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

637
039830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,42407460,6150,6150,6150,6150,51
20250401,193400,42407460,6150,6150,6150,6150,0
20250401,193300,42407460,6150,6150,6150,6150,0
20250401,193200,42407460,6150,6150,6150,6150,0
20250401,193100,42407460,6150,6150,6150,6150,0
20250401,193000,42407460,6150,6150,6150,6150,0
20250401,192900,42407460,6150,6150,6150,6150,0
20250401,192800,42407460,6150,6150,6150,6150,0
20250401,192700,42407460,6150,6150,6150,6150,0
20250401,192600,42407460,6150,6150,6150,6150,0
20250401,192500,42407460,6150,6150,6150,6150,0
20250401,192400,42407460,6150,6150,6150,6150,0
20250401,192300,42407460,6150,6150,6150,6150,0
20250401,192200,42407460,6150,6150,6150,6150,0
20250401,192100,42407460,6150,6150,6150,6150,0
20250401,192000,42407460,6150,6150,6150,6150,0
20250401,191900,42407460,6150,6150,6150,6150,0
20250401,191800,42407460,6150,6150,6150,6150,0
20250401,191700,42407460,6150,6150,6150,6150,0
20250401,191600,42407460,6150,6150,6150,6150,0
20250401,191500,42407460,6150,6150,6150,6150,0
20250401,191400,42407460,6150,6150,6150,6150,0
20250401,191300,42407460,6150,6150,6150,6150,0
20250401,191200,42407460,6150,6150,6150,6150,0
20250401,191100,42407460,6150,6150,6150,6150,0
20250401,191000,42407460,6150,6150,6150,6150,0
20250401,190900,42407460,6150,6150,6150,6150,0
20250401,190800,42407460,6150,6150,6150,6150,0
20250401,190700,42407460,6150,6150,6150,6150,0
20250401,190600,42407460,6150,6150,6150,6150,0
20250401,190500,42407460,6150,6150,6150,6150,51
20250401,190400,42407460,6150,6150,6150,6150,0
20250401,190300,42407460,6150,6150,6150,6150,0
20250401,190200,42407460,6150,6150,6150,6150,0
20250401,190100,42407460,6150,6150,6150,6150,0
20250401,190000,42407460,6150,6150,6150,6150,0
20250401,185900,42407460,6150,6150,6150,6150,0
20250401,185800,42407460,6150,6150,6150,6150,0
20250401,185700,42407460,6150,6150,6150,6150,0
20250401,185600,42407460,6150,6150,6150,6150,0
20250401,185500,42407460,6150,6150,6150,6150,0
20250401,185400,42407460,6150,6150,6150,6150,0
20250401,185300,42407460,6150,6150,6150,6150,0
20250401,185200,42407460,6150,6150,6150,6150,0
20250401,185100,42407460,6150,6150,6150,6150,0
20250401,185000,42407460,6150,6150,6150,6150,0
20250401,184900,42407460,6150,6150,6150,6150,0
20250401,184800,42407460,6150,6150,6150,6150,0
20250401,184700,42407460,6150,6150,6150,6150,0
20250401,184600,42407460,6150,6150,6150,6150,0
20250401,184500,42407460,6150,6150,6150,6150,0
20250401,184400,42407460,6150,6150,6150,6150,0
20250401,184300,42407460,6150,6150,6150,6150,0
20250401,184200,42407460,6150,6150,6150,6150,0
20250401,184100,42407460,6150,6150,6150,6150,0
20250401,184000,42407460,6150,6150,6150,6150,0
20250401,183900,42407460,6150,6150,6150,6150,0
20250401,183800,42407460,6150,6150,6150,6150,0
20250401,183700,42407460,6150,6150,6150,6150,0
20250401,183600,42407460,6150,6150,6150,6150,0
20250401,183500,42407460,6150,6150,6150,6150,51
20250401,183400,42407460,6150,6150,6150,6150,0
20250401,183300,42407460,6150,6150,6150,6150,0
20250401,183200,42407460,6150,6150,6150,6150,0
20250401,183100,42407460,6150,6150,6150,6150,0
20250401,183000,42407460,6150,6150,6150,6150,0
20250401,182900,42407460,6150,6150,6150,6150,0
20250401,182800,42407460,6150,6150,6150,6150,0
20250401,182700,42407460,6150,6150,6150,6150,0
20250401,182600,42407460,6150,6150,6150,6150,0
20250401,182500,42407460,6150,6150,6150,6150,0
20250401,182400,42407460,6150,6150,6150,6150,0
20250401,182300,42407460,6150,6150,6150,6150,0
20250401,182200,42407460,6150,6150,6150,6150,0
20250401,182100,42407460,6150,6150,6150,6150,0
20250401,182000,42407460,6150,6150,6150,6150,0
20250401,181900,42407460,6150,6150,6150,6150,0
20250401,181800,42407460,6150,6150,6150,6150,0
20250401,181700,42407460,6150,6150,6150,6150,0
20250401,181600,42407460,6150,6150,6150,6150,0
20250401,181500,42407460,6150,6150,6150,6150,0
20250401,181400,42407460,6150,6150,6150,6150,0
20250401,181300,42407460,6150,6150,6150,6150,0
20250401,181200,42407460,6150,6150,6150,6150,0
20250401,181100,42407460,6150,6150,6150,6150,0
20250401,181000,42407460,6150,6150,6150,6150,0
20250401,180900,42407460,6150,6150,6150,6150,0
20250401,180800,42407460,6150,6150,6150,6150,0
20250401,180700,42407460,6150,6150,6150,6150,0
20250401,180600,42407460,6150,6150,6150,6150,0
20250401,180500,42407460,6150,6150,6150,6150,51
20250401,180400,42407460,6150,6150,6150,6150,0
20250401,180300,42407460,6150,6150,6150,6150,0
20250401,180200,42407460,6150,6150,6150,6150,0
20250401,180100,42407460,6150,6150,6150,6150,0
20250401,180000,42407460,6150,6150,6150,6150,0
20250401,175900,42407460,6150,6150,6150,6150,0
20250401,175800,42407460,6150,6150,6150,6150,0
20250401,175700,42407460,6150,6150,6150,6150,0
20250401,175600,42407460,6150,6150,6150,6150,0
20250401,175500,42407460,6150,6150,6150,6150,0
20250401,175400,42407460,6150,6150,6150,6150,0
20250401,175300,42407460,6150,6150,6150,6150,0
20250401,175200,42407460,6150,6150,6150,6150,0
20250401,175100,42407460,6150,6150,6150,6150,0
20250401,175000,42407460,6150,6150,6150,6150,0
20250401,174900,42407460,6150,6150,6150,6150,0
20250401,174800,42407460,6150,6150,6150,6150,0
20250401,174700,42407460,6150,6150,6150,6150,0
20250401,174600,42407460,6150,6150,6150,6150,0
20250401,174500,42407460,6150,6150,6150,6150,0
20250401,174400,42407460,6150,6150,6150,6150,0
20250401,174300,42407460,6150,6150,6150,6150,0
20250401,174200,42407460,6150,6150,6150,6150,0
20250401,174100,42407460,6150,6150,6150,6150,0
20250401,174000,42407460,6150,6150,6150,6150,0
20250401,173900,42407460,6150,6150,6150,6150,0
20250401,173800,42407460,6150,6150,6150,6150,0
20250401,173700,42407460,6150,6150,6150,6150,0
20250401,173600,42407460,6150,6150,6150,6150,0
20250401,173500,42407460,6150,6150,6150,6150,51
20250401,173400,42407460,6150,6150,6150,6150,0
20250401,173300,42407460,6150,6150,6150,6150,0
20250401,173200,42407460,6150,6150,6150,6150,0
20250401,173100,42407460,6150,6150,6150,6150,0
20250401,173000,42407460,6150,6150,6150,6150,0
20250401,172900,42407460,6150,6150,6150,6150,0
20250401,172800,42407460,6150,6150,6150,6150,0
20250401,172700,42407460,6150,6150,6150,6150,0
20250401,172600,42407460,6150,6150,6150,6150,0
20250401,172500,42407460,6150,6150,6150,6150,0
20250401,172400,42407460,6150,6150,6150,6150,0
20250401,172300,42407460,6150,6150,6150,6150,0
20250401,172200,42407460,6150,6150,6150,6150,0
20250401,172100,42407460,6150,6150,6150,6150,0
20250401,172000,42407460,6150,6150,6150,6150,0
20250401,171900,42407460,6150,6150,6150,6150,0
20250401,171800,42407460,6150,6150,6150,6150,0
20250401,171700,42407460,6150,6150,6150,6150,0
20250401,171600,42407460,6150,6150,6150,6150,0
20250401,171500,42407460,6150,6150,6150,6150,0
20250401,171400,42407460,6150,6150,6150,6150,0
20250401,171300,42407460,6150,6150,6150,6150,0
20250401,171200,42407460,6150,6150,6150,6150,0
20250401,171100,42407460,6150,6150,6150,6150,0
20250401,171000,42407460,6150,6150,6150,6150,0
20250401,170900,42407460,6150,6150,6150,6150,0
20250401,170800,42407460,6150,6150,6150,6150,0
20250401,170700,42407460,6150,6150,6150,6150,0
20250401,170600,42407460,6150,6150,6150,6150,0
20250401,170500,42407460,6150,6150,6150,6150,51
20250401,170400,42407460,6150,6150,6150,6150,0
20250401,170300,42407460,6150,6150,6150,6150,0
20250401,170200,42407460,6150,6150,6150,6150,0
20250401,170100,42407460,6150,6150,6150,6150,0
20250401,170000,42407460,6150,6150,6150,6150,0
20250401,165900,42407460,6150,6150,6150,6150,0
20250401,165800,42407460,6150,6150,6150,6150,0
20250401,165700,42407460,6150,6150,6150,6150,0
20250401,165600,42407460,6150,6150,6150,6150,0
20250401,165500,42407460,6150,6150,6150,6150,0
20250401,165400,42407460,6150,6150,6150,6150,0
20250401,165300,42407460,6150,6150,6150,6150,0
20250401,165200,42407460,6150,6150,6150,6150,0
20250401,165100,42407460,6150,6150,6150,6150,0
