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

638
041520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,153149660,6500,6500,6500,6500,109
20250401,193500,153149660,6500,6500,6500,6500,0
20250401,193400,153149660,6500,6500,6500,6500,0
20250401,193300,153149660,6500,6500,6500,6500,0
20250401,193200,153149660,6500,6500,6500,6500,0
20250401,193100,153149660,6500,6500,6500,6500,0
20250401,193000,153149660,6500,6500,6500,6500,0
20250401,192900,153149660,6500,6500,6500,6500,0
20250401,192800,153149660,6500,6500,6500,6500,0
20250401,192700,153149660,6500,6500,6500,6500,0
20250401,192600,153149660,6500,6500,6500,6500,0
20250401,192500,153149660,6500,6500,6500,6500,0
20250401,192400,153149660,6500,6500,6500,6500,0
20250401,192300,153149660,6500,6500,6500,6500,0
20250401,192200,153149660,6500,6500,6500,6500,0
20250401,192100,153149660,6500,6500,6500,6500,0
20250401,192000,153149660,6500,6500,6500,6500,0
20250401,191900,153149660,6500,6500,6500,6500,0
20250401,191800,153149660,6500,6500,6500,6500,0
20250401,191700,153149660,6500,6500,6500,6500,0
20250401,191600,153149660,6500,6500,6500,6500,0
20250401,191500,153149660,6500,6500,6500,6500,0
20250401,191400,153149660,6500,6500,6500,6500,0
20250401,191300,153149660,6500,6500,6500,6500,0
20250401,191200,153149660,6500,6500,6500,6500,0
20250401,191100,153149660,6500,6500,6500,6500,0
20250401,191000,153149660,6500,6500,6500,6500,0
20250401,190900,153149660,6500,6500,6500,6500,0
20250401,190800,153149660,6500,6500,6500,6500,0
20250401,190700,153149660,6500,6500,6500,6500,0
20250401,190600,153149660,6500,6500,6500,6500,109
20250401,190500,153149660,6500,6500,6500,6500,0
20250401,190400,153149660,6500,6500,6500,6500,0
20250401,190300,153149660,6500,6500,6500,6500,0
20250401,190200,153149660,6500,6500,6500,6500,0
20250401,190100,153149660,6500,6500,6500,6500,0
20250401,190000,153149660,6500,6500,6500,6500,0
20250401,185900,153149660,6500,6500,6500,6500,0
20250401,185800,153149660,6500,6500,6500,6500,0
20250401,185700,153149660,6500,6500,6500,6500,0
20250401,185600,153149660,6500,6500,6500,6500,0
20250401,185500,153149660,6500,6500,6500,6500,0
20250401,185400,153149660,6500,6500,6500,6500,0
20250401,185300,153149660,6500,6500,6500,6500,0
20250401,185200,153149660,6500,6500,6500,6500,0
20250401,185100,153149660,6500,6500,6500,6500,0
20250401,185000,153149660,6500,6500,6500,6500,0
20250401,184900,153149660,6500,6500,6500,6500,0
20250401,184800,153149660,6500,6500,6500,6500,0
20250401,184700,153149660,6500,6500,6500,6500,0
20250401,184600,153149660,6500,6500,6500,6500,0
20250401,184500,153149660,6500,6500,6500,6500,0
20250401,184400,153149660,6500,6500,6500,6500,0
20250401,184300,153149660,6500,6500,6500,6500,0
20250401,184200,153149660,6500,6500,6500,6500,0
20250401,184100,153149660,6500,6500,6500,6500,0
20250401,184000,153149660,6500,6500,6500,6500,0
20250401,183900,153149660,6500,6500,6500,6500,0
20250401,183800,153149660,6500,6500,6500,6500,0
20250401,183700,153149660,6500,6500,6500,6500,0
20250401,183600,153149660,6500,6500,6500,6500,109
20250401,183500,153149660,6500,6500,6500,6500,0
20250401,183400,153149660,6500,6500,6500,6500,0
20250401,183300,153149660,6500,6500,6500,6500,0
20250401,183200,153149660,6500,6500,6500,6500,0
20250401,183100,153149660,6500,6500,6500,6500,0
20250401,183000,153149660,6500,6500,6500,6500,0
20250401,182900,153149660,6500,6500,6500,6500,0
20250401,182800,153149660,6500,6500,6500,6500,0
20250401,182700,153149660,6500,6500,6500,6500,0
20250401,182600,153149660,6500,6500,6500,6500,0
20250401,182500,153149660,6500,6500,6500,6500,0
20250401,182400,153149660,6500,6500,6500,6500,0
20250401,182300,153149660,6500,6500,6500,6500,0
20250401,182200,153149660,6500,6500,6500,6500,0
20250401,182100,153149660,6500,6500,6500,6500,0
20250401,182000,153149660,6500,6500,6500,6500,0
20250401,181900,153149660,6500,6500,6500,6500,0
20250401,181800,153149660,6500,6500,6500,6500,0
20250401,181700,153149660,6500,6500,6500,6500,0
20250401,181600,153149660,6500,6500,6500,6500,0
20250401,181500,153149660,6500,6500,6500,6500,0
20250401,181400,153149660,6500,6500,6500,6500,0
20250401,181300,153149660,6500,6500,6500,6500,0
20250401,181200,153149660,6500,6500,6500,6500,0
20250401,181100,153149660,6500,6500,6500,6500,0
20250401,181000,153149660,6500,6500,6500,6500,0
20250401,180900,153149660,6500,6500,6500,6500,0
20250401,180800,153149660,6500,6500,6500,6500,0
20250401,180700,153149660,6500,6500,6500,6500,0
20250401,180600,153149660,6500,6500,6500,6500,109
20250401,180500,153149660,6500,6500,6500,6500,0
20250401,180400,153149660,6500,6500,6500,6500,0
20250401,180300,153149660,6500,6500,6500,6500,0
20250401,180200,153149660,6500,6500,6500,6500,0
20250401,180100,153149660,6500,6500,6500,6500,0
20250401,180000,153149660,6500,6500,6500,6500,0
20250401,175900,153149660,6500,6500,6500,6500,0
20250401,175800,153149660,6500,6500,6500,6500,0
20250401,175700,153149660,6500,6500,6500,6500,0
20250401,175600,153149660,6500,6500,6500,6500,0
20250401,175500,153149660,6500,6500,6500,6500,0
20250401,175400,153149660,6500,6500,6500,6500,0
20250401,175300,153149660,6500,6500,6500,6500,0
20250401,175200,153149660,6500,6500,6500,6500,0
20250401,175100,153149660,6500,6500,6500,6500,0
20250401,175000,153149660,6500,6500,6500,6500,0
20250401,174900,153149660,6500,6500,6500,6500,0
20250401,174800,153149660,6500,6500,6500,6500,0
20250401,174700,153149660,6500,6500,6500,6500,0
20250401,174600,153149660,6500,6500,6500,6500,0
20250401,174500,153149660,6500,6500,6500,6500,0
20250401,174400,153149660,6500,6500,6500,6500,0
20250401,174300,153149660,6500,6500,6500,6500,0
20250401,174200,153149660,6500,6500,6500,6500,0
20250401,174100,153149660,6500,6500,6500,6500,0
20250401,174000,153149660,6500,6500,6500,6500,0
20250401,173900,153149660,6500,6500,6500,6500,0
20250401,173800,153149660,6500,6500,6500,6500,0
20250401,173700,153149660,6500,6500,6500,6500,0
20250401,173600,153149660,6500,6500,6500,6500,109
20250401,173500,153149660,6500,6500,6500,6500,0
20250401,173400,153149660,6500,6500,6500,6500,0
20250401,173300,153149660,6500,6500,6500,6500,0
20250401,173200,153149660,6500,6500,6500,6500,0
20250401,173100,153149660,6500,6500,6500,6500,0
20250401,173000,153149660,6500,6500,6500,6500,0
20250401,172900,153149660,6500,6500,6500,6500,0
20250401,172800,153149660,6500,6500,6500,6500,0
20250401,172700,153149660,6500,6500,6500,6500,0
20250401,172600,153149660,6500,6500,6500,6500,0
20250401,172500,153149660,6500,6500,6500,6500,0
20250401,172400,153149660,6500,6500,6500,6500,0
20250401,172300,153149660,6500,6500,6500,6500,0
20250401,172200,153149660,6500,6500,6500,6500,0
20250401,172100,153149660,6500,6500,6500,6500,0
20250401,172000,153149660,6500,6500,6500,6500,0
20250401,171900,153149660,6500,6500,6500,6500,0
20250401,171800,153149660,6500,6500,6500,6500,0
20250401,171700,153149660,6500,6500,6500,6500,0
20250401,171600,153149660,6500,6500,6500,6500,0
20250401,171500,153149660,6500,6500,6500,6500,0
20250401,171400,153149660,6500,6500,6500,6500,0
20250401,171300,153149660,6500,6500,6500,6500,0
20250401,171200,153149660,6500,6500,6500,6500,0
20250401,171100,153149660,6500,6500,6500,6500,0
20250401,171000,153149660,6500,6500,6500,6500,0
20250401,170900,153149660,6500,6500,6500,6500,0
20250401,170800,153149660,6500,6500,6500,6500,0
20250401,170700,153149660,6500,6500,6500,6500,0
20250401,170600,153149660,6500,6500,6500,6500,109
20250401,170500,153149660,6500,6500,6500,6500,0
20250401,170400,153149660,6500,6500,6500,6500,0
20250401,170300,153149660,6500,6500,6500,6500,0
20250401,170200,153149660,6500,6500,6500,6500,0
20250401,170100,153149660,6500,6500,6500,6500,0
20250401,170000,153149660,6500,6500,6500,6500,0
20250401,165900,153149660,6500,6500,6500,6500,0
20250401,165800,153149660,6500,6500,6500,6500,0
20250401,165700,153149660,6500,6500,6500,6500,0
20250401,165600,153149660,6500,6500,6500,6500,0
20250401,165500,153149660,6500,6500,6500,6500,0
20250401,165400,153149660,6500,6500,6500,6500,0
20250401,165300,153149660,6500,6500,6500,6500,0
20250401,165200,153149660,6500,6500,6500,6500,0
