000,6000,6000,6000,0
20250401,121400,19406900,6000,6000,6000,6000,0
20250401,121300,19406900,6000,6000,6000,6000,0
20250401,121200,19406900,6000,6000,6000,6000,0
20250401,121100,19406900,6000,6000,6000,6000,0
20250401,121000,19406900,6000,6000,6000,6000,0
20250401,120900,19406900,6000,6000,6000,6000,0
20250401,120800,19406900,6000,6000,6000,6000,0
20250401,120700,19406900,6000,6000,6000,6000,0
20250401,120600,19406900,6000,6000,6000,6000,0
20250401,120500,19406900,6000,6000,6000,6000,0
20250401,120400,19406900,6000,6000,6000,6000,0
20250401,120300,19406900,6000,6000,6000,6000,0
20250401,120200,19406900,6000,6000,6000,6000,0
20250401,120100,19406900,6000,6000,6000,6000,0
20250401,120000,19406900,6000,6000,6000,6000,0
20250401,115900,19406900,6000,6000,6000,6000,0
20250401,115800,19406900,6000,6000,6000,6000,0
20250401,115700,19406900,6000,6000,6000,6000,0
20250401,115600,19406900,6000,6000,6000,6000,0
20250401,115500,19406900,6000,6000,6000,6000,0
20250401,115400,19406900,6000,6000,6000,6000,0
20250401,115300,19406900,6000,6000,6000,6000,0
20250401,115200,19406900,6000,6000,6000,6000,0
20250401,115100,19406900,6000,6000,6000,6000,0
20250401,115000,19406900,6000,6000,6000,6000,0
20250401,114900,19406900,6000,6000,6000,6000,0
20250401,114800,19406900,6000,6000,6000,6000,0
20250401,114700,19406900,6000,6000,6000,6000,0
20250401,114600,19406900,6000,6000,6000,6000,0
20250401,114500,19406900,6000,6000,6000,6000,0
20250401,114400,19406900,6000,6000,6000,6000,0
20250401,114300,19406900,6000,6000,6000,6000,0
20250401,114200,19406900,6000,6000,6000,6000,0
20250401,114100,19406900,6000,6000,6000,6000,0
20250401,114000,19406900,6000,6000,6000,6000,0
20250401,113900,19406900,6000,6000,6000,6000,1110
20250401,113800,12746900,6000,6000,6000,6000,0
20250401,113700,12746900,6000,6000,6000,6000,0
20250401,113600,12746900,6000,6000,6000,6000,0
20250401,113500,12746900,6000,6000,6000,6000,0
20250401,113400,12746900,6000,6000,6000,6000,0
20250401,113300,12746900,6000,6000,6000,6000,0
20250401,113200,12746900,6000,6000,6000,6000,0
20250401,113100,12746900,6000,6000,6000,6000,0
20250401,113000,12746900,6000,6000,6000,6000,0
20250401,112900,12746900,6000,6000,6000,6000,0
20250401,112800,12746900,6000,6000,6000,6000,0
20250401,112700,12746900,6000,6000,6000,6000,0
20250401,112600,12746900,6000,6000,6000,6000,0
20250401,112500,12746900,6000,6000,6000,6000,0
20250401,112400,12746900,6000,6000,6000,6000,0
20250401,112300,12746900,6000,6000,6000,6000,0
20250401,112200,12746900,6000,6000,6000,6000,0
20250401,112100,12746900,6000,6000,6000,6000,0
20250401,112000,12746900,6000,6000,6000,6000,0
20250401,111900,12746900,6000,6000,6000,6000,0
20250401,111800,12746900,6000,6000,6000,6000,0
20250401,111700,12746900,6000,6000,6000,6000,0
20250401,111600,12746900,6000,6000,6000,6000,9
20250401,111500,12692900,5990,5990,5990,5990,0
20250401,111400,12692900,5990,5990,5990,5990,0
20250401,111300,12692900,5990,5990,5990,5990,0
20250401,111200,12692900,5990,5990,5990,5990,0
20250401,111100,12692900,5990,5990,5990,5990,0
20250401,111000,12692900,5990,5990,5990,5990,0
20250401,110900,12692900,5990,5990,5990,5990,0
20250401,110800,12692900,5990,5990,5990,5990,0
20250401,110700,12692900,5990,5990,5990,5990,0
20250401,110600,12692900,5990,5990,5990,5990,0
20250401,110500,12692900,5990,5990,5990,5990,0
20250401,110400,12692900,5990,5990,5990,5990,10
20250401,110300,12633000,5980,5980,5980,5980,0
20250401,110200,12633000,5980,5980,5980,5980,0
20250401,110100,12633000,5980,5980,5980,5980,0
20250401,110000,12633000,5980,5980,5980,5980,0
20250401,105900,12633000,5980,5980,5980,5980,0
20250401,105800,12633000,5980,5980,5980,5980,0
20250401,105700,12633000,5980,5980,5980,5980,0
20250401,105600,12633000,5980,5980,5980,5980,0
20250401,105500,12633000,5980,5980,5980,5980,0
20250401,105400,12633000,5980,5980,5980,5980,0
20250401,105300,12633000,5980,5980,5980,5980,0
20250401,105200,12633000,5980,5980,5980,5980,0
20250401,105100,12633000,5980,5980,5980,5980,0
20250401,105000,12633000,5980,5980,5980,5980,0
20250401,104900,12633000,5980,5980,5980,5980,0
20250401,104800,12633000,5980,5980,5980,5980,0
20250401,104700,12633000,5980,5980,5980,5980,0
20250401,104600,12633000,5980,5980,5980,5980,0
20250401,104500,12633000,5980,5980,5980,5980,0
20250401,104400,12633000,5980,5980,5980,5980,0
20250401,104300,12633000,5980,5980,5980,5980,10
20250401,104200,12573200,5970,5970,5970,5970,0
20250401,104100,12573200,5970,5970,5970,5970,0
20250401,104000,12573200,5970,5970,5970,5970,0
20250401,103900,12573200,5970,5970,5970,5970,0
20250401,103800,12573200,5970,5970,5970,5970,0
20250401,103700,12573200,5970,5970,5970,5970,0
20250401,103600,12573200,5970,5970,5970,5970,0
20250401,103500,12573200,5970,5970,5970,5970,0
20250401,103400,12573200,5970,5970,5970,5970,0
20250401,103300,12573200,5970,5970,5970,5970,0
20250401,103200,12573200,5970,5970,5970,5970,0
20250401,103100,12573200,5970,5970,5970,5970,0
20250401,103000,12573200,5970,5970,5970,5970,0
20250401,102900,12573200,5970,5970,5970,5970,0
20250401,102800,12573200,5970,5970,5970,5970,0
20250401,102700,12573200,5970,5970,5970,5970,0
20250401,102600,12573200,5970,5970,5970,5970,111
20250401,102500,11910530,5980,5980,5980,5980,0
20250401,102400,11910530,5980,5980,5980,5980,0