20250401,165000,42407460,6150,6150,6150,6150,0
20250401,164900,42407460,6150,6150,6150,6150,0
20250401,164800,42407460,6150,6150,6150,6150,0
20250401,164700,42407460,6150,6150,6150,6150,0
20250401,164600,42407460,6150,6150,6150,6150,0
20250401,164500,42407460,6150,6150,6150,6150,0
20250401,164400,42407460,6150,6150,6150,6150,0
20250401,164300,42407460,6150,6150,6150,6150,0
20250401,164200,42407460,6150,6150,6150,6150,0
20250401,164100,42407460,6150,6150,6150,6150,0
20250401,164000,42407460,6150,6150,6150,6150,0
20250401,163900,42407460,6150,6150,6150,6150,0
20250401,163800,42407460,6150,6150,6150,6150,0
20250401,163700,42407460,6150,6150,6150,6150,0
20250401,163600,42407460,6150,6150,6150,6150,0
20250401,163500,42407460,6150,6150,6150,6150,51
20250401,163400,42407460,6150,6150,6150,6150,0
20250401,163300,42407460,6150,6150,6150,6150,0
20250401,163200,42407460,6150,6150,6150,6150,0
20250401,163100,42407460,6150,6150,6150,6150,0
20250401,163000,42407460,6150,6150,6150,6150,0
20250401,162900,42407460,6150,6150,6150,6150,0
20250401,162800,42407460,6150,6150,6150,6150,0
20250401,162700,42407460,6150,6150,6150,6150,0
20250401,162600,42407460,6150,6150,6150,6150,0
20250401,162500,42407460,6150,6150,6150,6150,0
20250401,162400,42407460,6150,6150,6150,6150,0
20250401,162300,42407460,6150,6150,6150,6150,0
20250401,162200,42407460,6150,6150,6150,6150,0
20250401,162100,42407460,6150,6150,6150,6150,0
20250401,162000,42407460,6150,6150,6150,6150,0
20250401,161900,42407460,6150,6150,6150,6150,0
20250401,161800,42407460,6150,6150,6150,6150,0
20250401,161700,42407460,6150,6150,6150,6150,0
20250401,161600,42407460,6150,6150,6150,6150,0
20250401,161500,42407460,6150,6150,6150,6150,0
20250401,161400,42407460,6150,6150,6150,6150,0
20250401,161300,42407460,6150,6150,6150,6150,0
20250401,161200,42407460,6150,6150,6150,6150,0
20250401,161100,42407460,6150,6150,6150,6150,0
20250401,161000,42407460,6150,6150,6150,6150,0
20250401,160900,42407460,6150,6150,6150,6150,0
20250401,160800,42407460,6150,6150,6150,6150,0
20250401,160700,42407460,6150,6150,6150,6150,0
20250401,160600,42407460,6150,6150,6150,6150,0
20250401,160500,42407460,6150,6150,6150,6150,51
20250401,160400,42407460,6150,6150,6150,6150,0
20250401,160300,42407460,6150,6150,6150,6150,0
20250401,160200,42407460,6150,6150,6150,6150,0
20250401,160100,42407460,6150,6150,6150,6150,0
20250401,160000,42407460,6150,6150,6150,6150,0
20250401,155900,42407460,6150,6150,6150,6150,0
20250401,155800,42407460,6150,6150,6150,6150,0
20250401,155700,42407460,6150,6150,6150,6150,0
20250401,155600,42407460,6150,6150,6150,6150,0
20250401,155500,42407460,6150,6150,6150,6150,0
20250401,155400,42407460,6150,6150,6150,6150,0
20250401,155300,42407460,6150,6150,6150,6150,0
20250401,155200,42407460,6150,6150,6150,6150,0
20250401,155100,42407460,6150,6150,6150,6150,0
20250401,155000,42407460,6150,6150,6150,6150,0
20250401,154900,42407460,6150,6150,6150,6150,0
20250401,154800,42407460,6150,6150,6150,6150,0
20250401,154700,42407460,6150,6150,6150,6150,0
20250401,154600,42407460,6150,6150,6150,6150,0
20250401,154500,42407460,6150,6150,6150,6150,0
20250401,154400,42407460,6150,6150,6150,6150,0
20250401,154300,42407460,6150,6150,6150,6150,0
20250401,154200,42407460,6150,6150,6150,6150,0
20250401,154100,42407460,6150,6150,6150,6150,0
20250401,154000,42407460,6150,6150,6150,6150,0
20250401,153900,42407460,6150,6150,6150,6150,0
20250401,153800,42407460,6150,6150,6150,6150,0
20250401,153700,42407460,6150,6150,6150,6150,0
20250401,153600,42407460,6150,6150,6150,6150,0
20250401,153500,42407460,6150,6150,6150,6150,51
20250401,153400,42407460,6150,6150,6150,6150,0
20250401,153300,42407460,6150,6150,6150,6150,0
20250401,153200,42407460,6150,6150,6150,6150,0
20250401,153100,42407460,6150,6150,6150,6150,0
20250401,153000,42407460,6150,6150,6150,6150,51
20250401,152900,42093810,6130,6130,6130,6130,0
20250401,152800,42093810,6130,6130,6130,6130,0
20250401,152700,42093810,6130,6130,6130,6130,0
20250401,152600,42093810,6130,6130,6130,6130,0
20250401,152500,42093810,6130,6130,6130,6130,0
20250401,152400,42093810,6130,6130,6130,6130,0
20250401,152300,42093810,6130,6130,6130,6130,0
20250401,152200,42093810,6130,6130,6130,6130,0
20250401,152100,42093810,6130,6130,6130,6130,0
20250401,152000,42093810,6130,6130,6130,6130,0
20250401,151900,42093810,6130,6130,6140,6130,201
20250401,151800,40860770,6120,6120,6120,6120,0
20250401,151700,40860770,6120,6120,6120,6120,0
20250401,151600,40860770,6120,6120,6120,6120,0
20250401,151500,40860770,6120,6120,6120,6120,0
20250401,151400,40860770,6120,6130,6130,6120,3
20250401,151300,40842400,6130,6130,6130,6130,0
20250401,151200,40842400,6130,6130,6130,6130,0
20250401,151100,40842400,6130,6130,6130,6130,0
20250401,151000,40842400,6130,6130,6130,6130,0
20250401,150900,40842400,6130,6130,6130,6130,0
20250401,150800,40842400,6130,6130,6130,6130,0
20250401,150700,40842400,6130,6130,6130,6130,0
20250401,150600,40842400,6130,6130,6130,6130,0
20250401,150500,40842400,6130,6130,6130,6130,0
20250401,150400,40842400,6130,6130,6130,6130,1
20250401,150300,40836270,6130,6120,6130,6120,10
20250401,150200,40775060,6120,6120,6120,6120,10
20250401,150100,40713860,6120,6120,6120,6120,0
20250401,150000,40713860,6120,6120,6120,6120,0
20250401,145900,40713860,6120,6120,6120,6120,5
20250401,145800,40683260,6120,6120,6120,6120,2
20250401,145700,40671020,6120,6120,6120,6120,7
20250401,145600,40628180,6120,6120,6120,6120,0
20250401,145500,40628180,6120,6120,6120,6120,0
20250401,145400,40628180,6120,6120,6120,6120,0
20250401,145300,40628180,6120,6120,6120,6120,0
20250401,145200,40628180,6120,6120,6120,6120,0
20250401,145100,40628180,6120,6120,6120,6120,0
20250401,145000,40628180,6120,6120,6120,6120,0
20250401,144900,40628180,6120,6120,6120,6120,0
20250401,144800,40628180,6120,6120,6120,6120,0
20250401,144700,40628180,6120,6120,6120,6120,0
20250401,144600,40628180,6120,6120,6120,6120,0
20250401,144500,40628180,6120,6120,6120,6120,0
20250401,144400,40628180,6120,6120,6120,6120,0
20250401,144300,40628180,6120,6120,6120,6120,0
20250401,144200,40628180,6120,6120,6120,6120,0
20250401,144100,40628180,6120,6120,6120,6120,0
20250401,144000,40628180,6120,6120,6120,6120,0
20250401,143900,40628180,6120,6120,6120,6120,0
20250401,143800,40628180,6120,6120,6120,6120,0
20250401,143700,40628180,6120,6120,6120,6120,0
20250401,143600,40628180,6120,6120,6120,6120,0
20250401,143500,40628180,6120,6120,6120,6120,0
20250401,143400,40628180,6120,6120,6120,6120,0
20250401,143300,40628180,6120,6120,6120,6120,0
20250401,143200,40628180,6120,6120,6120,6120,0
20250401,143100,40628180,6120,6120,6120,6120,0
20250401,143000,40628180,6120,6120,6120,6120,0
20250401,142900,40628180,6120,6120,6120,6120,0
20250401,142800,40628180,6120,6120,6120,6120,0
20250401,142700,40628180,6120,6120,6120,6120,0
20250401,142600,40628180,6120,6120,6120,6120,0
20250401,142500,40628180,6120,6120,6120,6120,0
20250401,142400,40628180,6120,6120,6120,6120,0
20250401,142300,40628180,6120,6120,6120,6120,1
20250401,142200,40622060,6110,6110,6110,6110,0
20250401,142100,40622060,6110,6110,6110,6110,0
20250401,142000,40622060,6110,6110,6110,6110,0
20250401,141900,40622060,6110,6110,6110,6110,0
20250401,141800,40622060,6110,6110,6110,6110,0
20250401,141700,40622060,6110,6110,6110,6110,0
20250401,141600,40622060,6110,6110,6110,6110,0
20250401,141500,40622060,6110,6110,6110,6110,0
20250401,141400,40622060,6110,6110,6110,6110,0
20250401,141300,40622060,6110,6110,6110,6110,0
20250401,141200,40622060,6110,6110,6110,6110,0
20250401,141100,40622060,6110,6110,6110,6110,0
20250401,141000,40622060,6110,6110,6110,6110,10
20250401,140900,40560960,6110,6110,6110,6110,0
20250401,140800,40560960,6110,6110,6110,6110,10
20250401,140700,40499860,6120,6120,6120,6120,0
20250401,140600,40499860,6120,6120,6120,6120,0
20250401,140500,40499860,6120,6120,6120,6120,0
20250401,140400,40499860,6120,6120,6120,6120,0