20250401,165100,153149660,6500,6500,6500,6500,0
20250401,165000,153149660,6500,6500,6500,6500,0
20250401,164900,153149660,6500,6500,6500,6500,0
20250401,164800,153149660,6500,6500,6500,6500,0
20250401,164700,153149660,6500,6500,6500,6500,0
20250401,164600,153149660,6500,6500,6500,6500,0
20250401,164500,153149660,6500,6500,6500,6500,0
20250401,164400,153149660,6500,6500,6500,6500,0
20250401,164300,153149660,6500,6500,6500,6500,0
20250401,164200,153149660,6500,6500,6500,6500,0
20250401,164100,153149660,6500,6500,6500,6500,0
20250401,164000,153149660,6500,6500,6500,6500,0
20250401,163900,153149660,6500,6500,6500,6500,0
20250401,163800,153149660,6500,6500,6500,6500,0
20250401,163700,153149660,6500,6500,6500,6500,0
20250401,163600,153149660,6500,6500,6500,6500,109
20250401,163500,153149660,6500,6500,6500,6500,0
20250401,163400,153149660,6500,6500,6500,6500,0
20250401,163300,153149660,6500,6500,6500,6500,0
20250401,163200,153149660,6500,6500,6500,6500,0
20250401,163100,153149660,6500,6500,6500,6500,0
20250401,163000,153149660,6500,6500,6500,6500,0
20250401,162900,153149660,6500,6500,6500,6500,0
20250401,162800,153149660,6500,6500,6500,6500,0
20250401,162700,153149660,6500,6500,6500,6500,0
20250401,162600,153149660,6500,6500,6500,6500,0
20250401,162500,153149660,6500,6500,6500,6500,0
20250401,162400,153149660,6500,6500,6500,6500,0
20250401,162300,153149660,6500,6500,6500,6500,0
20250401,162200,153149660,6500,6500,6500,6500,0
20250401,162100,153149660,6500,6500,6500,6500,0
20250401,162000,153149660,6500,6500,6500,6500,0
20250401,161900,153149660,6500,6500,6500,6500,0
20250401,161800,153149660,6500,6500,6500,6500,0
20250401,161700,153149660,6500,6500,6500,6500,0
20250401,161600,153149660,6500,6500,6500,6500,0
20250401,161500,153149660,6500,6500,6500,6500,0
20250401,161400,153149660,6500,6500,6500,6500,0
20250401,161300,153149660,6500,6500,6500,6500,0
20250401,161200,153149660,6500,6500,6500,6500,0
20250401,161100,153149660,6500,6500,6500,6500,0
20250401,161000,153149660,6500,6500,6500,6500,0
20250401,160900,153149660,6500,6500,6500,6500,0
20250401,160800,153149660,6500,6500,6500,6500,0
20250401,160700,153149660,6500,6500,6500,6500,0
20250401,160600,153149660,6500,6500,6500,6500,109
20250401,160500,153149660,6500,6500,6500,6500,0
20250401,160400,153149660,6500,6500,6500,6500,0
20250401,160300,153149660,6500,6500,6500,6500,0
20250401,160200,153149660,6500,6500,6500,6500,0
20250401,160100,153149660,6500,6500,6500,6500,0
20250401,160000,153149660,6500,6500,6500,6500,0
20250401,155900,153149660,6500,6500,6500,6500,0
20250401,155800,153149660,6500,6500,6500,6500,0
20250401,155700,153149660,6500,6500,6500,6500,0
20250401,155600,153149660,6500,6500,6500,6500,0
20250401,155500,153149660,6500,6500,6500,6500,0
20250401,155400,153149660,6500,6500,6500,6500,0
20250401,155300,153149660,6500,6500,6500,6500,0
20250401,155200,153149660,6500,6500,6500,6500,0
20250401,155100,153149660,6500,6500,6500,6500,0
20250401,155000,153149660,6500,6500,6500,6500,0
20250401,154900,153149660,6500,6500,6500,6500,0
20250401,154800,153149660,6500,6500,6500,6500,0
20250401,154700,153149660,6500,6500,6500,6500,0
20250401,154600,153149660,6500,6500,6500,6500,0
20250401,154500,153149660,6500,6500,6500,6500,0
20250401,154400,153149660,6500,6500,6500,6500,0
20250401,154300,153149660,6500,6500,6500,6500,0
20250401,154200,153149660,6500,6500,6500,6500,0
20250401,154100,153149660,6500,6500,6500,6500,0
20250401,154000,153149660,6500,6500,6500,6500,0
20250401,153900,153149660,6500,6500,6500,6500,0
20250401,153800,153149660,6500,6500,6500,6500,0
20250401,153700,153149660,6500,6500,6500,6500,0
20250401,153600,153149660,6500,6500,6500,6500,109
20250401,153500,153149660,6500,6500,6500,6500,0
20250401,153400,153149660,6500,6500,6500,6500,0
20250401,153300,153149660,6500,6500,6500,6500,0
20250401,153200,153149660,6500,6500,6500,6500,0
20250401,153100,153149660,6500,6500,6500,6500,0
20250401,153000,153149660,6500,6500,6500,6500,109
20250401,152900,152441160,6520,6520,6520,6520,0
20250401,152800,152441160,6520,6520,6520,6520,0
20250401,152700,152441160,6520,6520,6520,6520,0
20250401,152600,152441160,6520,6520,6520,6520,0
20250401,152500,152441160,6520,6520,6520,6520,0
20250401,152400,152441160,6520,6520,6520,6520,0
20250401,152300,152441160,6520,6520,6520,6520,0
20250401,152200,152441160,6520,6520,6520,6520,0
20250401,152100,152441160,6520,6520,6520,6520,0
20250401,152000,152441160,6520,6520,6520,6520,0
20250401,151900,152441160,6520,6520,6520,6520,0
20250401,151800,152441160,6520,6520,6520,6520,0
20250401,151700,152441160,6520,6520,6520,6520,0
20250401,151600,152441160,6520,6520,6520,6520,0
20250401,151500,152441160,6520,6520,6520,6520,0
20250401,151400,152441160,6520,6520,6520,6520,0
20250401,151300,152441160,6520,6520,6520,6520,0
20250401,151200,152441160,6520,6520,6520,6520,0
20250401,151100,152441160,6520,6520,6520,6520,0
20250401,151000,152441160,6520,6520,6520,6520,0
20250401,150900,152441160,6520,6520,6520,6520,0
20250401,150800,152441160,6520,6520,6520,6520,0
20250401,150700,152441160,6520,6520,6520,6520,0
20250401,150600,152441160,6520,6520,6520,6520,0
20250401,150500,152441160,6520,6520,6520,6520,0
20250401,150400,152441160,6520,6520,6520,6520,0
20250401,150300,152441160,6520,6520,6520,6520,0
20250401,150200,152441160,6520,6520,6520,6520,0
20250401,150100,152441160,6520,6520,6520,6520,0
20250401,150000,152441160,6520,6500,6520,6500,110
20250401,145900,151725960,6520,6520,6520,6520,0
20250401,145800,151725960,6520,6520,6520,6520,0
20250401,145700,151725960,6520,6520,6520,6520,0
20250401,145600,151725960,6520,6520,6520,6520,0
20250401,145500,151725960,6520,6520,6520,6520,0
20250401,145400,151725960,6520,6520,6520,6520,0
20250401,145300,151725960,6520,6520,6520,6520,2
20250401,145200,151712920,6520,6520,6520,6520,0
20250401,145100,151712920,6520,6520,6520,6520,0
20250401,145000,151712920,6520,6520,6520,6520,0
20250401,144900,151712920,6520,6520,6520,6520,0
20250401,144800,151712920,6520,6520,6520,6520,0
20250401,144700,151712920,6520,6520,6520,6520,0
20250401,144600,151712920,6520,6520,6520,6520,0
20250401,144500,151712920,6520,6520,6520,6520,0
20250401,144400,151712920,6520,6520,6520,6520,0
20250401,144300,151712920,6520,6520,6520,6520,0
20250401,144200,151712920,6520,6520,6520,6520,0
20250401,144100,151712920,6520,6520,6520,6520,0
20250401,144000,151712920,6520,6520,6520,6520,0
20250401,143900,151712920,6520,6520,6520,6520,0
20250401,143800,151712920,6520,6520,6520,6520,0
20250401,143700,151712920,6520,6520,6520,6520,0
20250401,143600,151712920,6520,6520,6520,6520,0
20250401,143500,151712920,6520,6520,6520,6520,0
20250401,143400,151712920,6520,6520,6520,6520,0
20250401,143300,151712920,6520,6520,6520,6520,0
20250401,143200,151712920,6520,6520,6520,6520,0
20250401,143100,151712920,6520,6520,6520,6520,0
20250401,143000,151712920,6520,6520,6520,6520,50
20250401,142900,151386920,6520,6520,6520,6520,0
20250401,142800,151386920,6520,6520,6520,6520,3
20250401,142700,151367360,6510,6510,6510,6510,0
20250401,142600,151367360,6510,6510,6510,6510,0
20250401,142500,151367360,6510,6510,6510,6510,0
20250401,142400,151367360,6510,6510,6510,6510,0
20250401,142300,151367360,6510,6510,6510,6510,0
20250401,142200,151367360,6510,6510,6510,6510,32
20250401,142100,151159040,6510,6510,6510,6510,0
20250401,142000,151159040,6510,6510,6510,6510,0
20250401,141900,151159040,6510,6510,6510,6510,0
20250401,141800,151159040,6510,6510,6510,6510,2
20250401,141700,151146020,6520,6520,6520,6520,0
20250401,141600,151146020,6520,6520,6520,6520,0
20250401,141500,151146020,6520,6520,6520,6520,0
20250401,141400,151146020,6520,6520,6520,6520,20
20250401,141300,151015620,6520,6520,6520,6520,0
20250401,141200,151015620,6520,6520,6520,6520,0
20250401,141100,151015620,6520,6520,6520,6520,0
20250401,141000,151015620,6520,6520,6520,6520,0
20250401,140900,151015620,6520,6520,6520,6520,100
20250401,140800,150363620,6520,6520,6520,6520,0
20250401,140700,150363620,6520,6520,6520,6520,0
20250401,140600,150363620,6520,6520,6520,6520,0
20250401,140500,150363620,6520,6520,6520,6520,0