20250401,102300,11910530,5980,5980,5980,5980,0
20250401,102200,11910530,5980,5980,5980,5980,3
20250401,102100,11892590,5970,5970,5970,5970,0
20250401,102000,11892590,5970,5970,5970,5970,0
20250401,101900,11892590,5970,5970,5970,5970,0
20250401,101800,11892590,5970,5970,5970,5970,466
20250401,101700,9110570,5970,5970,5970,5970,0
20250401,101600,9110570,5970,5970,5970,5970,0
20250401,101500,9110570,5970,5970,5970,5970,0
20250401,101400,9110570,5970,5980,5980,5970,1306
20250401,101300,1312970,5980,5980,5980,5980,0
20250401,101200,1312970,5980,5980,5980,5980,0
20250401,101100,1312970,5980,5980,5980,5980,0
20250401,101000,1312970,5980,5980,5980,5980,0
20250401,100900,1312970,5980,5980,5980,5980,0
20250401,100800,1312970,5980,5980,5980,5980,0
20250401,100700,1312970,5980,5980,5980,5980,0
20250401,100600,1312970,5980,5980,5980,5980,0
20250401,100500,1312970,5980,5980,5980,5980,0
20250401,100400,1312970,5980,5980,5980,5980,0
20250401,100300,1312970,5980,5980,5980,5980,0
20250401,100200,1312970,5980,5980,5980,5980,0
20250401,100100,1312970,5980,5980,5980,5980,0
20250401,100000,1312970,5980,5980,5980,5980,0
20250401,095900,1312970,5980,5980,5980,5980,0
20250401,095800,1312970,5980,5980,5980,5980,0
20250401,095700,1312970,5980,5980,5980,5980,0
20250401,095600,1312970,5980,5980,5980,5980,0
20250401,095500,1312970,5980,5980,5980,5980,0
20250401,095400,1312970,5980,5980,5980,5980,0
20250401,095300,1312970,5980,5980,5980,5980,2
20250401,095200,1301010,5980,5980,5980,5980,0
20250401,095100,1301010,5980,5980,5980,5980,0
20250401,095000,1301010,5980,5980,5980,5980,0
20250401,094900,1301010,5980,5980,5980,5980,0
20250401,094800,1301010,5980,5980,5980,5980,0
20250401,094700,1301010,5980,5980,5980,5980,0
20250401,094600,1301010,5980,5980,5980,5980,0
20250401,094500,1301010,5980,5980,5980,5980,0
20250401,094400,1301010,5980,5980,5980,5980,0
20250401,094300,1301010,5980,5980,5980,5980,0
20250401,094200,1301010,5980,5980,5980,5980,0
20250401,094100,1301010,5980,5980,5980,5980,0
20250401,094000,1301010,5980,5980,5980,5980,0
20250401,093900,1301010,5980,5980,5980,5980,0
20250401,093800,1301010,5980,5980,5980,5980,0
20250401,093700,1301010,5980,5980,5980,5980,0
20250401,093600,1301010,5980,5980,5980,5980,0
20250401,093500,1301010,5980,5980,5980,5980,0
20250401,093400,1301010,5980,5980,5980,5980,0
20250401,093300,1301010,5980,5980,5980,5980,0
20250401,093200,1301010,5980,5980,5980,5980,0
20250401,093100,1301010,5980,5980,5980,5980,0
20250401,093000,1301010,5980,5980,5980,5980,0
20250401,092900,1301010,5980,5980,5980,5980,0
20250401,092800,1301010,5980,5990,5990,5980,2
20250401,092700,1289040,5990,5990,5990,5990,1
20250401,092600,1283050,5980,5980,5980,5980,0
20250401,092500,1283050,5980,5980,5980,5980,0
20250401,092400,1283050,5980,5980,5980,5980,19
20250401,092300,1169430,5990,5990,5990,5990,0
20250401,092200,1169430,5990,5990,5990,5990,0
20250401,092100,1169430,5990,5990,5990,5990,100
20250401,092000,570430,5980,5980,5980,5980,20
20250401,091900,450830,6040,6040,6040,6040,0
20250401,091800,450830,6040,6040,6040,6040,0
20250401,091700,450830,6040,6040,6040,6040,0
20250401,091600,450830,6040,6040,6040,6040,0
20250401,091500,450830,6040,6040,6040,6040,0
20250401,091400,450830,6040,6040,6040,6040,0
20250401,091300,450830,6040,6040,6040,6040,0
20250401,091200,450830,6040,6040,6040,6040,0
20250401,091100,450830,6040,6040,6040,6040,0
20250401,091000,450830,6040,6040,6040,6040,0
20250401,090900,450830,6040,6040,6040,6040,0
20250401,090800,450830,6040,6040,6040,6040,0
20250401,090700,450830,6040,6040,6040,6040,0
20250401,090600,450830,6040,6040,6040,6040,0
20250401,090500,450830,6040,6040,6040,6040,0
20250401,090400,450830,6040,6000,6040,6000,2
20250401,090300,438790,6040,6000,6040,6000,6
20250401,090200,402670,6010,6010,6010,6010,0
20250401,090100,402670,6010,6010,6010,6010,0
20250401,090000,402670,6010,6010,6010,6010,67
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 151322710 5990 5990 5990 5990 50
3 20250401 193300 151322710 5990 5990 5990 5990 0
4 20250401 193200 151322710 5990 5990 5990 5990 0
5 20250401 193100 151322710 5990 5990 5990 5990 0
6 20250401 193000 151322710 5990 5990 5990 5990 0
7 20250401 192900 151322710 5990 5990 5990 5990 0
8 20250401 192800 151322710 5990 5990 5990 5990 0
9 20250401 192700 151322710 5990 5990 5990 5990 0
10 20250401 192600 151322710 5990 5990 5990 5990 0
11 20250401 192500 151322710 5990 5990 5990 5990 0
12 20250401 192400 151322710 5990 5990 5990 5990 0
13 20250401 192300 151322710 5990 5990 5990 5990 0
14 20250401 192200 151322710 5990 5990 5990 5990 0
15 20250401 192100 151322710 5990 5990 5990 5990 0
16 20250401 192000 151322710 5990 5990 5990 5990 0
17 20250401 191900 151322710 5990 5990 5990 5990 0
18 20250401 191800 151322710 5990 5990 5990 5990 0
19 20250401 191700 151322710 5990 5990 5990 5990 0
20 20250401 191600 151322710 5990 5990 5990 5990 0
21 20250401 191500 151322710 5990 5990 5990 5990 0
22 20250401 191400 151322710 5990 5990 5990 5990 0
23 20250401 191300 151322710 5990 5990 5990 5990 0
24 20250401 191200 151322710 5990 5990 5990 5990 0
25 20250401 191100 151322710 5990 5990 5990 5990 0
26 20250401 191000 151322710 5990 5990 5990 5990 0
27 20250401 190900 151322710 5990 5990 5990 5990 0
28 20250401 190800 151322710 5990 5990 5990 5990 0