20250401,140300,40499860,6120,6120,6120,6120,0
20250401,140200,40499860,6120,6120,6120,6120,0
20250401,140100,40499860,6120,6120,6120,6120,0
20250401,140000,40499860,6120,6120,6120,6120,0
20250401,135900,40499860,6120,6120,6120,6120,17
20250401,135800,40395820,6120,6120,6120,6120,0
20250401,135700,40395820,6120,6120,6120,6120,1
20250401,135600,40389700,6120,6120,6120,6120,0
20250401,135500,40389700,6120,6120,6120,6120,0
20250401,135400,40389700,6120,6120,6120,6120,0
20250401,135300,40389700,6120,6120,6120,6120,0
20250401,135200,40389700,6120,6120,6120,6120,0
20250401,135100,40389700,6120,6120,6120,6120,1
20250401,135000,40383580,6120,6120,6120,6120,0
20250401,134900,40383580,6120,6120,6120,6120,0
20250401,134800,40383580,6120,6120,6120,6120,0
20250401,134700,40383580,6120,6120,6120,6120,0
20250401,134600,40383580,6120,6120,6120,6120,0
20250401,134500,40383580,6120,6120,6120,6120,0
20250401,134400,40383580,6120,6120,6120,6120,0
20250401,134300,40383580,6120,6120,6120,6120,0
20250401,134200,40383580,6120,6120,6120,6120,20
20250401,134100,40261180,6120,6120,6120,6120,0
20250401,134000,40261180,6120,6120,6120,6120,0
20250401,133900,40261180,6120,6120,6120,6120,0
20250401,133800,40261180,6120,6120,6120,6120,0
20250401,133700,40261180,6120,6120,6120,6120,0
20250401,133600,40261180,6120,6120,6120,6120,0
20250401,133500,40261180,6120,6120,6120,6120,0
20250401,133400,40261180,6120,6120,6120,6120,0
20250401,133300,40261180,6120,6120,6120,6120,0
20250401,133200,40261180,6120,6120,6120,6120,0
20250401,133100,40261180,6120,6120,6120,6120,0
20250401,133000,40261180,6120,6120,6120,6120,0
20250401,132900,40261180,6120,6120,6120,6120,0
20250401,132800,40261180,6120,6120,6120,6120,0
20250401,132700,40261180,6120,6120,6120,6120,0
20250401,132600,40261180,6120,6120,6120,6120,0
20250401,132500,40261180,6120,6120,6120,6120,0
20250401,132400,40261180,6120,6120,6120,6120,0
20250401,132300,40261180,6120,6120,6120,6120,0
20250401,132200,40261180,6120,6120,6120,6120,0
20250401,132100,40261180,6120,6120,6120,6120,0
20250401,132000,40261180,6120,6120,6120,6120,0
20250401,131900,40261180,6120,6120,6120,6120,0
20250401,131800,40261180,6120,6120,6120,6120,0
20250401,131700,40261180,6120,6120,6120,6120,0
20250401,131600,40261180,6120,6120,6120,6120,0
20250401,131500,40261180,6120,6120,6120,6120,0
20250401,131400,40261180,6120,6120,6120,6120,0
20250401,131300,40261180,6120,6120,6120,6120,0
20250401,131200,40261180,6120,6120,6120,6120,0
20250401,131100,40261180,6120,6120,6120,6120,0
20250401,131000,40261180,6120,6120,6120,6120,0
20250401,130900,40261180,6120,6120,6120,6120,0
20250401,130800,40261180,6120,6120,6120,6120,0
20250401,130700,40261180,6120,6120,6120,6120,1
20250401,130600,40255060,6080,6080,6080,6080,0
20250401,130500,40255060,6080,6080,6080,6080,0
20250401,130400,40255060,6080,6080,6080,6080,0
20250401,130300,40255060,6080,6080,6080,6080,0
20250401,130200,40255060,6080,6080,6080,6080,0
20250401,130100,40255060,6080,6080,6080,6080,0
20250401,130000,40255060,6080,6080,6080,6080,0
20250401,125900,40255060,6080,6080,6080,6080,0
20250401,125800,40255060,6080,6080,6080,6080,0
20250401,125700,40255060,6080,6080,6080,6080,0
20250401,125600,40255060,6080,6080,6080,6080,0
20250401,125500,40255060,6080,6080,6080,6080,0
20250401,125400,40255060,6080,6080,6080,6080,0
20250401,125300,40255060,6080,6080,6080,6080,33
20250401,125200,40054420,6090,6090,6090,6090,75
20250401,125100,39597670,6080,6080,6080,6080,0
20250401,125000,39597670,6080,6080,6080,6080,0
20250401,124900,39597670,6080,6110,6110,6080,35
20250401,124800,39384600,6110,6110,6110,6110,0
20250401,124700,39384600,6110,6110,6110,6110,0
20250401,124600,39384600,6110,6110,6110,6110,0
20250401,124500,39384600,6110,6110,6110,6110,11
20250401,124400,39317390,6110,6110,6110,6110,0
20250401,124300,39317390,6110,6100,6110,6080,66
20250401,124200,38915200,6100,6100,6100,6100,0
20250401,124100,38915200,6100,6100,6100,6100,0
20250401,124000,38915200,6100,6100,6100,6100,0
20250401,123900,38915200,6100,6100,6100,6100,0
20250401,123800,38915200,6100,6100,6100,6100,0
20250401,123700,38915200,6100,6100,6100,6100,0
20250401,123600,38915200,6100,6100,6100,6100,0
20250401,123500,38915200,6100,6100,6100,6100,0
20250401,123400,38915200,6100,6100,6100,6100,0
20250401,123300,38915200,6100,6100,6100,6100,0
20250401,123200,38915200,6100,6100,6100,6100,0
20250401,123100,38915200,6100,6100,6100,6100,0
20250401,123000,38915200,6100,6100,6100,6100,0
20250401,122900,38915200,6100,6100,6100,6100,0
20250401,122800,38915200,6100,6100,6100,6100,0
20250401,122700,38915200,6100,6100,6100,6100,0
20250401,122600,38915200,6100,6100,6100,6100,0
20250401,122500,38915200,6100,6100,6100,6100,0
20250401,122400,38915200,6100,6100,6100,6100,0
20250401,122300,38915200,6100,6100,6100,6100,0
20250401,122200,38915200,6100,6100,6100,6100,0
20250401,122100,38915200,6100,6100,6100,6100,0
20250401,122000,38915200,6100,6100,6100,6100,0
20250401,121900,38915200,6100,6100,6100,6100,0
20250401,121800,38915200,6100,6100,6100,6100,0
20250401,121700,38915200,6100,6100,6100,6100,0
20250401,121600,38915200,6100,6100,6100,6100,0
20250401,121500,38915200,6100,6100,6100,6100,0
20250401,121400,38915200,6100,6100,6100,6100,0
20250401,121300,38915200,6100,6100,6100,6100,0
20250401,121200,38915200,6100,6100,6100,6100,0
20250401,121100,38915200,6100,6100,6100,6100,0
20250401,121000,38915200,6100,6100,6100,6100,0
20250401,120900,38915200,6100,6100,6100,6100,0
20250401,120800,38915200,6100,6100,6100,6100,0
20250401,120700,38915200,6100,6100,6100,6100,10
20250401,120600,38854200,6100,6100,6100,6100,0
20250401,120500,38854200,6100,6100,6100,6100,0
20250401,120400,38854200,6100,6100,6100,6100,0
20250401,120300,38854200,6100,6100,6100,6100,23
20250401,120200,38713900,6100,6100,6100,6100,5
20250401,120100,38683400,6090,6090,6090,6090,0
20250401,120000,38683400,6090,6090,6090,6090,0
20250401,115900,38683400,6090,6090,6090,6090,1
20250401,115800,38677310,6090,6090,6090,6090,0
20250401,115700,38677310,6090,6090,6090,6090,0
20250401,115600,38677310,6090,6090,6090,6090,0
20250401,115500,38677310,6090,6090,6090,6090,10
20250401,115400,38616410,6090,6090,6090,6090,0
20250401,115300,38616410,6090,6090,6090,6090,0
20250401,115200,38616410,6090,6090,6090,6090,10
20250401,115100,38555510,6090,6090,6090,6090,0
20250401,115000,38555510,6090,6090,6090,6090,0
20250401,114900,38555510,6090,6090,6090,6090,0
20250401,114800,38555510,6090,6090,6090,6090,2
20250401,114700,38543330,6090,6090,6090,6090,0
20250401,114600,38543330,6090,6090,6090,6090,0
20250401,114500,38543330,6090,6090,6090,6090,0
20250401,114400,38543330,6090,6090,6090,6090,0
20250401,114300,38543330,6090,6090,6090,6090,0
20250401,114200,38543330,6090,6090,6090,6090,0
20250401,114100,38543330,6090,6090,6090,6090,0
20250401,114000,38543330,6090,6090,6090,6090,0
20250401,113900,38543330,6090,6090,6090,6090,0
20250401,113800,38543330,6090,6090,6090,6090,0
20250401,113700,38543330,6090,6090,6090,6090,11
20250401,113600,38476340,6090,6080,6090,6080,109
20250401,113500,37812580,6060,6060,6060,6060,0
20250401,113400,37812580,6060,6060,6060,6060,0
20250401,113300,37812580,6060,6060,6060,6060,0
20250401,113200,37812580,6060,6060,6060,6060,0
20250401,113100,37812580,6060,6060,6060,6060,0
20250401,113000,37812580,6060,6060,6060,6060,0
20250401,112900,37812580,6060,6060,6060,6060,0
20250401,112800,37812580,6060,6060,6060,6060,0
20250401,112700,37812580,6060,6060,6060,6060,0
20250401,112600,37812580,6060,6060,6060,6060,0
20250401,112500,37812580,6060,6060,6060,6060,0
20250401,112400,37812580,6060,6060,6060,6060,0
20250401,112300,37812580,6060,6060,6060,6060,0
20250401,112200,37812580,6060,6060,6060,6060,0
20250401,112100,37812580,6060,6060,6060,6060,0
20250401,112000,37812580,6060,6060,6060,6060,0
20250401,111900,37812580,6060,6060,6060,6060,0
20250401,111800,37812580,6060,6060,6060,6060,0
20250401,111700,37812580,6060,6060,6060,6060,0