20250401,140400,150363620,6520,6520,6520,6520,0
20250401,140300,150363620,6520,6520,6520,6520,0
20250401,140200,150363620,6520,6520,6520,6520,0
20250401,140100,150363620,6520,6520,6520,6520,10
20250401,140000,150298420,6520,6510,6520,6510,1332
20250401,135900,141627020,6510,6510,6510,6510,0
20250401,135800,141627020,6510,6510,6510,6510,0
20250401,135700,141627020,6510,6510,6510,6510,0
20250401,135600,141627020,6510,6510,6510,6510,0
20250401,135500,141627020,6510,6510,6510,6510,0
20250401,135400,141627020,6510,6510,6510,6510,0
20250401,135300,141627020,6510,6510,6510,6510,0
20250401,135200,141627020,6510,6510,6510,6510,0
20250401,135100,141627020,6510,6510,6510,6510,0
20250401,135000,141627020,6510,6510,6510,6510,0
20250401,134900,141627020,6510,6510,6510,6510,0
20250401,134800,141627020,6510,6510,6510,6510,0
20250401,134700,141627020,6510,6510,6510,6510,0
20250401,134600,141627020,6510,6510,6510,6510,0
20250401,134500,141627020,6510,6510,6510,6510,1
20250401,134400,141620510,6500,6500,6500,6500,0
20250401,134300,141620510,6500,6500,6500,6500,0
20250401,134200,141620510,6500,6500,6500,6500,0
20250401,134100,141620510,6500,6500,6500,6500,0
20250401,134000,141620510,6500,6500,6500,6500,0
20250401,133900,141620510,6500,6490,6500,6490,2232
20250401,133800,127113510,6500,6500,6500,6500,0
20250401,133700,127113510,6500,6500,6500,6500,0
20250401,133600,127113510,6500,6500,6500,6500,0
20250401,133500,127113510,6500,6500,6500,6500,0
20250401,133400,127113510,6500,6500,6500,6500,4
20250401,133300,127087510,6490,6490,6490,6490,0
20250401,133200,127087510,6490,6490,6490,6490,0
20250401,133100,127087510,6490,6490,6490,6490,50
20250401,133000,126763010,6500,6500,6500,6500,0
20250401,132900,126763010,6500,6500,6500,6500,0
20250401,132800,126763010,6500,6500,6500,6500,0
20250401,132700,126763010,6500,6500,6500,6500,0
20250401,132600,126763010,6500,6500,6500,6500,0
20250401,132500,126763010,6500,6500,6500,6500,0
20250401,132400,126763010,6500,6500,6500,6500,0
20250401,132300,126763010,6500,6500,6500,6500,0
20250401,132200,126763010,6500,6500,6500,6500,0
20250401,132100,126763010,6500,6500,6500,6500,0
20250401,132000,126763010,6500,6500,6500,6500,0
20250401,131900,126763010,6500,6500,6500,6500,0
20250401,131800,126763010,6500,6500,6500,6500,1
20250401,131700,126756510,6500,6500,6500,6500,1
20250401,131600,126750010,6500,6500,6500,6500,2
20250401,131500,126737010,6500,6500,6500,6500,0
20250401,131400,126737010,6500,6500,6500,6500,0
20250401,131300,126737010,6500,6500,6500,6500,0
20250401,131200,126737010,6500,6500,6500,6500,0
20250401,131100,126737010,6500,6500,6500,6500,600
20250401,131000,122837010,6500,6500,6500,6500,0
20250401,130900,122837010,6500,6500,6500,6500,0
20250401,130800,122837010,6500,6500,6500,6500,0
20250401,130700,122837010,6500,6490,6500,6490,100
20250401,130600,122187930,6470,6480,6480,6470,876
20250401,130500,116519520,6490,6490,6490,6490,0
20250401,130400,116519520,6490,6490,6490,6490,0
20250401,130300,116519520,6490,6490,6490,6490,0
20250401,130200,116519520,6490,6490,6490,6490,0
20250401,130100,116519520,6490,6490,6490,6490,0
20250401,130000,116519520,6490,6490,6490,6490,6
20250401,125900,116480580,6490,6490,6490,6490,0
20250401,125800,116480580,6490,6490,6490,6490,0
20250401,125700,116480580,6490,6490,6490,6490,0
20250401,125600,116480580,6490,6490,6490,6490,100
20250401,125500,115831580,6480,6490,6490,6480,3
20250401,125400,115812120,6500,6500,6500,6500,0
20250401,125300,115812120,6500,6500,6500,6500,0
20250401,125200,115812120,6500,6500,6500,6500,0
20250401,125100,115812120,6500,6500,6500,6500,0
20250401,125000,115812120,6500,6500,6500,6500,0
20250401,124900,115812120,6500,6500,6500,6500,8
20250401,124800,115760120,6500,6500,6500,6500,0
20250401,124700,115760120,6500,6500,6500,6500,0
20250401,124600,115760120,6500,6500,6500,6500,0
20250401,124500,115760120,6500,6500,6500,6500,0
20250401,124400,115760120,6500,6500,6500,6500,0
20250401,124300,115760120,6500,6500,6500,6500,0
20250401,124200,115760120,6500,6500,6500,6500,0
20250401,124100,115760120,6500,6500,6500,6500,0
20250401,124000,115760120,6500,6500,6500,6500,0
20250401,123900,115760120,6500,6500,6500,6500,0
20250401,123800,115760120,6500,6500,6500,6500,0
20250401,123700,115760120,6500,6500,6500,6500,0
20250401,123600,115760120,6500,6500,6500,6500,0
20250401,123500,115760120,6500,6500,6500,6500,0
20250401,123400,115760120,6500,6500,6500,6500,0
20250401,123300,115760120,6500,6500,6500,6500,0
20250401,123200,115760120,6500,6500,6500,6500,0
20250401,123100,115760120,6500,6500,6500,6500,0
20250401,123000,115760120,6500,6500,6500,6500,0
20250401,122900,115760120,6500,6500,6500,6500,0
20250401,122800,115760120,6500,6500,6500,6500,0
20250401,122700,115760120,6500,6500,6500,6500,0
20250401,122600,115760120,6500,6500,6500,6500,0
20250401,122500,115760120,6500,6500,6500,6500,0
20250401,122400,115760120,6500,6500,6500,6500,0
20250401,122300,115760120,6500,6500,6500,6500,0
20250401,122200,115760120,6500,6500,6500,6500,0
20250401,122100,115760120,6500,6500,6500,6500,0
20250401,122000,115760120,6500,6500,6500,6500,0
20250401,121900,115760120,6500,6500,6500,6500,0
20250401,121800,115760120,6500,6500,6500,6500,0
20250401,121700,115760120,6500,6490,6500,6490,1018
20250401,121600,109143200,6500,6500,6500,6500,0
20250401,121500,109143200,6500,6500,6500,6500,0
20250401,121400,109143200,6500,6500,6500,6500,1
20250401,121300,109136700,6480,6480,6480,6480,0
20250401,121200,109136700,6480,6480,6480,6480,0
20250401,121100,109136700,6480,6490,6490,6480,500
20250401,121000,105894620,6500,6500,6500,6500,0
20250401,120900,105894620,6500,6500,6500,6500,0
20250401,120800,105894620,6500,6500,6500,6500,0
20250401,120700,105894620,6500,6500,6500,6500,0
20250401,120600,105894620,6500,6500,6500,6500,0
20250401,120500,105894620,6500,6500,6500,6500,0
20250401,120400,105894620,6500,6500,6500,6500,0
20250401,120300,105894620,6500,6500,6500,6500,0
20250401,120200,105894620,6500,6500,6500,6500,0
20250401,120100,105894620,6500,6500,6500,6500,0
20250401,120000,105894620,6500,6500,6500,6500,0
20250401,115900,105894620,6500,6500,6500,6500,0
20250401,115800,105894620,6500,6500,6500,6500,0
20250401,115700,105894620,6500,6500,6500,6500,0
20250401,115600,105894620,6500,6500,6500,6500,0
20250401,115500,105894620,6500,6500,6500,6500,0
20250401,115400,105894620,6500,6500,6500,6500,0
20250401,115300,105894620,6500,6500,6500,6500,0
20250401,115200,105894620,6500,6500,6500,6500,0
20250401,115100,105894620,6500,6500,6500,6500,0
20250401,115000,105894620,6500,6500,6500,6500,0
20250401,114900,105894620,6500,6500,6500,6500,0
20250401,114800,105894620,6500,6500,6500,6500,0
20250401,114700,105894620,6500,6500,6500,6500,0
20250401,114600,105894620,6500,6500,6500,6500,76
20250401,114500,105400620,6500,6500,6500,6500,0
20250401,114400,105400620,6500,6500,6500,6500,0
20250401,114300,105400620,6500,6500,6500,6500,0
20250401,114200,105400620,6500,6500,6500,6500,0
20250401,114100,105400620,6500,6500,6500,6500,0
20250401,114000,105400620,6500,6500,6500,6500,1
20250401,113900,105394120,6490,6490,6490,6490,0
20250401,113800,105394120,6490,6490,6490,6490,9
20250401,113700,105335710,6490,6490,6490,6490,14
20250401,113600,105244850,6490,6490,6490,6490,5
20250401,113500,105212400,6490,6490,6490,6490,0
20250401,113400,105212400,6490,6490,6490,6490,0
20250401,113300,105212400,6490,6480,6490,6480,64
20250401,113200,104797670,6480,6480,6480,6480,1
20250401,113100,104791190,6480,6480,6480,6480,0
20250401,113000,104791190,6480,6480,6480,6480,0
20250401,112900,104791190,6480,6480,6480,6480,0
20250401,112800,104791190,6480,6480,6480,6480,0
20250401,112700,104791190,6480,6480,6480,6480,0
20250401,112600,104791190,6480,6480,6480,6480,0
20250401,112500,104791190,6480,6480,6480,6480,0
20250401,112400,104791190,6480,6480,6480,6480,0
20250401,112300,104791190,6480,6480,6480,6480,0
20250401,112200,104791190,6480,6480,6480,6480,0
20250401,112100,104791190,6480,6480,6480,6480,0
20250401,112000,104791190,6480,6480,6480,6480,0
20250401,111900,104791190,6480,6480,6480,6480,0