29 20250401 190700 151322710 5990 5990 5990 5990 0
30 20250401 190600 151322710 5990 5990 5990 5990 0
31 20250401 190500 151322710 5990 5990 5990 5990 0
32 20250401 190400 151322710 5990 5990 5990 5990 50
33 20250401 190300 151322710 5990 5990 5990 5990 0
34 20250401 190200 151322710 5990 5990 5990 5990 0
35 20250401 190100 151322710 5990 5990 5990 5990 0
36 20250401 190000 151322710 5990 5990 5990 5990 0
37 20250401 185900 151322710 5990 5990 5990 5990 0
38 20250401 185800 151322710 5990 5990 5990 5990 0
39 20250401 185700 151322710 5990 5990 5990 5990 0
40 20250401 185600 151322710 5990 5990 5990 5990 0
41 20250401 185500 151322710 5990 5990 5990 5990 0
42 20250401 185400 151322710 5990 5990 5990 5990 0
43 20250401 185300 151322710 5990 5990 5990 5990 0
44 20250401 185200 151322710 5990 5990 5990 5990 0
45 20250401 185100 151322710 5990 5990 5990 5990 0
46 20250401 185000 151322710 5990 5990 5990 5990 0
47 20250401 184900 151322710 5990 5990 5990 5990 0
48 20250401 184800 151322710 5990 5990 5990 5990 0
49 20250401 184700 151322710 5990 5990 5990 5990 0
50 20250401 184600 151322710 5990 5990 5990 5990 0
51 20250401 184500 151322710 5990 5990 5990 5990 0
52 20250401 184400 151322710 5990 5990 5990 5990 0
53 20250401 184300 151322710 5990 5990 5990 5990 0
54 20250401 184200 151322710 5990 5990 5990 5990 0
55 20250401 184100 151322710 5990 5990 5990 5990 0
56 20250401 184000 151322710 5990 5990 5990 5990 0
57 20250401 183900 151322710 5990 5990 5990 5990 0
58 20250401 183800 151322710 5990 5990 5990 5990 0
59 20250401 183700 151322710 5990 5990 5990 5990 0
60 20250401 183600 151322710 5990 5990 5990 5990 0
61 20250401 183500 151322710 5990 5990 5990 5990 0
62 20250401 183400 151322710 5990 5990 5990 5990 50
63 20250401 183300 151322710 5990 5990 5990 5990 0
64 20250401 183200 151322710 5990 5990 5990 5990 0
65 20250401 183100 151322710 5990 5990 5990 5990 0
66 20250401 183000 151322710 5990 5990 5990 5990 0
67 20250401 182900 151322710 5990 5990 5990 5990 0
68 20250401 182800 151322710 5990 5990 5990 5990 0
69 20250401 182700 151322710 5990 5990 5990 5990 0
70 20250401 182600 151322710 5990 5990 5990 5990 0
71 20250401 182500 151322710 5990 5990 5990 5990 0
72 20250401 182400 151322710 5990 5990 5990 5990 0
73 20250401 182300 151322710 5990 5990 5990 5990 0
74 20250401 182200 151322710 5990 5990 5990 5990 0
75 20250401 182100 151322710 5990 5990 5990 5990 0
76 20250401 182000 151322710 5990 5990 5990 5990 0
77 20250401 181900 151322710 5990 5990 5990 5990 0
78 20250401 181800 151322710 5990 5990 5990 5990 0
79 20250401 181700 151322710 5990 5990 5990 5990 0
80 20250401 181600 151322710 5990 5990 5990 5990 0
81 20250401 181500 151322710 5990 5990 5990 5990 0
82 20250401 181400 151322710 5990 5990 5990 5990 0
83 20250401 181300 151322710 5990 5990 5990 5990 0
84 20250401 181200 151322710 5990 5990 5990 5990 0
85 20250401 181100 151322710 5990 5990 5990 5990 0
86 20250401 181000 151322710 5990 5990 5990 5990 0
87 20250401 180900 151322710 5990 5990 5990 5990 0
88 20250401 180800 151322710 5990 5990 5990 5990 0
89 20250401 180700 151322710 5990 5990 5990 5990 0
90 20250401 180600 151322710 5990 5990 5990 5990 0
91 20250401 180500 151322710 5990 5990 5990 5990 0
92 20250401 180400 151322710 5990 5990 5990 5990 50
93 20250401 180300 151322710 5990 5990 5990 5990 0
94 20250401 180200 151322710 5990 5990 5990 5990 0
95 20250401 180100 151322710 5990 5990 5990 5990 0
96 20250401 180000 151322710 5990 5990 5990 5990 0
97 20250401 175900 151322710 5990 5990 5990 5990 0
98 20250401 175800 151322710 5990 5990 5990 5990 0
99 20250401 175700 151322710 5990 5990 5990 5990 0
100 20250401 175600 151322710 5990 5990 5990 5990 0
101 20250401 175500 151322710 5990 5990 5990 5990 0
102 20250401 175400 151322710 5990 5990 5990 5990 0
103 20250401 175300 151322710 5990 5990 5990 5990 0
104 20250401 175200 151322710 5990 5990 5990 5990 0
105 20250401 175100 151322710 5990 5990 5990 5990 0
106 20250401 175000 151322710 5990 5990 5990 5990 0
107 20250401 174900 151322710 5990 5990 5990 5990 0
108 20250401 174800 151322710 5990 5990 5990 5990 0
109 20250401 174700 151322710 5990 5990 5990 5990 0
110 20250401 174600 151322710 5990 5990 5990 5990 0
111 20250401 174500 151322710 5990 5990 5990 5990 0
112 20250401 174400 151322710 5990 5990 5990 5990 0
113 20250401 174300 151322710 5990 5990 5990 5990 0
114 20250401 174200 151322710 5990 5990 5990 5990 0
115 20250401 174100 151322710 5990 5990 5990 5990 0
116 20250401 174000 151322710 5990 5990 5990 5990 0
117 20250401 173900 151322710 5990 5990 5990 5990 0
118 20250401 173800 151322710 5990 5990 5990 5990 0
119 20250401 173700 151322710 5990 5990 5990 5990 0
120 20250401 173600 151322710 5990 5990 5990 5990 0
121 20250401 173500 151322710 5990 5990 5990 5990 0
122 20250401 173400 151322710 5990 5990 5990 5990 50
123 20250401 173300 151322710 5990 5990 5990 5990 0
124 20250401 173200 151322710 5990 5990 5990 5990 0
125 20250401 173100 151322710 5990 5990 5990 5990 0
126 20250401 173000 151322710 5990 5990 5990 5990 0
127 20250401 172900 151322710 5990 5990 5990 5990 0
128 20250401 172800 151322710 5990 5990 5990 5990 0
129 20250401 172700 151322710 5990 5990 5990 5990 0
130 20250401 172600 151322710 5990 5990 5990 5990 0
131 20250401 172500 151322710 5990 5990 5990 5990 0