20250401,111600,37812580,6060,6060,6060,6060,0
20250401,111500,37812580,6060,6060,6060,6060,40
20250401,111400,37570180,6090,6090,6090,6090,0
20250401,111300,37570180,6090,6090,6090,6090,0
20250401,111200,37570180,6090,6090,6090,6090,0
20250401,111100,37570180,6090,6090,6090,6090,0
20250401,111000,37570180,6090,6090,6090,6090,0
20250401,110900,37570180,6090,6090,6090,6090,0
20250401,110800,37570180,6090,6090,6090,6090,0
20250401,110700,37570180,6090,6090,6090,6090,0
20250401,110600,37570180,6090,6090,6090,6090,0
20250401,110500,37570180,6090,6090,6090,6090,0
20250401,110400,37570180,6090,6090,6090,6090,0
20250401,110300,37570180,6090,6090,6090,6090,0
20250401,110200,37570180,6090,6090,6090,6090,0
20250401,110100,37570180,6090,6090,6090,6090,0
20250401,110000,37570180,6090,6090,6090,6090,0
20250401,105900,37570180,6090,6080,6090,6080,93
20250401,105800,37004150,6070,6070,6070,6070,0
20250401,105700,37004150,6070,6070,6070,6070,0
20250401,105600,37004150,6070,6070,6070,6070,0
20250401,105500,37004150,6070,6070,6070,6070,0
20250401,105400,37004150,6070,6060,6070,6060,2155
20250401,105300,23923550,6050,6050,6050,6050,50
20250401,105200,23621050,6050,6050,6050,6050,0
20250401,105100,23621050,6050,6050,6050,6050,0
20250401,105000,23621050,6050,6050,6050,6050,0
20250401,104900,23621050,6050,6050,6050,6050,0
20250401,104800,23621050,6050,6050,6050,6050,0
20250401,104700,23621050,6050,6050,6050,6050,0
20250401,104600,23621050,6050,6050,6050,6050,0
20250401,104500,23621050,6050,6050,6050,6050,0
20250401,104400,23621050,6050,6050,6050,6050,177
20250401,104300,22550200,6050,6050,6050,6050,0
20250401,104200,22550200,6050,6050,6050,6050,11
20250401,104100,22483650,6020,6020,6020,6020,0
20250401,104000,22483650,6020,6020,6020,6020,0
20250401,103900,22483650,6020,6020,6020,6020,0
20250401,103800,22483650,6020,6020,6020,6020,0
20250401,103700,22483650,6020,6020,6020,6020,0
20250401,103600,22483650,6020,6020,6020,6020,0
20250401,103500,22483650,6020,6030,6030,6020,380
20250401,103400,20195380,6030,6030,6030,6030,0
20250401,103300,20195380,6030,6030,6030,6030,0
20250401,103200,20195380,6030,6030,6030,6030,0
20250401,103100,20195380,6030,6030,6030,6030,0
20250401,103000,20195380,6030,6030,6030,6030,151
20250401,102900,19284850,6040,6040,6040,6040,0
20250401,102800,19284850,6040,6040,6040,6040,0
20250401,102700,19284850,6040,6040,6040,6040,0
20250401,102600,19284850,6040,6040,6040,6040,0
20250401,102500,19284850,6040,6040,6040,6040,0
20250401,102400,19284850,6040,6040,6040,6040,24
20250401,102300,19139890,6040,6040,6040,6040,0
20250401,102200,19139890,6040,6040,6040,6040,0
20250401,102100,19139890,6040,6040,6040,6040,1
20250401,102000,19133850,6030,6030,6030,6030,0
20250401,101900,19133850,6030,6030,6030,6030,0
20250401,101800,19133850,6030,6030,6030,6030,0
20250401,101700,19133850,6030,6030,6030,6030,0
20250401,101600,19133850,6030,6030,6030,6030,0
20250401,101500,19133850,6030,6040,6040,6030,101
20250401,101400,18523820,6010,6010,6010,6010,0
20250401,101300,18523820,6010,6010,6010,6010,0
20250401,101200,18523820,6010,6010,6010,6010,0
20250401,101100,18523820,6010,6010,6010,6010,35
20250401,101000,18313470,6050,6050,6050,6050,0
20250401,100900,18313470,6050,6050,6050,6050,0
20250401,100800,18313470,6050,6050,6050,6050,1
20250401,100700,18307420,6030,6030,6030,6030,0
20250401,100600,18307420,6030,6030,6030,6030,0
20250401,100500,18307420,6030,6030,6030,6030,0
20250401,100400,18307420,6030,6030,6030,6030,689
20250401,100300,14152750,6030,6030,6030,6030,0
20250401,100200,14152750,6030,6030,6030,6030,0
20250401,100100,14152750,6030,6030,6030,6030,0
20250401,100000,14152750,6030,6030,6030,6030,0
20250401,095900,14152750,6030,6030,6030,6030,0
20250401,095800,14152750,6030,6030,6030,6030,0
20250401,095700,14152750,6030,6030,6030,6030,61
20250401,095600,13784920,6030,6040,6040,6030,179
20250401,095500,12704160,6040,6040,6040,6040,0
20250401,095400,12704160,6040,6040,6040,6040,9
20250401,095300,12649800,6040,6040,6040,6040,0
20250401,095200,12649800,6040,6040,6040,6040,0
20250401,095100,12649800,6040,6040,6050,6040,37
20250401,095000,12426280,6050,6050,6050,6050,0
20250401,094900,12426280,6050,6050,6050,6050,0
20250401,094800,12426280,6050,6050,6050,6050,1
20250401,094700,12420230,6030,6030,6030,6030,0
20250401,094600,12420230,6030,6030,6030,6030,0
20250401,094500,12420230,6030,6030,6030,6030,0
20250401,094400,12420230,6030,6030,6030,6030,0
20250401,094300,12420230,6030,6030,6030,6030,0
20250401,094200,12420230,6030,6030,6030,6030,0
20250401,094100,12420230,6030,6030,6030,6030,0
20250401,094000,12420230,6030,6030,6030,6030,17
20250401,093900,12317720,6050,6050,6050,6050,0
20250401,093800,12317720,6050,6050,6050,6050,0
20250401,093700,12317720,6050,6050,6050,6050,0
20250401,093600,12317720,6050,6050,6050,6050,0
20250401,093500,12317720,6050,6050,6050,6050,0
20250401,093400,12317720,6050,6050,6050,6050,0
20250401,093300,12317720,6050,6050,6050,6050,263
20250401,093200,10726570,6050,6050,6050,6050,0
20250401,093100,10726570,6050,6050,6050,6050,17
20250401,093000,10623720,6050,6050,6050,6050,0
20250401,092900,10623720,6050,6050,6050,6050,0
20250401,092800,10623720,6050,6050,6050,6050,81
20250401,092700,10133670,6030,6030,6030,6030,100
20250401,092600,9530670,6030,6030,6030,6030,0
20250401,092500,9530670,6030,6030,6030,6030,0
20250401,092400,9530670,6030,6030,6030,6030,120
20250401,092300,8807070,6040,6040,6040,6040,0
20250401,092200,8807070,6040,6040,6040,6040,0
20250401,092100,8807070,6040,6040,6040,6040,0
20250401,092000,8807070,6040,6040,6040,6040,0
20250401,091900,8807070,6040,6010,6040,6010,4
20250401,091800,8782940,6030,6030,6030,6030,0
20250401,091700,8782940,6030,6030,6030,6030,0
20250401,091600,8782940,6030,6030,6030,6030,0
20250401,091500,8782940,6030,6030,6030,6030,0
20250401,091400,8782940,6030,6030,6030,6030,0
20250401,091300,8782940,6030,6030,6030,6030,114
20250401,091200,8095520,6030,6030,6030,6030,0
20250401,091100,8095520,6030,6020,6030,6020,135
20250401,091000,7281490,6020,6010,6020,6010,155
20250401,090900,6348940,6000,6000,6000,6000,0
20250401,090800,6348940,6000,6000,6000,6000,0
20250401,090700,6348940,6000,6000,6000,6000,0
20250401,090600,6348940,6000,6000,6000,6000,2
20250401,090500,6336940,6000,6000,6000,6000,10
20250401,090400,6276940,6000,5970,6000,5900,966
20250401,090300,553870,5990,5990,5990,5990,0
20250401,090200,553870,5990,5990,5990,5990,3
20250401,090100,535900,5950,5990,6010,5950,14
20250401,090000,452260,5980,5950,5980,5950,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 42407460 6150 6150 6150 6150 51
3 20250401 193400 42407460 6150 6150 6150 6150 0
4 20250401 193300 42407460 6150 6150 6150 6150 0
5 20250401 193200 42407460 6150 6150 6150 6150 0
6 20250401 193100 42407460 6150 6150 6150 6150 0
7 20250401 193000 42407460 6150 6150 6150 6150 0
8 20250401 192900 42407460 6150 6150 6150 6150 0
9 20250401 192800 42407460 6150 6150 6150 6150 0
10 20250401 192700 42407460 6150 6150 6150 6150 0
11 20250401 192600 42407460 6150 6150 6150 6150 0
12 20250401 192500 42407460 6150 6150 6150 6150 0
13 20250401 192400 42407460 6150 6150 6150 6150 0
14 20250401 192300 42407460 6150 6150 6150 6150 0
15 20250401 192200 42407460 6150 6150 6150 6150 0
16 20250401 192100 42407460 6150 6150 6150 6150 0
17 20250401 192000 42407460 6150 6150 6150 6150 0
18 20250401 191900 42407460 6150 6150 6150 6150 0
19 20250401 191800 42407460 6150 6150 6150 6150 0
20 20250401 191700 42407460 6150 6150 6150 6150 0
21 20250401 191600 42407460 6150 6150 6150 6150 0
22 20250401 191500 42407460 6150 6150 6150 6150 0
23 20250401 191400 42407460 6150 6150 6150 6150 0
24 20250401 191300 42407460 6150 6150 6150 6150 0
25 20250401 191200 42407460 6150 6150 6150 6150 0
26 20250401 191100 42407460 6150 6150 6150 6150 0
27 20250401 191000 42407460 6150 6150 6150 6150 0
28 20250401 190900 42407460 6150 6150 6150 6150 0