20250401,111800,104791190,6480,6480,6480,6480,0
20250401,111700,104791190,6480,6480,6480,6480,0
20250401,111600,104791190,6480,6480,6480,6480,0
20250401,111500,104791190,6480,6480,6480,6480,0
20250401,111400,104791190,6480,6480,6480,6480,0
20250401,111300,104791190,6480,6470,6480,6470,52
20250401,111200,104454660,6410,6410,6410,6410,0
20250401,111100,104454660,6410,6410,6410,6410,0
20250401,111000,104454660,6410,6410,6410,6410,0
20250401,110900,104454660,6410,6410,6410,6410,43
20250401,110800,104179030,6480,6480,6480,6480,0
20250401,110700,104179030,6480,6480,6480,6480,0
20250401,110600,104179030,6480,6480,6480,6480,0
20250401,110500,104179030,6480,6480,6480,6480,0
20250401,110400,104179030,6480,6480,6480,6480,10
20250401,110300,104114230,6480,6480,6480,6480,0
20250401,110200,104114230,6480,6480,6480,6480,0
20250401,110100,104114230,6480,6480,6480,6480,0
20250401,110000,104114230,6480,6480,6480,6480,0
20250401,105900,104114230,6480,6480,6480,6480,0
20250401,105800,104114230,6480,6480,6480,6480,0
20250401,105700,104114230,6480,6480,6480,6480,100
20250401,105600,103466230,6500,6500,6500,6500,0
20250401,105500,103466230,6500,6500,6500,6500,0
20250401,105400,103466230,6500,6500,6500,6500,0
20250401,105300,103466230,6500,6500,6500,6500,0
20250401,105200,103466230,6500,6500,6500,6500,0
20250401,105100,103466230,6500,6500,6500,6500,0
20250401,105000,103466230,6500,6500,6500,6500,0
20250401,104900,103466230,6500,6500,6500,6500,0
20250401,104800,103466230,6500,6500,6500,6500,0
20250401,104700,103466230,6500,6500,6500,6500,0
20250401,104600,103466230,6500,6500,6500,6500,0
20250401,104500,103466230,6500,6500,6500,6500,0
20250401,104400,103466230,6500,6500,6500,6500,0
20250401,104300,103466230,6500,6500,6500,6500,0
20250401,104200,103466230,6500,6500,6500,6500,0
20250401,104100,103466230,6500,6500,6500,6500,0
20250401,104000,103466230,6500,6500,6500,6500,0
20250401,103900,103466230,6500,6500,6500,6500,0
20250401,103800,103466230,6500,6500,6500,6500,0
20250401,103700,103466230,6500,6500,6500,6500,0
20250401,103600,103466230,6500,6500,6500,6500,0
20250401,103500,103466230,6500,6500,6500,6500,0
20250401,103400,103466230,6500,6500,6500,6500,0
20250401,103300,103466230,6500,6500,6500,6500,0
20250401,103200,103466230,6500,6500,6500,6500,0
20250401,103100,103466230,6500,6500,6500,6500,0
20250401,103000,103466230,6500,6500,6500,6500,10
20250401,102900,103401230,6500,6500,6500,6500,0
20250401,102800,103401230,6500,6500,6500,6500,0
20250401,102700,103401230,6500,6500,6500,6500,0
20250401,102600,103401230,6500,6500,6500,6500,0
20250401,102500,103401230,6500,6500,6500,6500,0
20250401,102400,103401230,6500,6500,6500,6500,0
20250401,102300,103401230,6500,6500,6500,6500,0
20250401,102200,103401230,6500,6500,6500,6500,0
20250401,102100,103401230,6500,6500,6500,6500,0
20250401,102000,103401230,6500,6500,6500,6500,0
20250401,101900,103401230,6500,6500,6500,6500,0
20250401,101800,103401230,6500,6500,6500,6500,0
20250401,101700,103401230,6500,6500,6500,6500,0
20250401,101600,103401230,6500,6500,6500,6500,0
20250401,101500,103401230,6500,6500,6500,6500,0
20250401,101400,103401230,6500,6500,6500,6500,0
20250401,101300,103401230,6500,6500,6500,6500,0
20250401,101200,103401230,6500,6500,6500,6500,0
20250401,101100,103401230,6500,6500,6500,6500,0
20250401,101000,103401230,6500,6500,6500,6500,0
20250401,100900,103401230,6500,6500,6500,6500,0
20250401,100800,103401230,6500,6500,6500,6500,0
20250401,100700,103401230,6500,6500,6500,6500,0
20250401,100600,103401230,6500,6500,6500,6500,82
20250401,100500,102868230,6500,6500,6500,6500,0
20250401,100400,102868230,6500,6500,6500,6500,0
20250401,100300,102868230,6500,6500,6500,6500,0
20250401,100200,102868230,6500,6500,6500,6500,0
20250401,100100,102868230,6500,6500,6500,6500,0
20250401,100000,102868230,6500,6500,6500,6500,0
20250401,095900,102868230,6500,6500,6500,6500,0
20250401,095800,102868230,6500,6500,6500,6500,0
20250401,095700,102868230,6500,6500,6500,6500,0
20250401,095600,102868230,6500,6500,6500,6500,0
20250401,095500,102868230,6500,6500,6500,6500,0
20250401,095400,102868230,6500,6500,6500,6500,533
20250401,095300,99403730,6500,6500,6500,6500,0
20250401,095200,99403730,6500,6510,6510,6500,3484
20250401,095100,76756750,6510,6510,6510,6510,0
20250401,095000,76756750,6510,6510,6510,6510,2
20250401,094900,76743730,6520,6520,6520,6520,0
20250401,094800,76743730,6520,6520,6520,6520,0
20250401,094700,76743730,6520,6520,6520,6520,500
20250401,094600,73483730,6500,6500,6500,6500,0
20250401,094500,73483730,6500,6500,6500,6500,0
20250401,094400,73483730,6500,6500,6500,6500,0
20250401,094300,73483730,6500,6500,6500,6500,2037
20250401,094200,60243230,6500,6500,6500,6500,1164
20250401,094100,52677230,6520,6520,6520,6520,0
20250401,094000,52677230,6520,6520,6520,6520,0
20250401,093900,52677230,6520,6520,6520,6520,1233
20250401,093800,44638070,6520,6520,6520,6520,50
20250401,093700,44312070,6520,6520,6520,6520,11
20250401,093600,44240350,6520,6520,6520,6520,0
20250401,093500,44240350,6520,6520,6520,6520,0
20250401,093400,44240350,6520,6520,6520,6520,0
20250401,093300,44240350,6520,6520,6520,6520,70
20250401,093200,43783950,6520,6520,6520,6520,0
20250401,093100,43783950,6520,6520,6520,6520,0
20250401,093000,43783950,6520,6520,6520,6520,61
20250401,092900,43386230,6530,6530,6530,6530,0
20250401,092800,43386230,6530,6530,6530,6530,0
20250401,092700,43386230,6530,6530,6530,6530,3
20250401,092600,43366640,6520,6520,6520,6520,0
20250401,092500,43366640,6520,6520,6520,6520,2800
20250401,092400,25110640,6520,6520,6520,6520,102
20250401,092300,24445600,6530,6520,6530,6520,522
20250401,092200,21040610,6520,6520,6520,6520,38
20250401,092100,20792850,6530,6530,6530,6530,0
20250401,092000,20792850,6530,6530,6530,6530,0
20250401,091900,20792850,6530,6530,6530,6530,0
20250401,091800,20792850,6530,6530,6530,6530,47
20250401,091700,20485940,6530,6530,6530,6530,0
20250401,091600,20485940,6530,6530,6530,6530,0
20250401,091500,20485940,6530,6530,6530,6530,8
20250401,091400,20433700,6530,6530,6530,6530,0
20250401,091300,20433700,6530,6530,6530,6530,0
20250401,091200,20433700,6530,6530,6530,6530,1400
20250401,091100,11291700,6560,6530,6560,6530,472
20250401,091000,8208910,6560,6560,6560,6560,0
20250401,090900,8208910,6560,6560,6560,6560,0
20250401,090800,8208910,6560,6560,6560,6560,0
20250401,090700,8208910,6560,6530,6560,6530,5
20250401,090600,8176220,6530,6530,6530,6530,92
20250401,090500,7575460,6530,6440,6530,6440,1162
20250401,090400,25760,6440,6440,6440,6440,0
20250401,090300,25760,6440,6440,6440,6440,0
20250401,090200,25760,6440,6440,6440,6440,0
20250401,090100,25760,6440,6440,6440,6440,1
20250401,090000,19320,6440,6440,6440,6440,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 153149660 6500 6500 6500 6500 109
3 20250401 193500 153149660 6500 6500 6500 6500 0
4 20250401 193400 153149660 6500 6500 6500 6500 0
5 20250401 193300 153149660 6500 6500 6500 6500 0
6 20250401 193200 153149660 6500 6500 6500 6500 0
7 20250401 193100 153149660 6500 6500 6500 6500 0
8 20250401 193000 153149660 6500 6500 6500 6500 0
9 20250401 192900 153149660 6500 6500 6500 6500 0
10 20250401 192800 153149660 6500 6500 6500 6500 0
11 20250401 192700 153149660 6500 6500 6500 6500 0
12 20250401 192600 153149660 6500 6500 6500 6500 0
13 20250401 192500 153149660 6500 6500 6500 6500 0
14 20250401 192400 153149660 6500 6500 6500 6500 0
15 20250401 192300 153149660 6500 6500 6500 6500 0
16 20250401 192200 153149660 6500 6500 6500 6500 0
17 20250401 192100 153149660 6500 6500 6500 6500 0
18 20250401 192000 153149660 6500 6500 6500 6500 0
19 20250401 191900 153149660 6500 6500 6500 6500 0
20 20250401 191800 153149660 6500 6500 6500 6500 0
21 20250401 191700 153149660 6500 6500 6500 6500 0
22 20250401 191600 153149660 6500 6500 6500 6500 0
23 20250401 191500 153149660 6500 6500 6500 6500 0
24 20250401 191400 153149660 6500 6500 6500 6500 0
25 20250401 191300 153149660 6500 6500 6500 6500 0
26 20250401 191200 153149660 6500 6500 6500 6500 0
27 20250401 191100 153149660 6500 6500 6500 6500 0
28 20250401 191000 153149660 6500 6500 6500 6500 0