132 20250401 172400 151322710 5990 5990 5990 5990 0
133 20250401 172300 151322710 5990 5990 5990 5990 0
134 20250401 172200 151322710 5990 5990 5990 5990 0
135 20250401 172100 151322710 5990 5990 5990 5990 0
136 20250401 172000 151322710 5990 5990 5990 5990 0
137 20250401 171900 151322710 5990 5990 5990 5990 0
138 20250401 171800 151322710 5990 5990 5990 5990 0
139 20250401 171700 151322710 5990 5990 5990 5990 0
140 20250401 171600 151322710 5990 5990 5990 5990 0
141 20250401 171500 151322710 5990 5990 5990 5990 0
142 20250401 171400 151322710 5990 5990 5990 5990 0
143 20250401 171300 151322710 5990 5990 5990 5990 0
144 20250401 171200 151322710 5990 5990 5990 5990 0
145 20250401 171100 151322710 5990 5990 5990 5990 0
146 20250401 171000 151322710 5990 5990 5990 5990 0
147 20250401 170900 151322710 5990 5990 5990 5990 0
148 20250401 170800 151322710 5990 5990 5990 5990 0
149 20250401 170700 151322710 5990 5990 5990 5990 0
150 20250401 170600 151322710 5990 5990 5990 5990 0
151 20250401 170500 151322710 5990 5990 5990 5990 0
152 20250401 170400 151322710 5990 5990 5990 5990 50
153 20250401 170300 151322710 5990 5990 5990 5990 0
154 20250401 170200 151322710 5990 5990 5990 5990 0
155 20250401 170100 151322710 5990 5990 5990 5990 0
156 20250401 170000 151322710 5990 5990 5990 5990 0
157 20250401 165900 151322710 5990 5990 5990 5990 0
158 20250401 165800 151322710 5990 5990 5990 5990 0
159 20250401 165700 151322710 5990 5990 5990 5990 0
160 20250401 165600 151322710 5990 5990 5990 5990 0
161 20250401 165500 151322710 5990 5990 5990 5990 0
162 20250401 165400 151322710 5990 5990 5990 5990 0
163 20250401 165300 151322710 5990 5990 5990 5990 0
164 20250401 165200 151322710 5990 5990 5990 5990 0
165 20250401 165100 151322710 5990 5990 5990 5990 0
166 20250401 165000 151322710 5990 5990 5990 5990 0
167 20250401 164900 151322710 5990 5990 5990 5990 0
168 20250401 164800 151322710 5990 5990 5990 5990 0
169 20250401 164700 151322710 5990 5990 5990 5990 0
170 20250401 164600 151322710 5990 5990 5990 5990 0
171 20250401 164500 151322710 5990 5990 5990 5990 0
172 20250401 164400 151322710 5990 5990 5990 5990 0
173 20250401 164300 151322710 5990 5990 5990 5990 0
174 20250401 164200 151322710 5990 5990 5990 5990 0
175 20250401 164100 151322710 5990 5990 5990 5990 0
176 20250401 164000 151322710 5990 5990 5990 5990 0
177 20250401 163900 151322710 5990 5990 5990 5990 0
178 20250401 163800 151322710 5990 5990 5990 5990 0
179 20250401 163700 151322710 5990 5990 5990 5990 0
180 20250401 163600 151322710 5990 5990 5990 5990 0
181 20250401 163500 151322710 5990 5990 5990 5990 0
182 20250401 163400 151322710 5990 5990 5990 5990 50
183 20250401 163300 151322710 5990 5990 5990 5990 0
184 20250401 163200 151322710 5990 5990 5990 5990 0
185 20250401 163100 151322710 5990 5990 5990 5990 0
186 20250401 163000 151322710 5990 5990 5990 5990 0
187 20250401 162900 151322710 5990 5990 5990 5990 0
188 20250401 162800 151322710 5990 5990 5990 5990 0
189 20250401 162700 151322710 5990 5990 5990 5990 0
190 20250401 162600 151322710 5990 5990 5990 5990 0
191 20250401 162500 151322710 5990 5990 5990 5990 0
192 20250401 162400 151322710 5990 5990 5990 5990 0
193 20250401 162300 151322710 5990 5990 5990 5990 0
194 20250401 162200 151322710 5990 5990 5990 5990 0
195 20250401 162100 151322710 5990 5990 5990 5990 0
196 20250401 162000 151322710 5990 5990 5990 5990 0
197 20250401 161900 151322710 5990 5990 5990 5990 0
198 20250401 161800 151322710 5990 5990 5990 5990 0
199 20250401 161700 151322710 5990 5990 5990 5990 0
200 20250401 161600 151322710 5990 5990 5990 5990 0
201 20250401 161500 151322710 5990 5990 5990 5990 0
202 20250401 161400 151322710 5990 5990 5990 5990 0
203 20250401 161300 151322710 5990 5990 5990 5990 0
204 20250401 161200 151322710 5990 5990 5990 5990 0
205 20250401 161100 151322710 5990 5990 5990 5990 0
206 20250401 161000 151322710 5990 5990 5990 5990 0
207 20250401 160900 151322710 5990 5990 5990 5990 0
208 20250401 160800 151322710 5990 5990 5990 5990 0
209 20250401 160700 151322710 5990 5990 5990 5990 0
210 20250401 160600 151322710 5990 5990 5990 5990 0
211 20250401 160500 151322710 5990 5990 5990 5990 0
212 20250401 160400 151322710 5990 5990 5990 5990 50
213 20250401 160300 151322710 5990 5990 5990 5990 0
214 20250401 160200 151322710 5990 5990 5990 5990 0
215 20250401 160100 151322710 5990 5990 5990 5990 0
216 20250401 160000 151322710 5990 5990 5990 5990 0
217 20250401 155900 151322710 5990 5990 5990 5990 0
218 20250401 155800 151322710 5990 5990 5990 5990 0
219 20250401 155700 151322710 5990 5990 5990 5990 0
220 20250401 155600 151322710 5990 5990 5990 5990 0
221 20250401 155500 151322710 5990 5990 5990 5990 0
222 20250401 155400 151322710 5990 5990 5990 5990 0
223 20250401 155300 151322710 5990 5990 5990 5990 0
224 20250401 155200 151322710 5990 5990 5990 5990 0
225 20250401 155100 151322710 5990 5990 5990 5990 0
226 20250401 155000 151322710 5990 5990 5990 5990 0
227 20250401 154900 151322710 5990 5990 5990 5990 0
228 20250401 154800 151322710 5990 5990 5990 5990 0
229 20250401 154700 151322710 5990 5990 5990 5990 0
230 20250401 154600 151322710 5990 5990 5990 5990 0
231 20250401 154500 151322710 5990 5990 5990 5990 0
232 20250401 154400 151322710 5990 5990 5990 5990 0