29 20250401 190800 42407460 6150 6150 6150 6150 0
30 20250401 190700 42407460 6150 6150 6150 6150 0
31 20250401 190600 42407460 6150 6150 6150 6150 0
32 20250401 190500 42407460 6150 6150 6150 6150 51
33 20250401 190400 42407460 6150 6150 6150 6150 0
34 20250401 190300 42407460 6150 6150 6150 6150 0
35 20250401 190200 42407460 6150 6150 6150 6150 0
36 20250401 190100 42407460 6150 6150 6150 6150 0
37 20250401 190000 42407460 6150 6150 6150 6150 0
38 20250401 185900 42407460 6150 6150 6150 6150 0
39 20250401 185800 42407460 6150 6150 6150 6150 0
40 20250401 185700 42407460 6150 6150 6150 6150 0
41 20250401 185600 42407460 6150 6150 6150 6150 0
42 20250401 185500 42407460 6150 6150 6150 6150 0
43 20250401 185400 42407460 6150 6150 6150 6150 0
44 20250401 185300 42407460 6150 6150 6150 6150 0
45 20250401 185200 42407460 6150 6150 6150 6150 0
46 20250401 185100 42407460 6150 6150 6150 6150 0
47 20250401 185000 42407460 6150 6150 6150 6150 0
48 20250401 184900 42407460 6150 6150 6150 6150 0
49 20250401 184800 42407460 6150 6150 6150 6150 0
50 20250401 184700 42407460 6150 6150 6150 6150 0
51 20250401 184600 42407460 6150 6150 6150 6150 0
52 20250401 184500 42407460 6150 6150 6150 6150 0
53 20250401 184400 42407460 6150 6150 6150 6150 0
54 20250401 184300 42407460 6150 6150 6150 6150 0
55 20250401 184200 42407460 6150 6150 6150 6150 0
56 20250401 184100 42407460 6150 6150 6150 6150 0
57 20250401 184000 42407460 6150 6150 6150 6150 0
58 20250401 183900 42407460 6150 6150 6150 6150 0
59 20250401 183800 42407460 6150 6150 6150 6150 0
60 20250401 183700 42407460 6150 6150 6150 6150 0
61 20250401 183600 42407460 6150 6150 6150 6150 0
62 20250401 183500 42407460 6150 6150 6150 6150 51
63 20250401 183400 42407460 6150 6150 6150 6150 0
64 20250401 183300 42407460 6150 6150 6150 6150 0
65 20250401 183200 42407460 6150 6150 6150 6150 0
66 20250401 183100 42407460 6150 6150 6150 6150 0
67 20250401 183000 42407460 6150 6150 6150 6150 0
68 20250401 182900 42407460 6150 6150 6150 6150 0
69 20250401 182800 42407460 6150 6150 6150 6150 0
70 20250401 182700 42407460 6150 6150 6150 6150 0
71 20250401 182600 42407460 6150 6150 6150 6150 0
72 20250401 182500 42407460 6150 6150 6150 6150 0
73 20250401 182400 42407460 6150 6150 6150 6150 0
74 20250401 182300 42407460 6150 6150 6150 6150 0
75 20250401 182200 42407460 6150 6150 6150 6150 0
76 20250401 182100 42407460 6150 6150 6150 6150 0
77 20250401 182000 42407460 6150 6150 6150 6150 0
78 20250401 181900 42407460 6150 6150 6150 6150 0
79 20250401 181800 42407460 6150 6150 6150 6150 0
80 20250401 181700 42407460 6150 6150 6150 6150 0
81 20250401 181600 42407460 6150 6150 6150 6150 0
82 20250401 181500 42407460 6150 6150 6150 6150 0
83 20250401 181400 42407460 6150 6150 6150 6150 0
84 20250401 181300 42407460 6150 6150 6150 6150 0
85 20250401 181200 42407460 6150 6150 6150 6150 0
86 20250401 181100 42407460 6150 6150 6150 6150 0
87 20250401 181000 42407460 6150 6150 6150 6150 0
88 20250401 180900 42407460 6150 6150 6150 6150 0
89 20250401 180800 42407460 6150 6150 6150 6150 0
90 20250401 180700 42407460 6150 6150 6150 6150 0
91 20250401 180600 42407460 6150 6150 6150 6150 0
92 20250401 180500 42407460 6150 6150 6150 6150 51
93 20250401 180400 42407460 6150 6150 6150 6150 0
94 20250401 180300 42407460 6150 6150 6150 6150 0
95 20250401 180200 42407460 6150 6150 6150 6150 0
96 20250401 180100 42407460 6150 6150 6150 6150 0
97 20250401 180000 42407460 6150 6150 6150 6150 0
98 20250401 175900 42407460 6150 6150 6150 6150 0
99 20250401 175800 42407460 6150 6150 6150 6150 0
100 20250401 175700 42407460 6150 6150 6150 6150 0
101 20250401 175600 42407460 6150 6150 6150 6150 0
102 20250401 175500 42407460 6150 6150 6150 6150 0
103 20250401 175400 42407460 6150 6150 6150 6150 0
104 20250401 175300 42407460 6150 6150 6150 6150 0
105 20250401 175200 42407460 6150 6150 6150 6150 0
106 20250401 175100 42407460 6150 6150 6150 6150 0
107 20250401 175000 42407460 6150 6150 6150 6150 0
108 20250401 174900 42407460 6150 6150 6150 6150 0
109 20250401 174800 42407460 6150 6150 6150 6150 0
110 20250401 174700 42407460 6150 6150 6150 6150 0
111 20250401 174600 42407460 6150 6150 6150 6150 0
112 20250401 174500 42407460 6150 6150 6150 6150 0
113 20250401 174400 42407460 6150 6150 6150 6150 0
114 20250401 174300 42407460 6150 6150 6150 6150 0
115 20250401 174200 42407460 6150 6150 6150 6150 0
116 20250401 174100 42407460 6150 6150 6150 6150 0
117 20250401 174000 42407460 6150 6150 6150 6150 0
118 20250401 173900 42407460 6150 6150 6150 6150 0
119 20250401 173800 42407460 6150 6150 6150 6150 0
120 20250401 173700 42407460 6150 6150 6150 6150 0
121 20250401 173600 42407460 6150 6150 6150 6150 0
122 20250401 173500 42407460 6150 6150 6150 6150 51
123 20250401 173400 42407460 6150 6150 6150 6150 0
124 20250401 173300 42407460 6150 6150 6150 6150 0
125 20250401 173200 42407460 6150 6150 6150 6150 0
126 20250401 173100 42407460 6150 6150 6150 6150 0
127 20250401 173000 42407460 6150 6150 6150 6150 0
128 20250401 172900 42407460 6150 6150 6150 6150 0
129 20250401 172800 42407460 6150 6150 6150 6150 0
130 20250401 172700 42407460 6150 6150 6150 6150 0
131 20250401 172600 42407460 6150 6150 6150 6150 0
132 20250401 172500 42407460 6150 6150 6150 6150 0
133 20250401 172400 42407460 6150 6150 6150 6150 0
134 20250401 172300 42407460 6150 6150 6150 6150 0
135 20250401 172200 42407460 6150 6150 6150 6150 0
136 20250401 172100 42407460 6150 6150 6150 6150 0
137 20250401 172000 42407460 6150 6150 6150 6150 0
138 20250401 171900 42407460 6150 6150 6150 6150 0
139 20250401 171800 42407460 6150 6150 6150 6150 0
140 20250401 171700 42407460 6150 6150 6150 6150 0
141 20250401 171600 42407460 6150 6150 6150 6150 0
142 20250401 171500 42407460 6150 6150 6150 6150 0
143 20250401 171400 42407460 6150 6150 6150 6150 0
144 20250401 171300 42407460 6150 6150 6150 6150 0
145 20250401 171200 42407460 6150 6150 6150 6150 0
146 20250401 171100 42407460 6150 6150 6150 6150 0
147 20250401 171000 42407460 6150 6150 6150 6150 0
148 20250401 170900 42407460 6150 6150 6150 6150 0
149 20250401 170800 42407460 6150 6150 6150 6150 0
150 20250401 170700 42407460 6150 6150 6150 6150 0
151 20250401 170600 42407460 6150 6150 6150 6150 0
152 20250401 170500 42407460 6150 6150 6150 6150 51
153 20250401 170400 42407460 6150 6150 6150 6150 0
154 20250401 170300 42407460 6150 6150 6150 6150 0
155 20250401 170200 42407460 6150 6150 6150 6150 0
156 20250401 170100 42407460 6150 6150 6150 6150 0
157 20250401 170000 42407460 6150 6150 6150 6150 0
158 20250401 165900 42407460 6150 6150 6150 6150 0
159 20250401 165800 42407460 6150 6150 6150 6150 0
160 20250401 165700 42407460 6150 6150 6150 6150 0
161 20250401 165600 42407460 6150 6150 6150 6150 0
162 20250401 165500 42407460 6150 6150 6150 6150 0
163 20250401 165400 42407460 6150 6150 6150 6150 0
164 20250401 165300 42407460 6150 6150 6150 6150 0
165 20250401 165200 42407460 6150 6150 6150 6150 0
166 20250401 165100 42407460 6150 6150 6150 6150 0
167 20250401 165000 42407460 6150 6150 6150 6150 0
168 20250401 164900 42407460 6150 6150 6150 6150 0
169 20250401 164800 42407460 6150 6150 6150 6150 0
170 20250401 164700 42407460 6150 6150 6150 6150 0
171 20250401 164600 42407460 6150 6150 6150 6150 0
172 20250401 164500 42407460 6150 6150 6150 6150 0
173 20250401 164400 42407460 6150 6150 6150 6150 0
174 20250401 164300 42407460 6150 6150 6150 6150 0
175 20250401 164200 42407460 6150 6150 6150 6150 0
176 20250401 164100 42407460 6150 6150 6150 6150 0
177 20250401 164000 42407460 6150 6150 6150 6150 0
178 20250401 163900 42407460 6150 6150 6150 6150 0
179 20250401 163800 42407460 6150 6150 6150 6150 0
180 20250401 163700 42407460 6150 6150 6150 6150 0
181 20250401 163600 42407460 6150 6150 6150 6150 0
182 20250401 163500 42407460 6150 6150 6150 6150 51
183 20250401 163400 42407460 6150 6150 6150 6150 0
184 20250401 163300 42407460 6150 6150 6150 6150 0