29 20250401 190900 153149660 6500 6500 6500 6500 0
30 20250401 190800 153149660 6500 6500 6500 6500 0
31 20250401 190700 153149660 6500 6500 6500 6500 0
32 20250401 190600 153149660 6500 6500 6500 6500 109
33 20250401 190500 153149660 6500 6500 6500 6500 0
34 20250401 190400 153149660 6500 6500 6500 6500 0
35 20250401 190300 153149660 6500 6500 6500 6500 0
36 20250401 190200 153149660 6500 6500 6500 6500 0
37 20250401 190100 153149660 6500 6500 6500 6500 0
38 20250401 190000 153149660 6500 6500 6500 6500 0
39 20250401 185900 153149660 6500 6500 6500 6500 0
40 20250401 185800 153149660 6500 6500 6500 6500 0
41 20250401 185700 153149660 6500 6500 6500 6500 0
42 20250401 185600 153149660 6500 6500 6500 6500 0
43 20250401 185500 153149660 6500 6500 6500 6500 0
44 20250401 185400 153149660 6500 6500 6500 6500 0
45 20250401 185300 153149660 6500 6500 6500 6500 0
46 20250401 185200 153149660 6500 6500 6500 6500 0
47 20250401 185100 153149660 6500 6500 6500 6500 0
48 20250401 185000 153149660 6500 6500 6500 6500 0
49 20250401 184900 153149660 6500 6500 6500 6500 0
50 20250401 184800 153149660 6500 6500 6500 6500 0
51 20250401 184700 153149660 6500 6500 6500 6500 0
52 20250401 184600 153149660 6500 6500 6500 6500 0
53 20250401 184500 153149660 6500 6500 6500 6500 0
54 20250401 184400 153149660 6500 6500 6500 6500 0
55 20250401 184300 153149660 6500 6500 6500 6500 0
56 20250401 184200 153149660 6500 6500 6500 6500 0
57 20250401 184100 153149660 6500 6500 6500 6500 0
58 20250401 184000 153149660 6500 6500 6500 6500 0
59 20250401 183900 153149660 6500 6500 6500 6500 0
60 20250401 183800 153149660 6500 6500 6500 6500 0
61 20250401 183700 153149660 6500 6500 6500 6500 0
62 20250401 183600 153149660 6500 6500 6500 6500 109
63 20250401 183500 153149660 6500 6500 6500 6500 0
64 20250401 183400 153149660 6500 6500 6500 6500 0
65 20250401 183300 153149660 6500 6500 6500 6500 0
66 20250401 183200 153149660 6500 6500 6500 6500 0
67 20250401 183100 153149660 6500 6500 6500 6500 0
68 20250401 183000 153149660 6500 6500 6500 6500 0
69 20250401 182900 153149660 6500 6500 6500 6500 0
70 20250401 182800 153149660 6500 6500 6500 6500 0
71 20250401 182700 153149660 6500 6500 6500 6500 0
72 20250401 182600 153149660 6500 6500 6500 6500 0
73 20250401 182500 153149660 6500 6500 6500 6500 0
74 20250401 182400 153149660 6500 6500 6500 6500 0
75 20250401 182300 153149660 6500 6500 6500 6500 0
76 20250401 182200 153149660 6500 6500 6500 6500 0
77 20250401 182100 153149660 6500 6500 6500 6500 0
78 20250401 182000 153149660 6500 6500 6500 6500 0
79 20250401 181900 153149660 6500 6500 6500 6500 0
80 20250401 181800 153149660 6500 6500 6500 6500 0
81 20250401 181700 153149660 6500 6500 6500 6500 0
82 20250401 181600 153149660 6500 6500 6500 6500 0
83 20250401 181500 153149660 6500 6500 6500 6500 0
84 20250401 181400 153149660 6500 6500 6500 6500 0
85 20250401 181300 153149660 6500 6500 6500 6500 0
86 20250401 181200 153149660 6500 6500 6500 6500 0
87 20250401 181100 153149660 6500 6500 6500 6500 0
88 20250401 181000 153149660 6500 6500 6500 6500 0
89 20250401 180900 153149660 6500 6500 6500 6500 0
90 20250401 180800 153149660 6500 6500 6500 6500 0
91 20250401 180700 153149660 6500 6500 6500 6500 0
92 20250401 180600 153149660 6500 6500 6500 6500 109
93 20250401 180500 153149660 6500 6500 6500 6500 0
94 20250401 180400 153149660 6500 6500 6500 6500 0
95 20250401 180300 153149660 6500 6500 6500 6500 0
96 20250401 180200 153149660 6500 6500 6500 6500 0
97 20250401 180100 153149660 6500 6500 6500 6500 0
98 20250401 180000 153149660 6500 6500 6500 6500 0
99 20250401 175900 153149660 6500 6500 6500 6500 0
100 20250401 175800 153149660 6500 6500 6500 6500 0
101 20250401 175700 153149660 6500 6500 6500 6500 0
102 20250401 175600 153149660 6500 6500 6500 6500 0
103 20250401 175500 153149660 6500 6500 6500 6500 0
104 20250401 175400 153149660 6500 6500 6500 6500 0
105 20250401 175300 153149660 6500 6500 6500 6500 0
106 20250401 175200 153149660 6500 6500 6500 6500 0
107 20250401 175100 153149660 6500 6500 6500 6500 0
108 20250401 175000 153149660 6500 6500 6500 6500 0
109 20250401 174900 153149660 6500 6500 6500 6500 0
110 20250401 174800 153149660 6500 6500 6500 6500 0
111 20250401 174700 153149660 6500 6500 6500 6500 0
112 20250401 174600 153149660 6500 6500 6500 6500 0
113 20250401 174500 153149660 6500 6500 6500 6500 0
114 20250401 174400 153149660 6500 6500 6500 6500 0
115 20250401 174300 153149660 6500 6500 6500 6500 0
116 20250401 174200 153149660 6500 6500 6500 6500 0
117 20250401 174100 153149660 6500 6500 6500 6500 0
118 20250401 174000 153149660 6500 6500 6500 6500 0
119 20250401 173900 153149660 6500 6500 6500 6500 0
120 20250401 173800 153149660 6500 6500 6500 6500 0
121 20250401 173700 153149660 6500 6500 6500 6500 0
122 20250401 173600 153149660 6500 6500 6500 6500 109
123 20250401 173500 153149660 6500 6500 6500 6500 0
124 20250401 173400 153149660 6500 6500 6500 6500 0
125 20250401 173300 153149660 6500 6500 6500 6500 0
126 20250401 173200 153149660 6500 6500 6500 6500 0
127 20250401 173100 153149660 6500 6500 6500 6500 0
128 20250401 173000 153149660 6500 6500 6500 6500 0
129 20250401 172900 153149660 6500 6500 6500 6500 0
130 20250401 172800 153149660 6500 6500 6500 6500 0
131 20250401 172700 153149660 6500 6500 6500 6500 0
132 20250401 172600 153149660 6500 6500 6500 6500 0
133 20250401 172500 153149660 6500 6500 6500 6500 0
134 20250401 172400 153149660 6500 6500 6500 6500 0
135 20250401 172300 153149660 6500 6500 6500 6500 0
136 20250401 172200 153149660 6500 6500 6500 6500 0
137 20250401 172100 153149660 6500 6500 6500 6500 0
138 20250401 172000 153149660 6500 6500 6500 6500 0
139 20250401 171900 153149660 6500 6500 6500 6500 0
140 20250401 171800 153149660 6500 6500 6500 6500 0
141 20250401 171700 153149660 6500 6500 6500 6500 0
142 20250401 171600 153149660 6500 6500 6500 6500 0
143 20250401 171500 153149660 6500 6500 6500 6500 0
144 20250401 171400 153149660 6500 6500 6500 6500 0
145 20250401 171300 153149660 6500 6500 6500 6500 0
146 20250401 171200 153149660 6500 6500 6500 6500 0
147 20250401 171100 153149660 6500 6500 6500 6500 0
148 20250401 171000 153149660 6500 6500 6500 6500 0
149 20250401 170900 153149660 6500 6500 6500 6500 0
150 20250401 170800 153149660 6500 6500 6500 6500 0
151 20250401 170700 153149660 6500 6500 6500 6500 0
152 20250401 170600 153149660 6500 6500 6500 6500 109
153 20250401 170500 153149660 6500 6500 6500 6500 0
154 20250401 170400 153149660 6500 6500 6500 6500 0
155 20250401 170300 153149660 6500 6500 6500 6500 0
156 20250401 170200 153149660 6500 6500 6500 6500 0
157 20250401 170100 153149660 6500 6500 6500 6500 0
158 20250401 170000 153149660 6500 6500 6500 6500 0
159 20250401 165900 153149660 6500 6500 6500 6500 0
160 20250401 165800 153149660 6500 6500 6500 6500 0
161 20250401 165700 153149660 6500 6500 6500 6500 0
162 20250401 165600 153149660 6500 6500 6500 6500 0
163 20250401 165500 153149660 6500 6500 6500 6500 0
164 20250401 165400 153149660 6500 6500 6500 6500 0
165 20250401 165300 153149660 6500 6500 6500 6500 0
166 20250401 165200 153149660 6500 6500 6500 6500 0
167 20250401 165100 153149660 6500 6500 6500 6500 0
168 20250401 165000 153149660 6500 6500 6500 6500 0
169 20250401 164900 153149660 6500 6500 6500 6500 0
170 20250401 164800 153149660 6500 6500 6500 6500 0
171 20250401 164700 153149660 6500 6500 6500 6500 0
172 20250401 164600 153149660 6500 6500 6500 6500 0
173 20250401 164500 153149660 6500 6500 6500 6500 0
174 20250401 164400 153149660 6500 6500 6500 6500 0
175 20250401 164300 153149660 6500 6500 6500 6500 0
176 20250401 164200 153149660 6500 6500 6500 6500 0
177 20250401 164100 153149660 6500 6500 6500 6500 0
178 20250401 164000 153149660 6500 6500 6500 6500 0
179 20250401 163900 153149660 6500 6500 6500 6500 0
180 20250401 163800 153149660 6500 6500 6500 6500 0
181 20250401 163700 153149660 6500 6500 6500 6500 0
182 20250401 163600 153149660 6500 6500 6500 6500 109
183 20250401 163500 153149660 6500 6500 6500 6500 0