233 20250401 154300 151322710 5990 5990 5990 5990 0
234 20250401 154200 151322710 5990 5990 5990 5990 0
235 20250401 154100 151322710 5990 5990 5990 5990 0
236 20250401 154000 151322710 5990 5990 5990 5990 0
237 20250401 153900 151322710 5990 5990 5990 5990 0
238 20250401 153800 151322710 5990 5990 5990 5990 0
239 20250401 153700 151322710 5990 5990 5990 5990 0
240 20250401 153600 151322710 5990 5990 5990 5990 0
241 20250401 153500 151322710 5990 5990 5990 5990 0
242 20250401 153400 151322710 5990 5990 5990 5990 50
243 20250401 153300 151322710 5990 5990 5990 5990 0
244 20250401 153200 151322710 5990 5990 5990 5990 0
245 20250401 153100 151322710 5990 5990 5990 5990 0
246 20250401 153000 151322710 5990 5990 5990 5990 50
247 20250401 152900 151023210 5990 5990 5990 5990 0
248 20250401 152800 151023210 5990 5990 5990 5990 0
249 20250401 152700 151023210 5990 5990 5990 5990 0
250 20250401 152600 151023210 5990 5990 5990 5990 0
251 20250401 152500 151023210 5990 5990 5990 5990 0
252 20250401 152400 151023210 5990 5990 5990 5990 0
253 20250401 152300 151023210 5990 5990 5990 5990 0
254 20250401 152200 151023210 5990 5990 5990 5990 0
255 20250401 152100 151023210 5990 5990 5990 5990 0
256 20250401 152000 151023210 5990 5990 5990 5990 0
257 20250401 151900 151023210 5990 5980 5990 5980 39
258 20250401 151800 150789970 5990 5990 5990 5990 0
259 20250401 151700 150789970 5990 5990 5990 5990 1
260 20250401 151600 150783980 5980 5980 5980 5980 166
261 20250401 151500 149791300 5990 5990 5990 5990 0
262 20250401 151400 149791300 5990 5990 5990 5990 0
263 20250401 151300 149791300 5990 5990 5990 5990 0
264 20250401 151200 149791300 5990 5990 5990 5990 0
265 20250401 151100 149791300 5990 5990 5990 5990 0
266 20250401 151000 149791300 5990 5990 5990 5990 0
267 20250401 150900 149791300 5990 5990 5990 5990 0
268 20250401 150800 149791300 5990 5990 5990 5990 0
269 20250401 150700 149791300 5990 5990 5990 5990 0
270 20250401 150600 149791300 5990 5990 5990 5990 0
271 20250401 150500 149791300 5990 5990 5990 5990 0
272 20250401 150400 149791300 5990 5990 5990 5990 1
273 20250401 150300 149785310 5980 5980 5980 5980 0
274 20250401 150200 149785310 5980 5980 5980 5980 0
275 20250401 150100 149785310 5980 5980 5980 5980 0
276 20250401 150000 149785310 5980 5980 5980 5980 0
277 20250401 145900 149785310 5980 5980 5980 5980 0
278 20250401 145800 149785310 5980 5980 5980 5980 26
279 20250401 145700 149629830 5990 5990 5990 5990 0
280 20250401 145600 149629830 5990 5990 5990 5990 0
281 20250401 145500 149629830 5990 5990 5990 5990 0
282 20250401 145400 149629830 5990 5990 5990 5990 0
283 20250401 145300 149629830 5990 5990 5990 5990 0
284 20250401 145200 149629830 5990 5990 5990 5990 0
285 20250401 145100 149629830 5990 5990 5990 5990 0
286 20250401 145000 149629830 5990 5990 5990 5980 218
287 20250401 144900 148326170 5990 5990 5990 5990 0
288 20250401 144800 148326170 5990 5990 5990 5990 0
289 20250401 144700 148326170 5990 5990 5990 5990 0
290 20250401 144600 148326170 5990 5980 5990 5980 167
291 20250401 144500 147327500 5990 5990 5990 5990 0
292 20250401 144400 147327500 5990 5990 5990 5990 0
293 20250401 144300 147327500 5990 5990 5990 5990 0
294 20250401 144200 147327500 5990 5990 5990 5990 0
295 20250401 144100 147327500 5990 5990 5990 5990 1
296 20250401 144000 147321510 6000 6000 6000 6000 0
297 20250401 143900 147321510 6000 6000 6000 6000 0
298 20250401 143800 147321510 6000 6000 6000 6000 0
299 20250401 143700 147321510 6000 6000 6000 6000 0
300 20250401 143600 147321510 6000 5980 6000 5980 411
301 20250401 143500 144863710 6000 6000 6000 6000 0
302 20250401 143400 144863710 6000 6000 6000 6000 0
303 20250401 143300 144863710 6000 5990 6000 5990 359
304 20250401 143200 142713290 5990 6000 6000 5980 20386
305 20250401 143100 20573470 6010 6010 6010 6010 0
306 20250401 143000 20573470 6010 6010 6010 6010 0
307 20250401 142900 20573470 6010 6010 6010 6010 0
308 20250401 142800 20573470 6010 6010 6010 6010 0
309 20250401 142700 20573470 6010 6000 6010 6000 11
310 20250401 142600 20507460 6000 6000 6000 6000 0
311 20250401 142500 20507460 6000 6000 6000 6000 1
312 20250401 142400 20501460 6000 6000 6000 6000 0
313 20250401 142300 20501460 6000 6000 6000 6000 0
314 20250401 142200 20501460 6000 6000 6000 6000 0
315 20250401 142100 20501460 6000 6000 6000 6000 0
316 20250401 142000 20501460 6000 6000 6000 6000 0
317 20250401 141900 20501460 6000 6000 6000 6000 0
318 20250401 141800 20501460 6000 6000 6000 6000 0
319 20250401 141700 20501460 6000 6000 6000 6000 0
320 20250401 141600 20501460 6000 6000 6000 6000 0
321 20250401 141500 20501460 6000 6000 6000 6000 1
322 20250401 141400 20495460 5980 5980 5980 5980 64
323 20250401 141300 20112740 6000 6000 6000 6000 0
324 20250401 141200 20112740 6000 6000 6000 6000 0
325 20250401 141100 20112740 6000 6000 6000 6000 0
326 20250401 141000 20112740 6000 6000 6000 6000 0
327 20250401 140900 20112740 6000 6000 6000 6000 0
328 20250401 140800 20112740 6000 6000 6000 6000 1
329 20250401 140700 20106740 5980 5990 5990 5980 4
330 20250401 140600 20082810 6000 6000 6000 6000 0
331 20250401 140500 20082810 6000 6000 6000 6000 0
332 20250401 140400 20082810 6000 6000 6000 6000 0
333 20250401 140300 20082810 6000 6000 6000 6000 0