185 20250401 163200 42407460 6150 6150 6150 6150 0
186 20250401 163100 42407460 6150 6150 6150 6150 0
187 20250401 163000 42407460 6150 6150 6150 6150 0
188 20250401 162900 42407460 6150 6150 6150 6150 0
189 20250401 162800 42407460 6150 6150 6150 6150 0
190 20250401 162700 42407460 6150 6150 6150 6150 0
191 20250401 162600 42407460 6150 6150 6150 6150 0
192 20250401 162500 42407460 6150 6150 6150 6150 0
193 20250401 162400 42407460 6150 6150 6150 6150 0
194 20250401 162300 42407460 6150 6150 6150 6150 0
195 20250401 162200 42407460 6150 6150 6150 6150 0
196 20250401 162100 42407460 6150 6150 6150 6150 0
197 20250401 162000 42407460 6150 6150 6150 6150 0
198 20250401 161900 42407460 6150 6150 6150 6150 0
199 20250401 161800 42407460 6150 6150 6150 6150 0
200 20250401 161700 42407460 6150 6150 6150 6150 0
201 20250401 161600 42407460 6150 6150 6150 6150 0
202 20250401 161500 42407460 6150 6150 6150 6150 0
203 20250401 161400 42407460 6150 6150 6150 6150 0
204 20250401 161300 42407460 6150 6150 6150 6150 0
205 20250401 161200 42407460 6150 6150 6150 6150 0
206 20250401 161100 42407460 6150 6150 6150 6150 0
207 20250401 161000 42407460 6150 6150 6150 6150 0
208 20250401 160900 42407460 6150 6150 6150 6150 0
209 20250401 160800 42407460 6150 6150 6150 6150 0
210 20250401 160700 42407460 6150 6150 6150 6150 0
211 20250401 160600 42407460 6150 6150 6150 6150 0
212 20250401 160500 42407460 6150 6150 6150 6150 51
213 20250401 160400 42407460 6150 6150 6150 6150 0
214 20250401 160300 42407460 6150 6150 6150 6150 0
215 20250401 160200 42407460 6150 6150 6150 6150 0
216 20250401 160100 42407460 6150 6150 6150 6150 0
217 20250401 160000 42407460 6150 6150 6150 6150 0
218 20250401 155900 42407460 6150 6150 6150 6150 0
219 20250401 155800 42407460 6150 6150 6150 6150 0
220 20250401 155700 42407460 6150 6150 6150 6150 0
221 20250401 155600 42407460 6150 6150 6150 6150 0
222 20250401 155500 42407460 6150 6150 6150 6150 0
223 20250401 155400 42407460 6150 6150 6150 6150 0
224 20250401 155300 42407460 6150 6150 6150 6150 0
225 20250401 155200 42407460 6150 6150 6150 6150 0
226 20250401 155100 42407460 6150 6150 6150 6150 0
227 20250401 155000 42407460 6150 6150 6150 6150 0
228 20250401 154900 42407460 6150 6150 6150 6150 0
229 20250401 154800 42407460 6150 6150 6150 6150 0
230 20250401 154700 42407460 6150 6150 6150 6150 0
231 20250401 154600 42407460 6150 6150 6150 6150 0
232 20250401 154500 42407460 6150 6150 6150 6150 0
233 20250401 154400 42407460 6150 6150 6150 6150 0
234 20250401 154300 42407460 6150 6150 6150 6150 0
235 20250401 154200 42407460 6150 6150 6150 6150 0
236 20250401 154100 42407460 6150 6150 6150 6150 0
237 20250401 154000 42407460 6150 6150 6150 6150 0
238 20250401 153900 42407460 6150 6150 6150 6150 0
239 20250401 153800 42407460 6150 6150 6150 6150 0
240 20250401 153700 42407460 6150 6150 6150 6150 0
241 20250401 153600 42407460 6150 6150 6150 6150 0
242 20250401 153500 42407460 6150 6150 6150 6150 51
243 20250401 153400 42407460 6150 6150 6150 6150 0
244 20250401 153300 42407460 6150 6150 6150 6150 0
245 20250401 153200 42407460 6150 6150 6150 6150 0
246 20250401 153100 42407460 6150 6150 6150 6150 0
247 20250401 153000 42407460 6150 6150 6150 6150 51
248 20250401 152900 42093810 6130 6130 6130 6130 0
249 20250401 152800 42093810 6130 6130 6130 6130 0
250 20250401 152700 42093810 6130 6130 6130 6130 0
251 20250401 152600 42093810 6130 6130 6130 6130 0
252 20250401 152500 42093810 6130 6130 6130 6130 0
253 20250401 152400 42093810 6130 6130 6130 6130 0
254 20250401 152300 42093810 6130 6130 6130 6130 0
255 20250401 152200 42093810 6130 6130 6130 6130 0
256 20250401 152100 42093810 6130 6130 6130 6130 0
257 20250401 152000 42093810 6130 6130 6130 6130 0
258 20250401 151900 42093810 6130 6130 6140 6130 201
259 20250401 151800 40860770 6120 6120 6120 6120 0
260 20250401 151700 40860770 6120 6120 6120 6120 0
261 20250401 151600 40860770 6120 6120 6120 6120 0
262 20250401 151500 40860770 6120 6120 6120 6120 0
263 20250401 151400 40860770 6120 6130 6130 6120 3
264 20250401 151300 40842400 6130 6130 6130 6130 0
265 20250401 151200 40842400 6130 6130 6130 6130 0
266 20250401 151100 40842400 6130 6130 6130 6130 0
267 20250401 151000 40842400 6130 6130 6130 6130 0
268 20250401 150900 40842400 6130 6130 6130 6130 0
269 20250401 150800 40842400 6130 6130 6130 6130 0
270 20250401 150700 40842400 6130 6130 6130 6130 0
271 20250401 150600 40842400 6130 6130 6130 6130 0
272 20250401 150500 40842400 6130 6130 6130 6130 0
273 20250401 150400 40842400 6130 6130 6130 6130 1
274 20250401 150300 40836270 6130 6120 6130 6120 10
275 20250401 150200 40775060 6120 6120 6120 6120 10
276 20250401 150100 40713860 6120 6120 6120 6120 0
277 20250401 150000 40713860 6120 6120 6120 6120 0
278 20250401 145900 40713860 6120 6120 6120 6120 5
279 20250401 145800 40683260 6120 6120 6120 6120 2
280 20250401 145700 40671020 6120 6120 6120 6120 7
281 20250401 145600 40628180 6120 6120 6120 6120 0
282 20250401 145500 40628180 6120 6120 6120 6120 0
283 20250401 145400 40628180 6120 6120 6120 6120 0
284 20250401 145300 40628180 6120 6120 6120 6120 0
285 20250401 145200 40628180 6120 6120 6120 6120 0
286 20250401 145100 40628180 6120 6120 6120 6120 0
287 20250401 145000 40628180 6120 6120 6120 6120 0
288 20250401 144900 40628180 6120 6120 6120 6120 0
289 20250401 144800 40628180 6120 6120 6120 6120 0
290 20250401 144700 40628180 6120 6120 6120 6120 0
291 20250401 144600 40628180 6120 6120 6120 6120 0
292 20250401 144500 40628180 6120 6120 6120 6120 0
293 20250401 144400 40628180 6120 6120 6120 6120 0
294 20250401 144300 40628180 6120 6120 6120 6120 0
295 20250401 144200 40628180 6120 6120 6120 6120 0
296 20250401 144100 40628180 6120 6120 6120 6120 0
297 20250401 144000 40628180 6120 6120 6120 6120 0
298 20250401 143900 40628180 6120 6120 6120 6120 0
299 20250401 143800 40628180 6120 6120 6120 6120 0
300 20250401 143700 40628180 6120 6120 6120 6120 0
301 20250401 143600 40628180 6120 6120 6120 6120 0
302 20250401 143500 40628180 6120 6120 6120 6120 0
303 20250401 143400 40628180 6120 6120 6120 6120 0
304 20250401 143300 40628180 6120 6120 6120 6120 0
305 20250401 143200 40628180 6120 6120 6120 6120 0
306 20250401 143100 40628180 6120 6120 6120 6120 0
307 20250401 143000 40628180 6120 6120 6120 6120 0
308 20250401 142900 40628180 6120 6120 6120 6120 0
309 20250401 142800 40628180 6120 6120 6120 6120 0
310 20250401 142700 40628180 6120 6120 6120 6120 0
311 20250401 142600 40628180 6120 6120 6120 6120 0
312 20250401 142500 40628180 6120 6120 6120 6120 0
313 20250401 142400 40628180 6120 6120 6120 6120 0
314 20250401 142300 40628180 6120 6120 6120 6120 1
315 20250401 142200 40622060 6110 6110 6110 6110 0
316 20250401 142100 40622060 6110 6110 6110 6110 0
317 20250401 142000 40622060 6110 6110 6110 6110 0
318 20250401 141900 40622060 6110 6110 6110 6110 0
319 20250401 141800 40622060 6110 6110 6110 6110 0
320 20250401 141700 40622060 6110 6110 6110 6110 0
321 20250401 141600 40622060 6110 6110 6110 6110 0
322 20250401 141500 40622060 6110 6110 6110 6110 0
323 20250401 141400 40622060 6110 6110 6110 6110 0
324 20250401 141300 40622060 6110 6110 6110 6110 0
325 20250401 141200 40622060 6110 6110 6110 6110 0
326 20250401 141100 40622060 6110 6110 6110 6110 0
327 20250401 141000 40622060 6110 6110 6110 6110 10
328 20250401 140900 40560960 6110 6110 6110 6110 0
329 20250401 140800 40560960 6110 6110 6110 6110 10
330 20250401 140700 40499860 6120 6120 6120 6120 0
331 20250401 140600 40499860 6120 6120 6120 6120 0
332 20250401 140500 40499860 6120 6120 6120 6120 0
333 20250401 140400 40499860 6120 6120 6120 6120 0
334 20250401 140300 40499860 6120 6120 6120 6120 0
335 20250401 140200 40499860 6120 6120 6120 6120 0
336 20250401 140100 40499860 6120 6120 6120 6120 0
337 20250401 140000 40499860 6120 6120 6120 6120 0