184 20250401 163400 153149660 6500 6500 6500 6500 0
185 20250401 163300 153149660 6500 6500 6500 6500 0
186 20250401 163200 153149660 6500 6500 6500 6500 0
187 20250401 163100 153149660 6500 6500 6500 6500 0
188 20250401 163000 153149660 6500 6500 6500 6500 0
189 20250401 162900 153149660 6500 6500 6500 6500 0
190 20250401 162800 153149660 6500 6500 6500 6500 0
191 20250401 162700 153149660 6500 6500 6500 6500 0
192 20250401 162600 153149660 6500 6500 6500 6500 0
193 20250401 162500 153149660 6500 6500 6500 6500 0
194 20250401 162400 153149660 6500 6500 6500 6500 0
195 20250401 162300 153149660 6500 6500 6500 6500 0
196 20250401 162200 153149660 6500 6500 6500 6500 0
197 20250401 162100 153149660 6500 6500 6500 6500 0
198 20250401 162000 153149660 6500 6500 6500 6500 0
199 20250401 161900 153149660 6500 6500 6500 6500 0
200 20250401 161800 153149660 6500 6500 6500 6500 0
201 20250401 161700 153149660 6500 6500 6500 6500 0
202 20250401 161600 153149660 6500 6500 6500 6500 0
203 20250401 161500 153149660 6500 6500 6500 6500 0
204 20250401 161400 153149660 6500 6500 6500 6500 0
205 20250401 161300 153149660 6500 6500 6500 6500 0
206 20250401 161200 153149660 6500 6500 6500 6500 0
207 20250401 161100 153149660 6500 6500 6500 6500 0
208 20250401 161000 153149660 6500 6500 6500 6500 0
209 20250401 160900 153149660 6500 6500 6500 6500 0
210 20250401 160800 153149660 6500 6500 6500 6500 0
211 20250401 160700 153149660 6500 6500 6500 6500 0
212 20250401 160600 153149660 6500 6500 6500 6500 109
213 20250401 160500 153149660 6500 6500 6500 6500 0
214 20250401 160400 153149660 6500 6500 6500 6500 0
215 20250401 160300 153149660 6500 6500 6500 6500 0
216 20250401 160200 153149660 6500 6500 6500 6500 0
217 20250401 160100 153149660 6500 6500 6500 6500 0
218 20250401 160000 153149660 6500 6500 6500 6500 0
219 20250401 155900 153149660 6500 6500 6500 6500 0
220 20250401 155800 153149660 6500 6500 6500 6500 0
221 20250401 155700 153149660 6500 6500 6500 6500 0
222 20250401 155600 153149660 6500 6500 6500 6500 0
223 20250401 155500 153149660 6500 6500 6500 6500 0
224 20250401 155400 153149660 6500 6500 6500 6500 0
225 20250401 155300 153149660 6500 6500 6500 6500 0
226 20250401 155200 153149660 6500 6500 6500 6500 0
227 20250401 155100 153149660 6500 6500 6500 6500 0
228 20250401 155000 153149660 6500 6500 6500 6500 0
229 20250401 154900 153149660 6500 6500 6500 6500 0
230 20250401 154800 153149660 6500 6500 6500 6500 0
231 20250401 154700 153149660 6500 6500 6500 6500 0
232 20250401 154600 153149660 6500 6500 6500 6500 0
233 20250401 154500 153149660 6500 6500 6500 6500 0
234 20250401 154400 153149660 6500 6500 6500 6500 0
235 20250401 154300 153149660 6500 6500 6500 6500 0
236 20250401 154200 153149660 6500 6500 6500 6500 0
237 20250401 154100 153149660 6500 6500 6500 6500 0
238 20250401 154000 153149660 6500 6500 6500 6500 0
239 20250401 153900 153149660 6500 6500 6500 6500 0
240 20250401 153800 153149660 6500 6500 6500 6500 0
241 20250401 153700 153149660 6500 6500 6500 6500 0
242 20250401 153600 153149660 6500 6500 6500 6500 109
243 20250401 153500 153149660 6500 6500 6500 6500 0
244 20250401 153400 153149660 6500 6500 6500 6500 0
245 20250401 153300 153149660 6500 6500 6500 6500 0
246 20250401 153200 153149660 6500 6500 6500 6500 0
247 20250401 153100 153149660 6500 6500 6500 6500 0
248 20250401 153000 153149660 6500 6500 6500 6500 109
249 20250401 152900 152441160 6520 6520 6520 6520 0
250 20250401 152800 152441160 6520 6520 6520 6520 0
251 20250401 152700 152441160 6520 6520 6520 6520 0
252 20250401 152600 152441160 6520 6520 6520 6520 0
253 20250401 152500 152441160 6520 6520 6520 6520 0
254 20250401 152400 152441160 6520 6520 6520 6520 0
255 20250401 152300 152441160 6520 6520 6520 6520 0
256 20250401 152200 152441160 6520 6520 6520 6520 0
257 20250401 152100 152441160 6520 6520 6520 6520 0
258 20250401 152000 152441160 6520 6520 6520 6520 0
259 20250401 151900 152441160 6520 6520 6520 6520 0
260 20250401 151800 152441160 6520 6520 6520 6520 0
261 20250401 151700 152441160 6520 6520 6520 6520 0
262 20250401 151600 152441160 6520 6520 6520 6520 0
263 20250401 151500 152441160 6520 6520 6520 6520 0
264 20250401 151400 152441160 6520 6520 6520 6520 0
265 20250401 151300 152441160 6520 6520 6520 6520 0
266 20250401 151200 152441160 6520 6520 6520 6520 0
267 20250401 151100 152441160 6520 6520 6520 6520 0
268 20250401 151000 152441160 6520 6520 6520 6520 0
269 20250401 150900 152441160 6520 6520 6520 6520 0
270 20250401 150800 152441160 6520 6520 6520 6520 0
271 20250401 150700 152441160 6520 6520 6520 6520 0
272 20250401 150600 152441160 6520 6520 6520 6520 0
273 20250401 150500 152441160 6520 6520 6520 6520 0
274 20250401 150400 152441160 6520 6520 6520 6520 0
275 20250401 150300 152441160 6520 6520 6520 6520 0
276 20250401 150200 152441160 6520 6520 6520 6520 0
277 20250401 150100 152441160 6520 6520 6520 6520 0
278 20250401 150000 152441160 6520 6500 6520 6500 110
279 20250401 145900 151725960 6520 6520 6520 6520 0
280 20250401 145800 151725960 6520 6520 6520 6520 0
281 20250401 145700 151725960 6520 6520 6520 6520 0
282 20250401 145600 151725960 6520 6520 6520 6520 0
283 20250401 145500 151725960 6520 6520 6520 6520 0
284 20250401 145400 151725960 6520 6520 6520 6520 0
285 20250401 145300 151725960 6520 6520 6520 6520 2
286 20250401 145200 151712920 6520 6520 6520 6520 0
287 20250401 145100 151712920 6520 6520 6520 6520 0
288 20250401 145000 151712920 6520 6520 6520 6520 0
289 20250401 144900 151712920 6520 6520 6520 6520 0
290 20250401 144800 151712920 6520 6520 6520 6520 0
291 20250401 144700 151712920 6520 6520 6520 6520 0
292 20250401 144600 151712920 6520 6520 6520 6520 0
293 20250401 144500 151712920 6520 6520 6520 6520 0
294 20250401 144400 151712920 6520 6520 6520 6520 0
295 20250401 144300 151712920 6520 6520 6520 6520 0
296 20250401 144200 151712920 6520 6520 6520 6520 0
297 20250401 144100 151712920 6520 6520 6520 6520 0
298 20250401 144000 151712920 6520 6520 6520 6520 0
299 20250401 143900 151712920 6520 6520 6520 6520 0
300 20250401 143800 151712920 6520 6520 6520 6520 0
301 20250401 143700 151712920 6520 6520 6520 6520 0
302 20250401 143600 151712920 6520 6520 6520 6520 0
303 20250401 143500 151712920 6520 6520 6520 6520 0
304 20250401 143400 151712920 6520 6520 6520 6520 0
305 20250401 143300 151712920 6520 6520 6520 6520 0
306 20250401 143200 151712920 6520 6520 6520 6520 0
307 20250401 143100 151712920 6520 6520 6520 6520 0
308 20250401 143000 151712920 6520 6520 6520 6520 50
309 20250401 142900 151386920 6520 6520 6520 6520 0
310 20250401 142800 151386920 6520 6520 6520 6520 3
311 20250401 142700 151367360 6510 6510 6510 6510 0
312 20250401 142600 151367360 6510 6510 6510 6510 0
313 20250401 142500 151367360 6510 6510 6510 6510 0
314 20250401 142400 151367360 6510 6510 6510 6510 0
315 20250401 142300 151367360 6510 6510 6510 6510 0
316 20250401 142200 151367360 6510 6510 6510 6510 32
317 20250401 142100 151159040 6510 6510 6510 6510 0
318 20250401 142000 151159040 6510 6510 6510 6510 0
319 20250401 141900 151159040 6510 6510 6510 6510 0
320 20250401 141800 151159040 6510 6510 6510 6510 2
321 20250401 141700 151146020 6520 6520 6520 6520 0
322 20250401 141600 151146020 6520 6520 6520 6520 0
323 20250401 141500 151146020 6520 6520 6520 6520 0
324 20250401 141400 151146020 6520 6520 6520 6520 20
325 20250401 141300 151015620 6520 6520 6520 6520 0
326 20250401 141200 151015620 6520 6520 6520 6520 0
327 20250401 141100 151015620 6520 6520 6520 6520 0
328 20250401 141000 151015620 6520 6520 6520 6520 0
329 20250401 140900 151015620 6520 6520 6520 6520 100
330 20250401 140800 150363620 6520 6520 6520 6520 0
331 20250401 140700 150363620 6520 6520 6520 6520 0
332 20250401 140600 150363620 6520 6520 6520 6520 0
333 20250401 140500 150363620 6520 6520 6520 6520 0
334 20250401 140400 150363620 6520 6520 6520 6520 0
335 20250401 140300 150363620 6520 6520 6520 6520 0
336 20250401 140200 150363620 6520 6520 6520 6520 0
337 20250401 140100 150363620 6520 6520 6520 6520 10