334 20250401 140200 20082810 6000 6000 6000 6000 0
335 20250401 140100 20082810 6000 6000 6000 6000 0
336 20250401 140000 20082810 6000 6000 6000 6000 0
337 20250401 135900 20082810 6000 6000 6000 6000 0
338 20250401 135800 20082810 6000 6000 6000 6000 0
339 20250401 135700 20082810 6000 6000 6000 6000 0
340 20250401 135600 20082810 6000 6000 6000 6000 0
341 20250401 135500 20082810 6000 6000 6000 6000 0
342 20250401 135400 20082810 6000 6000 6000 6000 0
343 20250401 135300 20082810 6000 6000 6000 6000 0
344 20250401 135200 20082810 6000 6000 6000 6000 0
345 20250401 135100 20082810 6000 6000 6000 6000 0
346 20250401 135000 20082810 6000 6000 6000 6000 0
347 20250401 134900 20082810 6000 6000 6000 6000 0
348 20250401 134800 20082810 6000 6000 6000 6000 0
349 20250401 134700 20082810 6000 6000 6000 6000 0
350 20250401 134600 20082810 6000 6000 6000 6000 0
351 20250401 134500 20082810 6000 6000 6000 6000 0
352 20250401 134400 20082810 6000 6000 6000 6000 0
353 20250401 134300 20082810 6000 6000 6000 6000 0
354 20250401 134200 20082810 6000 6000 6000 6000 0
355 20250401 134100 20082810 6000 6000 6000 6000 0
356 20250401 134000 20082810 6000 6000 6000 6000 0
357 20250401 133900 20082810 6000 6000 6000 6000 0
358 20250401 133800 20082810 6000 5980 6000 5980 11
359 20250401 133700 20017010 6000 6000 6000 6000 0
360 20250401 133600 20017010 6000 6000 6000 6000 0
361 20250401 133500 20017010 6000 6000 6000 6000 1
362 20250401 133400 20011010 5990 5990 5990 5990 10
363 20250401 133300 19951110 6010 6010 6010 6010 0
364 20250401 133200 19951110 6010 6010 6010 6010 0
365 20250401 133100 19951110 6010 6010 6010 6010 0
366 20250401 133000 19951110 6010 6010 6010 6010 0
367 20250401 132900 19951110 6010 6010 6010 6010 0
368 20250401 132800 19951110 6010 6010 6010 6010 0
369 20250401 132700 19951110 6010 6010 6010 6010 0
370 20250401 132600 19951110 6010 6010 6010 6010 0
371 20250401 132500 19951110 6010 6010 6010 6010 0
372 20250401 132400 19951110 6010 6010 6010 6010 0
373 20250401 132300 19951110 6010 6010 6010 6010 0
374 20250401 132200 19951110 6010 6010 6010 6010 0
375 20250401 132100 19951110 6010 6010 6010 6010 0
376 20250401 132000 19951110 6010 6010 6010 6010 0
377 20250401 131900 19951110 6010 6010 6010 6010 0
378 20250401 131800 19951110 6010 6010 6010 6010 0
379 20250401 131700 19951110 6010 6010 6010 6010 0
380 20250401 131600 19951110 6010 6010 6010 6010 0
381 20250401 131500 19951110 6010 6010 6010 6010 0
382 20250401 131400 19951110 6010 6010 6010 6010 0
383 20250401 131300 19951110 6010 6010 6010 6010 0
384 20250401 131200 19951110 6010 6010 6010 6010 0
385 20250401 131100 19951110 6010 6010 6010 6010 0
386 20250401 131000 19951110 6010 6010 6010 6010 0
387 20250401 130900 19951110 6010 6010 6010 6010 0
388 20250401 130800 19951110 6010 6010 6010 6010 1
389 20250401 130700 19945100 5980 5980 5980 5980 0
390 20250401 130600 19945100 5980 5980 5980 5980 0
391 20250401 130500 19945100 5980 5980 5980 5980 0
392 20250401 130400 19945100 5980 5980 5980 5980 0
393 20250401 130300 19945100 5980 5980 5980 5980 0
394 20250401 130200 19945100 5980 5980 5980 5980 90
395 20250401 130100 19406900 6000 6000 6000 6000 0
396 20250401 130000 19406900 6000 6000 6000 6000 0
397 20250401 125900 19406900 6000 6000 6000 6000 0
398 20250401 125800 19406900 6000 6000 6000 6000 0
399 20250401 125700 19406900 6000 6000 6000 6000 0
400 20250401 125600 19406900 6000 6000 6000 6000 0
401 20250401 125500 19406900 6000 6000 6000 6000 0
402 20250401 125400 19406900 6000 6000 6000 6000 0
403 20250401 125300 19406900 6000 6000 6000 6000 0
404 20250401 125200 19406900 6000 6000 6000 6000 0
405 20250401 125100 19406900 6000 6000 6000 6000 0
406 20250401 125000 19406900 6000 6000 6000 6000 0
407 20250401 124900 19406900 6000 6000 6000 6000 0
408 20250401 124800 19406900 6000 6000 6000 6000 0
409 20250401 124700 19406900 6000 6000 6000 6000 0
410 20250401 124600 19406900 6000 6000 6000 6000 0
411 20250401 124500 19406900 6000 6000 6000 6000 0
412 20250401 124400 19406900 6000 6000 6000 6000 0
413 20250401 124300 19406900 6000 6000 6000 6000 0
414 20250401 124200 19406900 6000 6000 6000 6000 0
415 20250401 124100 19406900 6000 6000 6000 6000 0
416 20250401 124000 19406900 6000 6000 6000 6000 0
417 20250401 123900 19406900 6000 6000 6000 6000 0
418 20250401 123800 19406900 6000 6000 6000 6000 0
419 20250401 123700 19406900 6000 6000 6000 6000 0
420 20250401 123600 19406900 6000 6000 6000 6000 0
421 20250401 123500 19406900 6000 6000 6000 6000 0
422 20250401 123400 19406900 6000 6000 6000 6000 0
423 20250401 123300 19406900 6000 6000 6000 6000 0
424 20250401 123200 19406900 6000 6000 6000 6000 0
425 20250401 123100 19406900 6000 6000 6000 6000 0
426 20250401 123000 19406900 6000 6000 6000 6000 0
427 20250401 122900 19406900 6000 6000 6000 6000 0
428 20250401 122800 19406900 6000 6000 6000 6000 0
429 20250401 122700 19406900 6000 6000 6000 6000 0
430 20250401 122600 19406900 6000 6000 6000 6000 0
431 20250401 122500 19406900 6000 6000 6000 6000 0
432 20250401 122400 19406900 6000 6000 6000 6000 0
433 20250401 122300 19406900 6000 6000 6000 6000 0
434 20250401 122200 19406900 6000 6000 6000 6000 0
435 20250401 122100 19406900 6000 6000 6000 6000 0
436 20250401 122000 19406900 6000 6000 6000 6000 0
