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

649
053620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,14219780,6380,6380,6380,6380,228
20250401,194600,14219780,6380,6380,6380,6380,0
20250401,194500,14219780,6380,6380,6380,6380,0
20250401,194400,14219780,6380,6380,6380,6380,0
20250401,194300,14219780,6380,6380,6380,6380,0
20250401,194200,14219780,6380,6380,6380,6380,0
20250401,194100,14219780,6380,6380,6380,6380,0
20250401,194000,14219780,6380,6380,6380,6380,0
20250401,193900,14219780,6380,6380,6380,6380,0
20250401,193800,14219780,6380,6380,6380,6380,0
20250401,193700,14219780,6380,6380,6380,6380,0
20250401,193600,14219780,6380,6380,6380,6380,0
20250401,193500,14219780,6380,6380,6380,6380,0
20250401,193400,14219780,6380,6380,6380,6380,0
20250401,193300,14219780,6380,6380,6380,6380,0
20250401,193200,14219780,6380,6380,6380,6380,0
20250401,193100,14219780,6380,6380,6380,6380,0
20250401,193000,14219780,6380,6380,6380,6380,0
20250401,192900,14219780,6380,6380,6380,6380,0
20250401,192800,14219780,6380,6380,6380,6380,0
20250401,192700,14219780,6380,6380,6380,6380,0
20250401,192600,14219780,6380,6380,6380,6380,0
20250401,192500,14219780,6380,6380,6380,6380,0
20250401,192400,14219780,6380,6380,6380,6380,0
20250401,192300,14219780,6380,6380,6380,6380,0
20250401,192200,14219780,6380,6380,6380,6380,0
20250401,192100,14219780,6380,6380,6380,6380,0
20250401,192000,14219780,6380,6380,6380,6380,0
20250401,191900,14219780,6380,6380,6380,6380,0
20250401,191800,14219780,6380,6380,6380,6380,0
20250401,191700,14219780,6380,6380,6380,6380,228
20250401,191600,14219780,6380,6380,6380,6380,0
20250401,191500,14219780,6380,6380,6380,6380,0
20250401,191400,14219780,6380,6380,6380,6380,0
20250401,191300,14219780,6380,6380,6380,6380,0
20250401,191200,14219780,6380,6380,6380,6380,0
20250401,191100,14219780,6380,6380,6380,6380,0
20250401,191000,14219780,6380,6380,6380,6380,0
20250401,190900,14219780,6380,6380,6380,6380,0
20250401,190800,14219780,6380,6380,6380,6380,0
20250401,190700,14219780,6380,6380,6380,6380,0
20250401,190600,14219780,6380,6380,6380,6380,0
20250401,190500,14219780,6380,6380,6380,6380,0
20250401,190400,14219780,6380,6380,6380,6380,0
20250401,190300,14219780,6380,6380,6380,6380,0
20250401,190200,14219780,6380,6380,6380,6380,0
20250401,190100,14219780,6380,6380,6380,6380,0
20250401,190000,14219780,6380,6380,6380,6380,0
20250401,185900,14219780,6380,6380,6380,6380,0
20250401,185800,14219780,6380,6380,6380,6380,0
20250401,185700,14219780,6380,6380,6380,6380,0
20250401,185600,14219780,6380,6380,6380,6380,0
20250401,185500,14219780,6380,6380,6380,6380,0
20250401,185400,14219780,6380,6380,6380,6380,0
20250401,185300,14219780,6380,6380,6380,6380,0
20250401,185200,14219780,6380,6380,6380,6380,0
20250401,185100,14219780,6380,6380,6380,6380,0
20250401,185000,14219780,6380,6380,6380,6380,0
20250401,184900,14219780,6380,6380,6380,6380,0
20250401,184800,14219780,6380,6380,6380,6380,0
20250401,184700,14219780,6380,6380,6380,6380,228
20250401,184600,14219780,6380,6380,6380,6380,0
20250401,184500,14219780,6380,6380,6380,6380,0
20250401,184400,14219780,6380,6380,6380,6380,0
20250401,184300,14219780,6380,6380,6380,6380,0
20250401,184200,14219780,6380,6380,6380,6380,0
20250401,184100,14219780,6380,6380,6380,6380,0
20250401,184000,14219780,6380,6380,6380,6380,0
20250401,183900,14219780,6380,6380,6380,6380,0
20250401,183800,14219780,6380,6380,6380,6380,0
20250401,183700,14219780,6380,6380,6380,6380,0
20250401,183600,14219780,6380,6380,6380,6380,0
20250401,183500,14219780,6380,6380,6380,6380,0
20250401,183400,14219780,6380,6380,6380,6380,0
20250401,183300,14219780,6380,6380,6380,6380,0