338 20250401 140000 150298420 6520 6510 6520 6510 1332
339 20250401 135900 141627020 6510 6510 6510 6510 0
340 20250401 135800 141627020 6510 6510 6510 6510 0
341 20250401 135700 141627020 6510 6510 6510 6510 0
342 20250401 135600 141627020 6510 6510 6510 6510 0
343 20250401 135500 141627020 6510 6510 6510 6510 0
344 20250401 135400 141627020 6510 6510 6510 6510 0
345 20250401 135300 141627020 6510 6510 6510 6510 0
346 20250401 135200 141627020 6510 6510 6510 6510 0
347 20250401 135100 141627020 6510 6510 6510 6510 0
348 20250401 135000 141627020 6510 6510 6510 6510 0
349 20250401 134900 141627020 6510 6510 6510 6510 0
350 20250401 134800 141627020 6510 6510 6510 6510 0
351 20250401 134700 141627020 6510 6510 6510 6510 0
352 20250401 134600 141627020 6510 6510 6510 6510 0
353 20250401 134500 141627020 6510 6510 6510 6510 1
354 20250401 134400 141620510 6500 6500 6500 6500 0
355 20250401 134300 141620510 6500 6500 6500 6500 0
356 20250401 134200 141620510 6500 6500 6500 6500 0
357 20250401 134100 141620510 6500 6500 6500 6500 0
358 20250401 134000 141620510 6500 6500 6500 6500 0
359 20250401 133900 141620510 6500 6490 6500 6490 2232
360 20250401 133800 127113510 6500 6500 6500 6500 0
361 20250401 133700 127113510 6500 6500 6500 6500 0
362 20250401 133600 127113510 6500 6500 6500 6500 0
363 20250401 133500 127113510 6500 6500 6500 6500 0
364 20250401 133400 127113510 6500 6500 6500 6500 4
365 20250401 133300 127087510 6490 6490 6490 6490 0
366 20250401 133200 127087510 6490 6490 6490 6490 0
367 20250401 133100 127087510 6490 6490 6490 6490 50
368 20250401 133000 126763010 6500 6500 6500 6500 0
369 20250401 132900 126763010 6500 6500 6500 6500 0
370 20250401 132800 126763010 6500 6500 6500 6500 0
371 20250401 132700 126763010 6500 6500 6500 6500 0
372 20250401 132600 126763010 6500 6500 6500 6500 0
373 20250401 132500 126763010 6500 6500 6500 6500 0
374 20250401 132400 126763010 6500 6500 6500 6500 0
375 20250401 132300 126763010 6500 6500 6500 6500 0
376 20250401 132200 126763010 6500 6500 6500 6500 0
377 20250401 132100 126763010 6500 6500 6500 6500 0
378 20250401 132000 126763010 6500 6500 6500 6500 0
379 20250401 131900 126763010 6500 6500 6500 6500 0
380 20250401 131800 126763010 6500 6500 6500 6500 1
381 20250401 131700 126756510 6500 6500 6500 6500 1
382 20250401 131600 126750010 6500 6500 6500 6500 2
383 20250401 131500 126737010 6500 6500 6500 6500 0
384 20250401 131400 126737010 6500 6500 6500 6500 0
385 20250401 131300 126737010 6500 6500 6500 6500 0
386 20250401 131200 126737010 6500 6500 6500 6500 0
387 20250401 131100 126737010 6500 6500 6500 6500 600
388 20250401 131000 122837010 6500 6500 6500 6500 0
389 20250401 130900 122837010 6500 6500 6500 6500 0
390 20250401 130800 122837010 6500 6500 6500 6500 0
391 20250401 130700 122837010 6500 6490 6500 6490 100
392 20250401 130600 122187930 6470 6480 6480 6470 876
393 20250401 130500 116519520 6490 6490 6490 6490 0
394 20250401 130400 116519520 6490 6490 6490 6490 0
395 20250401 130300 116519520 6490 6490 6490 6490 0
396 20250401 130200 116519520 6490 6490 6490 6490 0
397 20250401 130100 116519520 6490 6490 6490 6490 0
398 20250401 130000 116519520 6490 6490 6490 6490 6
399 20250401 125900 116480580 6490 6490 6490 6490 0
400 20250401 125800 116480580 6490 6490 6490 6490 0
401 20250401 125700 116480580 6490 6490 6490 6490 0
402 20250401 125600 116480580 6490 6490 6490 6490 100
403 20250401 125500 115831580 6480 6490 6490 6480 3
404 20250401 125400 115812120 6500 6500 6500 6500 0
405 20250401 125300 115812120 6500 6500 6500 6500 0
406 20250401 125200 115812120 6500 6500 6500 6500 0
407 20250401 125100 115812120 6500 6500 6500 6500 0
408 20250401 125000 115812120 6500 6500 6500 6500 0
409 20250401 124900 115812120 6500 6500 6500 6500 8
410 20250401 124800 115760120 6500 6500 6500 6500 0
411 20250401 124700 115760120 6500 6500 6500 6500 0
412 20250401 124600 115760120 6500 6500 6500 6500 0
413 20250401 124500 115760120 6500 6500 6500 6500 0
414 20250401 124400 115760120 6500 6500 6500 6500 0
415 20250401 124300 115760120 6500 6500 6500 6500 0
416 20250401 124200 115760120 6500 6500 6500 6500 0
417 20250401 124100 115760120 6500 6500 6500 6500 0
418 20250401 124000 115760120 6500 6500 6500 6500 0
419 20250401 123900 115760120 6500 6500 6500 6500 0
420 20250401 123800 115760120 6500 6500 6500 6500 0
421 20250401 123700 115760120 6500 6500 6500 6500 0
422 20250401 123600 115760120 6500 6500 6500 6500 0
423 20250401 123500 115760120 6500 6500 6500 6500 0
424 20250401 123400 115760120 6500 6500 6500 6500 0
425 20250401 123300 115760120 6500 6500 6500 6500 0
426 20250401 123200 115760120 6500 6500 6500 6500 0
427 20250401 123100 115760120 6500 6500 6500 6500 0
428 20250401 123000 115760120 6500 6500 6500 6500 0
429 20250401 122900 115760120 6500 6500 6500 6500 0
430 20250401 122800 115760120 6500 6500 6500 6500 0
431 20250401 122700 115760120 6500 6500 6500 6500 0
432 20250401 122600 115760120 6500 6500 6500 6500 0
433 20250401 122500 115760120 6500 6500 6500 6500 0
434 20250401 122400 115760120 6500 6500 6500 6500 0
435 20250401 122300 115760120 6500 6500 6500 6500 0
436 20250401 122200 115760120 6500 6500 6500 6500 0
437 20250401 122100 115760120 6500 6500 6500 6500 0
438 20250401 122000 115760120 6500 6500 6500 6500 0
439 20250401 121900 115760120 6500 6500 6500 6500 0
440 20250401 121800 115760120 6500 6500 6500 6500 0
441 20250401 121700 115760120 6500 6490 6500 6490 1018
442 20250401 121600 109143200 6500 6500 6500 6500 0
443 20250401 121500 109143200 6500 6500 6500 6500 0
444 20250401 121400 109143200 6500 6500 6500 6500 1
445 20250401 121300 109136700 6480 6480 6480 6480 0
446 20250401 121200 109136700 6480 6480 6480 6480 0
447 20250401 121100 109136700 6480 6490 6490 6480 500
448 20250401 121000 105894620 6500 6500 6500 6500 0
449 20250401 120900 105894620 6500 6500 6500 6500 0
450 20250401 120800 105894620 6500 6500 6500 6500 0
451 20250401 120700 105894620 6500 6500 6500 6500 0
452 20250401 120600 105894620 6500 6500 6500 6500 0
453 20250401 120500 105894620 6500 6500 6500 6500 0
454 20250401 120400 105894620 6500 6500 6500 6500 0
455 20250401 120300 105894620 6500 6500 6500 6500 0
456 20250401 120200 105894620 6500 6500 6500 6500 0
457 20250401 120100 105894620 6500 6500 6500 6500 0
458 20250401 120000 105894620 6500 6500 6500 6500 0
459 20250401 115900 105894620 6500 6500 6500 6500 0
460 20250401 115800 105894620 6500 6500 6500 6500 0
461 20250401 115700 105894620 6500 6500 6500 6500 0
462 20250401 115600 105894620 6500 6500 6500 6500 0
463 20250401 115500 105894620 6500 6500 6500 6500 0
464 20250401 115400 105894620 6500 6500 6500 6500 0
465 20250401 115300 105894620 6500 6500 6500 6500 0
466 20250401 115200 105894620 6500 6500 6500 6500 0
467 20250401 115100 105894620 6500 6500 6500 6500 0
468 20250401 115000 105894620 6500 6500 6500 6500 0
469 20250401 114900 105894620 6500 6500 6500 6500 0
470 20250401 114800 105894620 6500 6500 6500 6500 0
471 20250401 114700 105894620 6500 6500 6500 6500 0
472 20250401 114600 105894620 6500 6500 6500 6500 76
473 20250401 114500 105400620 6500 6500 6500 6500 0
474 20250401 114400 105400620 6500 6500 6500 6500 0
475 20250401 114300 105400620 6500 6500 6500 6500 0
476 20250401 114200 105400620 6500 6500 6500 6500 0
477 20250401 114100 105400620 6500 6500 6500 6500 0
478 20250401 114000 105400620 6500 6500 6500 6500 1
479 20250401 113900 105394120 6490 6490 6490 6490 0
480 20250401 113800 105394120 6490 6490 6490 6490 9
481 20250401 113700 105335710 6490 6490 6490 6490 14
482 20250401 113600 105244850 6490 6490 6490 6490 5
483 20250401 113500 105212400 6490 6490 6490 6490 0
484 20250401 113400 105212400 6490 6490 6490 6490 0
485 20250401 113300 105212400 6490 6480 6490 6480 64
486 20250401 113200 104797670 6480 6480 6480 6480 1
487 20250401 113100 104791190 6480 6480 6480 6480 0
488 20250401 113000 104791190 6480 6480 6480 6480 0
489 20250401 112900 104791190 6480 6480 6480 6480 0
490 20250401 112800 104791190 6480 6480 6480 6480 0
491 20250401 112700 104791190 6480 6480 6480 6480 0