437 20250401 121900 19406900 6000 6000 6000 6000 0
438 20250401 121800 19406900 6000 6000 6000 6000 0
439 20250401 121700 19406900 6000 6000 6000 6000 0
440 20250401 121600 19406900 6000 6000 6000 6000 0
441 20250401 121500 19406900 6000 6000 6000 6000 0
442 20250401 121400 19406900 6000 6000 6000 6000 0
443 20250401 121300 19406900 6000 6000 6000 6000 0
444 20250401 121200 19406900 6000 6000 6000 6000 0
445 20250401 121100 19406900 6000 6000 6000 6000 0
446 20250401 121000 19406900 6000 6000 6000 6000 0
447 20250401 120900 19406900 6000 6000 6000 6000 0
448 20250401 120800 19406900 6000 6000 6000 6000 0
449 20250401 120700 19406900 6000 6000 6000 6000 0
450 20250401 120600 19406900 6000 6000 6000 6000 0
451 20250401 120500 19406900 6000 6000 6000 6000 0
452 20250401 120400 19406900 6000 6000 6000 6000 0
453 20250401 120300 19406900 6000 6000 6000 6000 0
454 20250401 120200 19406900 6000 6000 6000 6000 0
455 20250401 120100 19406900 6000 6000 6000 6000 0
456 20250401 120000 19406900 6000 6000 6000 6000 0
457 20250401 115900 19406900 6000 6000 6000 6000 0
458 20250401 115800 19406900 6000 6000 6000 6000 0
459 20250401 115700 19406900 6000 6000 6000 6000 0
460 20250401 115600 19406900 6000 6000 6000 6000 0
461 20250401 115500 19406900 6000 6000 6000 6000 0
462 20250401 115400 19406900 6000 6000 6000 6000 0
463 20250401 115300 19406900 6000 6000 6000 6000 0
464 20250401 115200 19406900 6000 6000 6000 6000 0
465 20250401 115100 19406900 6000 6000 6000 6000 0
466 20250401 115000 19406900 6000 6000 6000 6000 0
467 20250401 114900 19406900 6000 6000 6000 6000 0
468 20250401 114800 19406900 6000 6000 6000 6000 0
469 20250401 114700 19406900 6000 6000 6000 6000 0
470 20250401 114600 19406900 6000 6000 6000 6000 0
471 20250401 114500 19406900 6000 6000 6000 6000 0
472 20250401 114400 19406900 6000 6000 6000 6000 0
473 20250401 114300 19406900 6000 6000 6000 6000 0
474 20250401 114200 19406900 6000 6000 6000 6000 0
475 20250401 114100 19406900 6000 6000 6000 6000 0
476 20250401 114000 19406900 6000 6000 6000 6000 0
477 20250401 113900 19406900 6000 6000 6000 6000 1110
478 20250401 113800 12746900 6000 6000 6000 6000 0
479 20250401 113700 12746900 6000 6000 6000 6000 0
480 20250401 113600 12746900 6000 6000 6000 6000 0
481 20250401 113500 12746900 6000 6000 6000 6000 0
482 20250401 113400 12746900 6000 6000 6000 6000 0
483 20250401 113300 12746900 6000 6000 6000 6000 0
484 20250401 113200 12746900 6000 6000 6000 6000 0
485 20250401 113100 12746900 6000 6000 6000 6000 0
486 20250401 113000 12746900 6000 6000 6000 6000 0
487 20250401 112900 12746900 6000 6000 6000 6000 0
488 20250401 112800 12746900 6000 6000 6000 6000 0
489 20250401 112700 12746900 6000 6000 6000 6000 0
490 20250401 112600 12746900 6000 6000 6000 6000 0
491 20250401 112500 12746900 6000 6000 6000 6000 0
492 20250401 112400 12746900 6000 6000 6000 6000 0
493 20250401 112300 12746900 6000 6000 6000 6000 0
494 20250401 112200 12746900 6000 6000 6000 6000 0
495 20250401 112100 12746900 6000 6000 6000 6000 0
496 20250401 112000 12746900 6000 6000 6000 6000 0
497 20250401 111900 12746900 6000 6000 6000 6000 0
498 20250401 111800 12746900 6000 6000 6000 6000 0
499 20250401 111700 12746900 6000 6000 6000 6000 0
500 20250401 111600 12746900 6000 6000 6000 6000 9
501 20250401 111500 12692900 5990 5990 5990 5990 0
502 20250401 111400 12692900 5990 5990 5990 5990 0
503 20250401 111300 12692900 5990 5990 5990 5990 0
504 20250401 111200 12692900 5990 5990 5990 5990 0
505 20250401 111100 12692900 5990 5990 5990 5990 0
506 20250401 111000 12692900 5990 5990 5990 5990 0
507 20250401 110900 12692900 5990 5990 5990 5990 0
508 20250401 110800 12692900 5990 5990 5990 5990 0
509 20250401 110700 12692900 5990 5990 5990 5990 0
510 20250401 110600 12692900 5990 5990 5990 5990 0
511 20250401 110500 12692900 5990 5990 5990 5990 0
512 20250401 110400 12692900 5990 5990 5990 5990 10
513 20250401 110300 12633000 5980 5980 5980 5980 0
514 20250401 110200 12633000 5980 5980 5980 5980 0
515 20250401 110100 12633000 5980 5980 5980 5980 0
516 20250401 110000 12633000 5980 5980 5980 5980 0
517 20250401 105900 12633000 5980 5980 5980 5980 0
518 20250401 105800 12633000 5980 5980 5980 5980 0
519 20250401 105700 12633000 5980 5980 5980 5980 0
520 20250401 105600 12633000 5980 5980 5980 5980 0
521 20250401 105500 12633000 5980 5980 5980 5980 0
522 20250401 105400 12633000 5980 5980 5980 5980 0
523 20250401 105300 12633000 5980 5980 5980 5980 0
524 20250401 105200 12633000 5980 5980 5980 5980 0
525 20250401 105100 12633000 5980 5980 5980 5980 0
526 20250401 105000 12633000 5980 5980 5980 5980 0
527 20250401 104900 12633000 5980 5980 5980 5980 0
528 20250401 104800 12633000 5980 5980 5980 5980 0
529 20250401 104700 12633000 5980 5980 5980 5980 0
530 20250401 104600 12633000 5980 5980 5980 5980 0
531 20250401 104500 12633000 5980 5980 5980 5980 0
532 20250401 104400 12633000 5980 5980 5980 5980 0
533 20250401 104300 12633000 5980 5980 5980 5980 10
534 20250401 104200 12573200 5970 5970 5970 5970 0
535 20250401 104100 12573200 5970 5970 5970 5970 0
536 20250401 104000 12573200 5970 5970 5970 5970 0
537 20250401 103900 12573200 5970 5970 5970 5970 0
538 20250401 103800 12573200 5970 5970 5970 5970 0
539 20250401 103700 12573200 5970 5970 5970 5970 0