338 20250401 135900 40499860 6120 6120 6120 6120 17
339 20250401 135800 40395820 6120 6120 6120 6120 0
340 20250401 135700 40395820 6120 6120 6120 6120 1
341 20250401 135600 40389700 6120 6120 6120 6120 0
342 20250401 135500 40389700 6120 6120 6120 6120 0
343 20250401 135400 40389700 6120 6120 6120 6120 0
344 20250401 135300 40389700 6120 6120 6120 6120 0
345 20250401 135200 40389700 6120 6120 6120 6120 0
346 20250401 135100 40389700 6120 6120 6120 6120 1
347 20250401 135000 40383580 6120 6120 6120 6120 0
348 20250401 134900 40383580 6120 6120 6120 6120 0
349 20250401 134800 40383580 6120 6120 6120 6120 0
350 20250401 134700 40383580 6120 6120 6120 6120 0
351 20250401 134600 40383580 6120 6120 6120 6120 0
352 20250401 134500 40383580 6120 6120 6120 6120 0
353 20250401 134400 40383580 6120 6120 6120 6120 0
354 20250401 134300 40383580 6120 6120 6120 6120 0
355 20250401 134200 40383580 6120 6120 6120 6120 20
356 20250401 134100 40261180 6120 6120 6120 6120 0
357 20250401 134000 40261180 6120 6120 6120 6120 0
358 20250401 133900 40261180 6120 6120 6120 6120 0
359 20250401 133800 40261180 6120 6120 6120 6120 0
360 20250401 133700 40261180 6120 6120 6120 6120 0
361 20250401 133600 40261180 6120 6120 6120 6120 0
362 20250401 133500 40261180 6120 6120 6120 6120 0
363 20250401 133400 40261180 6120 6120 6120 6120 0
364 20250401 133300 40261180 6120 6120 6120 6120 0
365 20250401 133200 40261180 6120 6120 6120 6120 0
366 20250401 133100 40261180 6120 6120 6120 6120 0
367 20250401 133000 40261180 6120 6120 6120 6120 0
368 20250401 132900 40261180 6120 6120 6120 6120 0
369 20250401 132800 40261180 6120 6120 6120 6120 0
370 20250401 132700 40261180 6120 6120 6120 6120 0
371 20250401 132600 40261180 6120 6120 6120 6120 0
372 20250401 132500 40261180 6120 6120 6120 6120 0
373 20250401 132400 40261180 6120 6120 6120 6120 0
374 20250401 132300 40261180 6120 6120 6120 6120 0
375 20250401 132200 40261180 6120 6120 6120 6120 0
376 20250401 132100 40261180 6120 6120 6120 6120 0
377 20250401 132000 40261180 6120 6120 6120 6120 0
378 20250401 131900 40261180 6120 6120 6120 6120 0
379 20250401 131800 40261180 6120 6120 6120 6120 0
380 20250401 131700 40261180 6120 6120 6120 6120 0
381 20250401 131600 40261180 6120 6120 6120 6120 0
382 20250401 131500 40261180 6120 6120 6120 6120 0
383 20250401 131400 40261180 6120 6120 6120 6120 0
384 20250401 131300 40261180 6120 6120 6120 6120 0
385 20250401 131200 40261180 6120 6120 6120 6120 0
386 20250401 131100 40261180 6120 6120 6120 6120 0
387 20250401 131000 40261180 6120 6120 6120 6120 0
388 20250401 130900 40261180 6120 6120 6120 6120 0
389 20250401 130800 40261180 6120 6120 6120 6120 0
390 20250401 130700 40261180 6120 6120 6120 6120 1
391 20250401 130600 40255060 6080 6080 6080 6080 0
392 20250401 130500 40255060 6080 6080 6080 6080 0
393 20250401 130400 40255060 6080 6080 6080 6080 0
394 20250401 130300 40255060 6080 6080 6080 6080 0
395 20250401 130200 40255060 6080 6080 6080 6080 0
396 20250401 130100 40255060 6080 6080 6080 6080 0
397 20250401 130000 40255060 6080 6080 6080 6080 0
398 20250401 125900 40255060 6080 6080 6080 6080 0
399 20250401 125800 40255060 6080 6080 6080 6080 0
400 20250401 125700 40255060 6080 6080 6080 6080 0
401 20250401 125600 40255060 6080 6080 6080 6080 0
402 20250401 125500 40255060 6080 6080 6080 6080 0
403 20250401 125400 40255060 6080 6080 6080 6080 0
404 20250401 125300 40255060 6080 6080 6080 6080 33
405 20250401 125200 40054420 6090 6090 6090 6090 75
406 20250401 125100 39597670 6080 6080 6080 6080 0
407 20250401 125000 39597670 6080 6080 6080 6080 0
408 20250401 124900 39597670 6080 6110 6110 6080 35
409 20250401 124800 39384600 6110 6110 6110 6110 0
410 20250401 124700 39384600 6110 6110 6110 6110 0
411 20250401 124600 39384600 6110 6110 6110 6110 0
412 20250401 124500 39384600 6110 6110 6110 6110 11
413 20250401 124400 39317390 6110 6110 6110 6110 0
414 20250401 124300 39317390 6110 6100 6110 6080 66
415 20250401 124200 38915200 6100 6100 6100 6100 0
416 20250401 124100 38915200 6100 6100 6100 6100 0
417 20250401 124000 38915200 6100 6100 6100 6100 0
418 20250401 123900 38915200 6100 6100 6100 6100 0
419 20250401 123800 38915200 6100 6100 6100 6100 0
420 20250401 123700 38915200 6100 6100 6100 6100 0
421 20250401 123600 38915200 6100 6100 6100 6100 0
422 20250401 123500 38915200 6100 6100 6100 6100 0
423 20250401 123400 38915200 6100 6100 6100 6100 0
424 20250401 123300 38915200 6100 6100 6100 6100 0
425 20250401 123200 38915200 6100 6100 6100 6100 0
426 20250401 123100 38915200 6100 6100 6100 6100 0
427 20250401 123000 38915200 6100 6100 6100 6100 0
428 20250401 122900 38915200 6100 6100 6100 6100 0
429 20250401 122800 38915200 6100 6100 6100 6100 0
430 20250401 122700 38915200 6100 6100 6100 6100 0
431 20250401 122600 38915200 6100 6100 6100 6100 0
432 20250401 122500 38915200 6100 6100 6100 6100 0
433 20250401 122400 38915200 6100 6100 6100 6100 0
434 20250401 122300 38915200 6100 6100 6100 6100 0
435 20250401 122200 38915200 6100 6100 6100 6100 0
436 20250401 122100 38915200 6100 6100 6100 6100 0
437 20250401 122000 38915200 6100 6100 6100 6100 0
438 20250401 121900 38915200 6100 6100 6100 6100 0
439 20250401 121800 38915200 6100 6100 6100 6100 0
440 20250401 121700 38915200 6100 6100 6100 6100 0
441 20250401 121600 38915200 6100 6100 6100 6100 0
442 20250401 121500 38915200 6100 6100 6100 6100 0
443 20250401 121400 38915200 6100 6100 6100 6100 0
444 20250401 121300 38915200 6100 6100 6100 6100 0
445 20250401 121200 38915200 6100 6100 6100 6100 0
446 20250401 121100 38915200 6100 6100 6100 6100 0
447 20250401 121000 38915200 6100 6100 6100 6100 0
448 20250401 120900 38915200 6100 6100 6100 6100 0
449 20250401 120800 38915200 6100 6100 6100 6100 0
450 20250401 120700 38915200 6100 6100 6100 6100 10
451 20250401 120600 38854200 6100 6100 6100 6100 0
452 20250401 120500 38854200 6100 6100 6100 6100 0
453 20250401 120400 38854200 6100 6100 6100 6100 0
454 20250401 120300 38854200 6100 6100 6100 6100 23
455 20250401 120200 38713900 6100 6100 6100 6100 5
456 20250401 120100 38683400 6090 6090 6090 6090 0
457 20250401 120000 38683400 6090 6090 6090 6090 0
458 20250401 115900 38683400 6090 6090 6090 6090 1
459 20250401 115800 38677310 6090 6090 6090 6090 0
460 20250401 115700 38677310 6090 6090 6090 6090 0
461 20250401 115600 38677310 6090 6090 6090 6090 0
462 20250401 115500 38677310 6090 6090 6090 6090 10
463 20250401 115400 38616410 6090 6090 6090 6090 0
464 20250401 115300 38616410 6090 6090 6090 6090 0
465 20250401 115200 38616410 6090 6090 6090 6090 10
466 20250401 115100 38555510 6090 6090 6090 6090 0
467 20250401 115000 38555510 6090 6090 6090 6090 0
468 20250401 114900 38555510 6090 6090 6090 6090 0
469 20250401 114800 38555510 6090 6090 6090 6090 2
470 20250401 114700 38543330 6090 6090 6090 6090 0
471 20250401 114600 38543330 6090 6090 6090 6090 0
472 20250401 114500 38543330 6090 6090 6090 6090 0
473 20250401 114400 38543330 6090 6090 6090 6090 0
474 20250401 114300 38543330 6090 6090 6090 6090 0
475 20250401 114200 38543330 6090 6090 6090 6090 0
476 20250401 114100 38543330 6090 6090 6090 6090 0
477 20250401 114000 38543330 6090 6090 6090 6090 0
478 20250401 113900 38543330 6090 6090 6090 6090 0
479 20250401 113800 38543330 6090 6090 6090 6090 0
480 20250401 113700 38543330 6090 6090 6090 6090 11
481 20250401 113600 38476340 6090 6080 6090 6080 109
482 20250401 113500 37812580 6060 6060 6060 6060 0
483 20250401 113400 37812580 6060 6060 6060 6060 0
484 20250401 113300 37812580 6060 6060 6060 6060 0
485 20250401 113200 37812580 6060 6060 6060 6060 0
486 20250401 113100 37812580 6060 6060 6060 6060 0
487 20250401 113000 37812580 6060 6060 6060 6060 0
488 20250401 112900 37812580 6060 6060 6060 6060 0
489 20250401 112800 37812580 6060 6060 6060 6060 0
490 20250401 112700 37812580 6060 6060 6060 6060 0
491 20250401 112600 37812580 6060 6060 6060 6060 0