492 20250401 112600 104791190 6480 6480 6480 6480 0
493 20250401 112500 104791190 6480 6480 6480 6480 0
494 20250401 112400 104791190 6480 6480 6480 6480 0
495 20250401 112300 104791190 6480 6480 6480 6480 0
496 20250401 112200 104791190 6480 6480 6480 6480 0
497 20250401 112100 104791190 6480 6480 6480 6480 0
498 20250401 112000 104791190 6480 6480 6480 6480 0
499 20250401 111900 104791190 6480 6480 6480 6480 0
500 20250401 111800 104791190 6480 6480 6480 6480 0
501 20250401 111700 104791190 6480 6480 6480 6480 0
502 20250401 111600 104791190 6480 6480 6480 6480 0
503 20250401 111500 104791190 6480 6480 6480 6480 0
504 20250401 111400 104791190 6480 6480 6480 6480 0
505 20250401 111300 104791190 6480 6470 6480 6470 52
506 20250401 111200 104454660 6410 6410 6410 6410 0
507 20250401 111100 104454660 6410 6410 6410 6410 0
508 20250401 111000 104454660 6410 6410 6410 6410 0
509 20250401 110900 104454660 6410 6410 6410 6410 43
510 20250401 110800 104179030 6480 6480 6480 6480 0
511 20250401 110700 104179030 6480 6480 6480 6480 0
512 20250401 110600 104179030 6480 6480 6480 6480 0
513 20250401 110500 104179030 6480 6480 6480 6480 0
514 20250401 110400 104179030 6480 6480 6480 6480 10
515 20250401 110300 104114230 6480 6480 6480 6480 0
516 20250401 110200 104114230 6480 6480 6480 6480 0
517 20250401 110100 104114230 6480 6480 6480 6480 0
518 20250401 110000 104114230 6480 6480 6480 6480 0
519 20250401 105900 104114230 6480 6480 6480 6480 0
520 20250401 105800 104114230 6480 6480 6480 6480 0
521 20250401 105700 104114230 6480 6480 6480 6480 100
522 20250401 105600 103466230 6500 6500 6500 6500 0
523 20250401 105500 103466230 6500 6500 6500 6500 0
524 20250401 105400 103466230 6500 6500 6500 6500 0
525 20250401 105300 103466230 6500 6500 6500 6500 0
526 20250401 105200 103466230 6500 6500 6500 6500 0
527 20250401 105100 103466230 6500 6500 6500 6500 0
528 20250401 105000 103466230 6500 6500 6500 6500 0
529 20250401 104900 103466230 6500 6500 6500 6500 0
530 20250401 104800 103466230 6500 6500 6500 6500 0
531 20250401 104700 103466230 6500 6500 6500 6500 0
532 20250401 104600 103466230 6500 6500 6500 6500 0
533 20250401 104500 103466230 6500 6500 6500 6500 0
534 20250401 104400 103466230 6500 6500 6500 6500 0
535 20250401 104300 103466230 6500 6500 6500 6500 0
536 20250401 104200 103466230 6500 6500 6500 6500 0
537 20250401 104100 103466230 6500 6500 6500 6500 0
538 20250401 104000 103466230 6500 6500 6500 6500 0
539 20250401 103900 103466230 6500 6500 6500 6500 0
540 20250401 103800 103466230 6500 6500 6500 6500 0
541 20250401 103700 103466230 6500 6500 6500 6500 0
542 20250401 103600 103466230 6500 6500 6500 6500 0
543 20250401 103500 103466230 6500 6500 6500 6500 0
544 20250401 103400 103466230 6500 6500 6500 6500 0
545 20250401 103300 103466230 6500 6500 6500 6500 0
546 20250401 103200 103466230 6500 6500 6500 6500 0
547 20250401 103100 103466230 6500 6500 6500 6500 0
548 20250401 103000 103466230 6500 6500 6500 6500 10
549 20250401 102900 103401230 6500 6500 6500 6500 0
550 20250401 102800 103401230 6500 6500 6500 6500 0
551 20250401 102700 103401230 6500 6500 6500 6500 0
552 20250401 102600 103401230 6500 6500 6500 6500 0
553 20250401 102500 103401230 6500 6500 6500 6500 0
554 20250401 102400 103401230 6500 6500 6500 6500 0
555 20250401 102300 103401230 6500 6500 6500 6500 0
556 20250401 102200 103401230 6500 6500 6500 6500 0
557 20250401 102100 103401230 6500 6500 6500 6500 0
558 20250401 102000 103401230 6500 6500 6500 6500 0
559 20250401 101900 103401230 6500 6500 6500 6500 0
560 20250401 101800 103401230 6500 6500 6500 6500 0
561 20250401 101700 103401230 6500 6500 6500 6500 0
562 20250401 101600 103401230 6500 6500 6500 6500 0
563 20250401 101500 103401230 6500 6500 6500 6500 0
564 20250401 101400 103401230 6500 6500 6500 6500 0
565 20250401 101300 103401230 6500 6500 6500 6500 0
566 20250401 101200 103401230 6500 6500 6500 6500 0
567 20250401 101100 103401230 6500 6500 6500 6500 0
568 20250401 101000 103401230 6500 6500 6500 6500 0
569 20250401 100900 103401230 6500 6500 6500 6500 0
570 20250401 100800 103401230 6500 6500 6500 6500 0
571 20250401 100700 103401230 6500 6500 6500 6500 0
572 20250401 100600 103401230 6500 6500 6500 6500 82
573 20250401 100500 102868230 6500 6500 6500 6500 0
574 20250401 100400 102868230 6500 6500 6500 6500 0
575 20250401 100300 102868230 6500 6500 6500 6500 0
576 20250401 100200 102868230 6500 6500 6500 6500 0
577 20250401 100100 102868230 6500 6500 6500 6500 0
578 20250401 100000 102868230 6500 6500 6500 6500 0
579 20250401 095900 102868230 6500 6500 6500 6500 0
580 20250401 095800 102868230 6500 6500 6500 6500 0
581 20250401 095700 102868230 6500 6500 6500 6500 0
582 20250401 095600 102868230 6500 6500 6500 6500 0
583 20250401 095500 102868230 6500 6500 6500 6500 0
584 20250401 095400 102868230 6500 6500 6500 6500 533
585 20250401 095300 99403730 6500 6500 6500 6500 0
586 20250401 095200 99403730 6500 6510 6510 6500 3484
587 20250401 095100 76756750 6510 6510 6510 6510 0
588 20250401 095000 76756750 6510 6510 6510 6510 2
589 20250401 094900 76743730 6520 6520 6520 6520 0
590 20250401 094800 76743730 6520 6520 6520 6520 0
591 20250401 094700 76743730 6520 6520 6520 6520 500
592 20250401 094600 73483730 6500 6500 6500 6500 0
593 20250401 094500 73483730 6500 6500 6500 6500 0
594 20250401 094400 73483730 6500 6500 6500 6500 0
595 20250401 094300 73483730 6500 6500 6500 6500 2037
596 20250401 094200 60243230 6500 6500 6500 6500 1164
597 20250401 094100 52677230 6520 6520 6520 6520 0
598 20250401 094000 52677230 6520 6520 6520 6520 0
599 20250401 093900 52677230 6520 6520 6520 6520 1233
600 20250401 093800 44638070 6520 6520 6520 6520 50
601 20250401 093700 44312070 6520 6520 6520 6520 11
602 20250401 093600 44240350 6520 6520 6520 6520 0
603 20250401 093500 44240350 6520 6520 6520 6520 0
604 20250401 093400 44240350 6520 6520 6520 6520 0
605 20250401 093300 44240350 6520 6520 6520 6520 70
606 20250401 093200 43783950 6520 6520 6520 6520 0
607 20250401 093100 43783950 6520 6520 6520 6520 0
608 20250401 093000 43783950 6520 6520 6520 6520 61
609 20250401 092900 43386230 6530 6530 6530 6530 0
610 20250401 092800 43386230 6530 6530 6530 6530 0
611 20250401 092700 43386230 6530 6530 6530 6530 3
612 20250401 092600 43366640 6520 6520 6520 6520 0
613 20250401 092500 43366640 6520 6520 6520 6520 2800
614 20250401 092400 25110640 6520 6520 6520 6520 102
615 20250401 092300 24445600 6530 6520 6530 6520 522
616 20250401 092200 21040610 6520 6520 6520 6520 38
617 20250401 092100 20792850 6530 6530 6530 6530 0
618 20250401 092000 20792850 6530 6530 6530 6530 0
619 20250401 091900 20792850 6530 6530 6530 6530 0
620 20250401 091800 20792850 6530 6530 6530 6530 47
621 20250401 091700 20485940 6530 6530 6530 6530 0
622 20250401 091600 20485940 6530 6530 6530 6530 0
623 20250401 091500 20485940 6530 6530 6530 6530 8
624 20250401 091400 20433700 6530 6530 6530 6530 0
625 20250401 091300 20433700 6530 6530 6530 6530 0
626 20250401 091200 20433700 6530 6530 6530 6530 1400
627 20250401 091100 11291700 6560 6530 6560 6530 472
628 20250401 091000 8208910 6560 6560 6560 6560 0
629 20250401 090900 8208910 6560 6560 6560 6560 0
630 20250401 090800 8208910 6560 6560 6560 6560 0
631 20250401 090700 8208910 6560 6530 6560 6530 5
632 20250401 090600 8176220 6530 6530 6530 6530 92
633 20250401 090500 7575460 6530 6440 6530 6440 1162
634 20250401 090400 25760 6440 6440 6440 6440 0
635 20250401 090300 25760 6440 6440 6440 6440 0
636 20250401 090200 25760 6440 6440 6440 6440 0
637 20250401 090100 25760 6440 6440 6440 6440 1
638 20250401 090000 19320 6440 6440 6440 6440 3

1
041520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12188730,0,78861083100,0.00
20250327,0,12188730,0,76545224400,0.00
20250326,0,12188730,0,77398435500,0.00
20250325,0,12188730,0,74595027600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12188730 0 78861083100 0.00
3 20250327 0 12188730 0 76545224400 0.00
4 20250326 0 12188730 0 77398435500 0.00
5 20250325 0 12188730 0 74595027600 0.00