540 20250401 103600 12573200 5970 5970 5970 5970 0
541 20250401 103500 12573200 5970 5970 5970 5970 0
542 20250401 103400 12573200 5970 5970 5970 5970 0
543 20250401 103300 12573200 5970 5970 5970 5970 0
544 20250401 103200 12573200 5970 5970 5970 5970 0
545 20250401 103100 12573200 5970 5970 5970 5970 0
546 20250401 103000 12573200 5970 5970 5970 5970 0
547 20250401 102900 12573200 5970 5970 5970 5970 0
548 20250401 102800 12573200 5970 5970 5970 5970 0
549 20250401 102700 12573200 5970 5970 5970 5970 0
550 20250401 102600 12573200 5970 5970 5970 5970 111
551 20250401 102500 11910530 5980 5980 5980 5980 0
552 20250401 102400 11910530 5980 5980 5980 5980 0
553 20250401 102300 11910530 5980 5980 5980 5980 0
554 20250401 102200 11910530 5980 5980 5980 5980 3
555 20250401 102100 11892590 5970 5970 5970 5970 0
556 20250401 102000 11892590 5970 5970 5970 5970 0
557 20250401 101900 11892590 5970 5970 5970 5970 0
558 20250401 101800 11892590 5970 5970 5970 5970 466
559 20250401 101700 9110570 5970 5970 5970 5970 0
560 20250401 101600 9110570 5970 5970 5970 5970 0
561 20250401 101500 9110570 5970 5970 5970 5970 0
562 20250401 101400 9110570 5970 5980 5980 5970 1306
563 20250401 101300 1312970 5980 5980 5980 5980 0
564 20250401 101200 1312970 5980 5980 5980 5980 0
565 20250401 101100 1312970 5980 5980 5980 5980 0
566 20250401 101000 1312970 5980 5980 5980 5980 0
567 20250401 100900 1312970 5980 5980 5980 5980 0
568 20250401 100800 1312970 5980 5980 5980 5980 0
569 20250401 100700 1312970 5980 5980 5980 5980 0
570 20250401 100600 1312970 5980 5980 5980 5980 0
571 20250401 100500 1312970 5980 5980 5980 5980 0
572 20250401 100400 1312970 5980 5980 5980 5980 0
573 20250401 100300 1312970 5980 5980 5980 5980 0
574 20250401 100200 1312970 5980 5980 5980 5980 0
575 20250401 100100 1312970 5980 5980 5980 5980 0
576 20250401 100000 1312970 5980 5980 5980 5980 0
577 20250401 095900 1312970 5980 5980 5980 5980 0
578 20250401 095800 1312970 5980 5980 5980 5980 0
579 20250401 095700 1312970 5980 5980 5980 5980 0
580 20250401 095600 1312970 5980 5980 5980 5980 0
581 20250401 095500 1312970 5980 5980 5980 5980 0
582 20250401 095400 1312970 5980 5980 5980 5980 0
583 20250401 095300 1312970 5980 5980 5980 5980 2
584 20250401 095200 1301010 5980 5980 5980 5980 0
585 20250401 095100 1301010 5980 5980 5980 5980 0
586 20250401 095000 1301010 5980 5980 5980 5980 0
587 20250401 094900 1301010 5980 5980 5980 5980 0
588 20250401 094800 1301010 5980 5980 5980 5980 0
589 20250401 094700 1301010 5980 5980 5980 5980 0
590 20250401 094600 1301010 5980 5980 5980 5980 0
591 20250401 094500 1301010 5980 5980 5980 5980 0
592 20250401 094400 1301010 5980 5980 5980 5980 0
593 20250401 094300 1301010 5980 5980 5980 5980 0
594 20250401 094200 1301010 5980 5980 5980 5980 0
595 20250401 094100 1301010 5980 5980 5980 5980 0
596 20250401 094000 1301010 5980 5980 5980 5980 0
597 20250401 093900 1301010 5980 5980 5980 5980 0
598 20250401 093800 1301010 5980 5980 5980 5980 0
599 20250401 093700 1301010 5980 5980 5980 5980 0
600 20250401 093600 1301010 5980 5980 5980 5980 0
601 20250401 093500 1301010 5980 5980 5980 5980 0
602 20250401 093400 1301010 5980 5980 5980 5980 0
603 20250401 093300 1301010 5980 5980 5980 5980 0
604 20250401 093200 1301010 5980 5980 5980 5980 0
605 20250401 093100 1301010 5980 5980 5980 5980 0
606 20250401 093000 1301010 5980 5980 5980 5980 0
607 20250401 092900 1301010 5980 5980 5980 5980 0
608 20250401 092800 1301010 5980 5990 5990 5980 2
609 20250401 092700 1289040 5990 5990 5990 5990 1
610 20250401 092600 1283050 5980 5980 5980 5980 0
611 20250401 092500 1283050 5980 5980 5980 5980 0
612 20250401 092400 1283050 5980 5980 5980 5980 19
613 20250401 092300 1169430 5990 5990 5990 5990 0
614 20250401 092200 1169430 5990 5990 5990 5990 0
615 20250401 092100 1169430 5990 5990 5990 5990 100
616 20250401 092000 570430 5980 5980 5980 5980 20
617 20250401 091900 450830 6040 6040 6040 6040 0
618 20250401 091800 450830 6040 6040 6040 6040 0
619 20250401 091700 450830 6040 6040 6040 6040 0
620 20250401 091600 450830 6040 6040 6040 6040 0
621 20250401 091500 450830 6040 6040 6040 6040 0
622 20250401 091400 450830 6040 6040 6040 6040 0
623 20250401 091300 450830 6040 6040 6040 6040 0
624 20250401 091200 450830 6040 6040 6040 6040 0
625 20250401 091100 450830 6040 6040 6040 6040 0
626 20250401 091000 450830 6040 6040 6040 6040 0
627 20250401 090900 450830 6040 6040 6040 6040 0
628 20250401 090800 450830 6040 6040 6040 6040 0
629 20250401 090700 450830 6040 6040 6040 6040 0
630 20250401 090600 450830 6040 6040 6040 6040 0
631 20250401 090500 450830 6040 6040 6040 6040 0
632 20250401 090400 450830 6040 6000 6040 6000 2
633 20250401 090300 438790 6040 6000 6040 6000 6
634 20250401 090200 402670 6010 6010 6010 6010 0
635 20250401 090100 402670 6010 6010 6010 6010 0
636 20250401 090000 402670 6010 6010 6010 6010 67

1
039340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,23000000,0,138920000000,0.00
20250327,0,23000000,0,138230000000,0.00
20250326,0,23000000,0,137310000000,0.00
20250325,0,23000000,0,136390000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 23000000 0 138920000000 0.00
3 20250327 0 23000000 0 138230000000 0.00
4 20250326 0 23000000 0 137310000000 0.00
5 20250325 0 23000000 0 136390000000 0.00