492 20250401 112500 37812580 6060 6060 6060 6060 0
493 20250401 112400 37812580 6060 6060 6060 6060 0
494 20250401 112300 37812580 6060 6060 6060 6060 0
495 20250401 112200 37812580 6060 6060 6060 6060 0
496 20250401 112100 37812580 6060 6060 6060 6060 0
497 20250401 112000 37812580 6060 6060 6060 6060 0
498 20250401 111900 37812580 6060 6060 6060 6060 0
499 20250401 111800 37812580 6060 6060 6060 6060 0
500 20250401 111700 37812580 6060 6060 6060 6060 0
501 20250401 111600 37812580 6060 6060 6060 6060 0
502 20250401 111500 37812580 6060 6060 6060 6060 40
503 20250401 111400 37570180 6090 6090 6090 6090 0
504 20250401 111300 37570180 6090 6090 6090 6090 0
505 20250401 111200 37570180 6090 6090 6090 6090 0
506 20250401 111100 37570180 6090 6090 6090 6090 0
507 20250401 111000 37570180 6090 6090 6090 6090 0
508 20250401 110900 37570180 6090 6090 6090 6090 0
509 20250401 110800 37570180 6090 6090 6090 6090 0
510 20250401 110700 37570180 6090 6090 6090 6090 0
511 20250401 110600 37570180 6090 6090 6090 6090 0
512 20250401 110500 37570180 6090 6090 6090 6090 0
513 20250401 110400 37570180 6090 6090 6090 6090 0
514 20250401 110300 37570180 6090 6090 6090 6090 0
515 20250401 110200 37570180 6090 6090 6090 6090 0
516 20250401 110100 37570180 6090 6090 6090 6090 0
517 20250401 110000 37570180 6090 6090 6090 6090 0
518 20250401 105900 37570180 6090 6080 6090 6080 93
519 20250401 105800 37004150 6070 6070 6070 6070 0
520 20250401 105700 37004150 6070 6070 6070 6070 0
521 20250401 105600 37004150 6070 6070 6070 6070 0
522 20250401 105500 37004150 6070 6070 6070 6070 0
523 20250401 105400 37004150 6070 6060 6070 6060 2155
524 20250401 105300 23923550 6050 6050 6050 6050 50
525 20250401 105200 23621050 6050 6050 6050 6050 0
526 20250401 105100 23621050 6050 6050 6050 6050 0
527 20250401 105000 23621050 6050 6050 6050 6050 0
528 20250401 104900 23621050 6050 6050 6050 6050 0
529 20250401 104800 23621050 6050 6050 6050 6050 0
530 20250401 104700 23621050 6050 6050 6050 6050 0
531 20250401 104600 23621050 6050 6050 6050 6050 0
532 20250401 104500 23621050 6050 6050 6050 6050 0
533 20250401 104400 23621050 6050 6050 6050 6050 177
534 20250401 104300 22550200 6050 6050 6050 6050 0
535 20250401 104200 22550200 6050 6050 6050 6050 11
536 20250401 104100 22483650 6020 6020 6020 6020 0
537 20250401 104000 22483650 6020 6020 6020 6020 0
538 20250401 103900 22483650 6020 6020 6020 6020 0
539 20250401 103800 22483650 6020 6020 6020 6020 0
540 20250401 103700 22483650 6020 6020 6020 6020 0
541 20250401 103600 22483650 6020 6020 6020 6020 0
542 20250401 103500 22483650 6020 6030 6030 6020 380
543 20250401 103400 20195380 6030 6030 6030 6030 0
544 20250401 103300 20195380 6030 6030 6030 6030 0
545 20250401 103200 20195380 6030 6030 6030 6030 0
546 20250401 103100 20195380 6030 6030 6030 6030 0
547 20250401 103000 20195380 6030 6030 6030 6030 151
548 20250401 102900 19284850 6040 6040 6040 6040 0
549 20250401 102800 19284850 6040 6040 6040 6040 0
550 20250401 102700 19284850 6040 6040 6040 6040 0
551 20250401 102600 19284850 6040 6040 6040 6040 0
552 20250401 102500 19284850 6040 6040 6040 6040 0
553 20250401 102400 19284850 6040 6040 6040 6040 24
554 20250401 102300 19139890 6040 6040 6040 6040 0
555 20250401 102200 19139890 6040 6040 6040 6040 0
556 20250401 102100 19139890 6040 6040 6040 6040 1
557 20250401 102000 19133850 6030 6030 6030 6030 0
558 20250401 101900 19133850 6030 6030 6030 6030 0
559 20250401 101800 19133850 6030 6030 6030 6030 0
560 20250401 101700 19133850 6030 6030 6030 6030 0
561 20250401 101600 19133850 6030 6030 6030 6030 0
562 20250401 101500 19133850 6030 6040 6040 6030 101
563 20250401 101400 18523820 6010 6010 6010 6010 0
564 20250401 101300 18523820 6010 6010 6010 6010 0
565 20250401 101200 18523820 6010 6010 6010 6010 0
566 20250401 101100 18523820 6010 6010 6010 6010 35
567 20250401 101000 18313470 6050 6050 6050 6050 0
568 20250401 100900 18313470 6050 6050 6050 6050 0
569 20250401 100800 18313470 6050 6050 6050 6050 1
570 20250401 100700 18307420 6030 6030 6030 6030 0
571 20250401 100600 18307420 6030 6030 6030 6030 0
572 20250401 100500 18307420 6030 6030 6030 6030 0
573 20250401 100400 18307420 6030 6030 6030 6030 689
574 20250401 100300 14152750 6030 6030 6030 6030 0
575 20250401 100200 14152750 6030 6030 6030 6030 0
576 20250401 100100 14152750 6030 6030 6030 6030 0
577 20250401 100000 14152750 6030 6030 6030 6030 0
578 20250401 095900 14152750 6030 6030 6030 6030 0
579 20250401 095800 14152750 6030 6030 6030 6030 0
580 20250401 095700 14152750 6030 6030 6030 6030 61
581 20250401 095600 13784920 6030 6040 6040 6030 179
582 20250401 095500 12704160 6040 6040 6040 6040 0
583 20250401 095400 12704160 6040 6040 6040 6040 9
584 20250401 095300 12649800 6040 6040 6040 6040 0
585 20250401 095200 12649800 6040 6040 6040 6040 0
586 20250401 095100 12649800 6040 6040 6050 6040 37
587 20250401 095000 12426280 6050 6050 6050 6050 0
588 20250401 094900 12426280 6050 6050 6050 6050 0
589 20250401 094800 12426280 6050 6050 6050 6050 1
590 20250401 094700 12420230 6030 6030 6030 6030 0
591 20250401 094600 12420230 6030 6030 6030 6030 0
592 20250401 094500 12420230 6030 6030 6030 6030 0
593 20250401 094400 12420230 6030 6030 6030 6030 0
594 20250401 094300 12420230 6030 6030 6030 6030 0
595 20250401 094200 12420230 6030 6030 6030 6030 0
596 20250401 094100 12420230 6030 6030 6030 6030 0
597 20250401 094000 12420230 6030 6030 6030 6030 17
598 20250401 093900 12317720 6050 6050 6050 6050 0
599 20250401 093800 12317720 6050 6050 6050 6050 0
600 20250401 093700 12317720 6050 6050 6050 6050 0
601 20250401 093600 12317720 6050 6050 6050 6050 0
602 20250401 093500 12317720 6050 6050 6050 6050 0
603 20250401 093400 12317720 6050 6050 6050 6050 0
604 20250401 093300 12317720 6050 6050 6050 6050 263
605 20250401 093200 10726570 6050 6050 6050 6050 0
606 20250401 093100 10726570 6050 6050 6050 6050 17
607 20250401 093000 10623720 6050 6050 6050 6050 0
608 20250401 092900 10623720 6050 6050 6050 6050 0
609 20250401 092800 10623720 6050 6050 6050 6050 81
610 20250401 092700 10133670 6030 6030 6030 6030 100
611 20250401 092600 9530670 6030 6030 6030 6030 0
612 20250401 092500 9530670 6030 6030 6030 6030 0
613 20250401 092400 9530670 6030 6030 6030 6030 120
614 20250401 092300 8807070 6040 6040 6040 6040 0
615 20250401 092200 8807070 6040 6040 6040 6040 0
616 20250401 092100 8807070 6040 6040 6040 6040 0
617 20250401 092000 8807070 6040 6040 6040 6040 0
618 20250401 091900 8807070 6040 6010 6040 6010 4
619 20250401 091800 8782940 6030 6030 6030 6030 0
620 20250401 091700 8782940 6030 6030 6030 6030 0
621 20250401 091600 8782940 6030 6030 6030 6030 0
622 20250401 091500 8782940 6030 6030 6030 6030 0
623 20250401 091400 8782940 6030 6030 6030 6030 0
624 20250401 091300 8782940 6030 6030 6030 6030 114
625 20250401 091200 8095520 6030 6030 6030 6030 0
626 20250401 091100 8095520 6030 6020 6030 6020 135
627 20250401 091000 7281490 6020 6010 6020 6010 155
628 20250401 090900 6348940 6000 6000 6000 6000 0
629 20250401 090800 6348940 6000 6000 6000 6000 0
630 20250401 090700 6348940 6000 6000 6000 6000 0
631 20250401 090600 6348940 6000 6000 6000 6000 2
632 20250401 090500 6336940 6000 6000 6000 6000 10
633 20250401 090400 6276940 6000 5970 6000 5900 966
634 20250401 090300 553870 5990 5990 5990 5990 0
635 20250401 090200 553870 5990 5990 5990 5990 3
636 20250401 090100 535900 5950 5990 6010 5950 14
637 20250401 090000 452260 5980 5950 5980 5950 76

1
039830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10762890,0,67052804700,0.00
20250327,0,10762890,0,68774867100,0.00
20250326,0,10762890,0,68990124900,0.00
20250325,0,10762890,0,73402909800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10762890 0 67052804700 0.00
3 20250327 0 10762890 0 68774867100 0.00
4 20250326 0 10762890 0 68990124900 0.00
5 20250325 0 10762890 0 73402909800 0.00