20250401,183200,14219780,6380,6380,6380,6380,0
20250401,183100,14219780,6380,6380,6380,6380,0
20250401,183000,14219780,6380,6380,6380,6380,0
20250401,182900,14219780,6380,6380,6380,6380,0
20250401,182800,14219780,6380,6380,6380,6380,0
20250401,182700,14219780,6380,6380,6380,6380,0
20250401,182600,14219780,6380,6380,6380,6380,0
20250401,182500,14219780,6380,6380,6380,6380,0
20250401,182400,14219780,6380,6380,6380,6380,0
20250401,182300,14219780,6380,6380,6380,6380,0
20250401,182200,14219780,6380,6380,6380,6380,0
20250401,182100,14219780,6380,6380,6380,6380,0
20250401,182000,14219780,6380,6380,6380,6380,0
20250401,181900,14219780,6380,6380,6380,6380,0
20250401,181800,14219780,6380,6380,6380,6380,0
20250401,181700,14219780,6380,6380,6380,6380,228
20250401,181600,14219780,6380,6380,6380,6380,0
20250401,181500,14219780,6380,6380,6380,6380,0
20250401,181400,14219780,6380,6380,6380,6380,0
20250401,181300,14219780,6380,6380,6380,6380,0
20250401,181200,14219780,6380,6380,6380,6380,0
20250401,181100,14219780,6380,6380,6380,6380,0
20250401,181000,14219780,6380,6380,6380,6380,0
20250401,180900,14219780,6380,6380,6380,6380,0
20250401,180800,14219780,6380,6380,6380,6380,0
20250401,180700,14219780,6380,6380,6380,6380,0
20250401,180600,14219780,6380,6380,6380,6380,0
20250401,180500,14219780,6380,6380,6380,6380,0
20250401,180400,14219780,6380,6380,6380,6380,0
20250401,180300,14219780,6380,6380,6380,6380,0
20250401,180200,14219780,6380,6380,6380,6380,0
20250401,180100,14219780,6380,6380,6380,6380,0
20250401,180000,14219780,6380,6380,6380,6380,0
20250401,175900,14219780,6380,6380,6380,6380,0
20250401,175800,14219780,6380,6380,6380,6380,0
20250401,175700,14219780,6380,6380,6380,6380,0
20250401,175600,14219780,6380,6380,6380,6380,0
20250401,175500,14219780,6380,6380,6380,6380,0
20250401,175400,14219780,6380,6380,6380,6380,0
20250401,175300,14219780,6380,6380,6380,6380,0
20250401,175200,14219780,6380,6380,6380,6380,0
20250401,175100,14219780,6380,6380,6380,6380,0
20250401,175000,14219780,6380,6380,6380,6380,0
20250401,174900,14219780,6380,6380,6380,6380,0
20250401,174800,14219780,6380,6380,6380,6380,0
20250401,174700,14219780,6380,6380,6380,6380,228
20250401,174600,14219780,6380,6380,6380,6380,0
20250401,174500,14219780,6380,6380,6380,6380,0
20250401,174400,14219780,6380,6380,6380,6380,0
20250401,174300,14219780,6380,6380,6380,6380,0
20250401,174200,14219780,6380,6380,6380,6380,0
20250401,174100,14219780,6380,6380,6380,6380,0
20250401,174000,14219780,6380,6380,6380,6380,0
20250401,173900,14219780,6380,6380,6380,6380,0
20250401,173800,14219780,6380,6380,6380,6380,0
20250401,173700,14219780,6380,6380,6380,6380,0
20250401,173600,14219780,6380,6380,6380,6380,0
20250401,173500,14219780,6380,6380,6380,6380,0
20250401,173400,14219780,6380,6380,6380,6380,0
20250401,173300,14219780,6380,6380,6380,6380,0
20250401,173200,14219780,6380,6380,6380,6380,0
20250401,173100,14219780,6380,6380,6380,6380,0
20250401,173000,14219780,6380,6380,6380,6380,0
20250401,172900,14219780,6380,6380,6380,6380,0
20250401,172800,14219780,6380,6380,6380,6380,0
20250401,172700,14219780,6380,6380,6380,6380,0
20250401,172600,14219780,6380,6380,6380,6380,0
20250401,172500,14219780,6380,6380,6380,6380,0
20250401,172400,14219780,6380,6380,6380,6380,0
20250401,172300,14219780,6380,6380,6380,6380,0
20250401,172200,14219780,6380,6380,6380,6380,0
20250401,172100,14219780,6380,6380,6380,6380,0
20250401,172000,14219780,6380,6380,6380,6380,0
20250401,171900,14219780,6380,6380,6380,6380,0
20250401,171800,14219780,6380,6380,6380,6380,0
20250401,171700,14219780,6380,6380,6380,6380,228
20250401,171600,14219780,6380,6380,6380,6380,0
20250401,171500,14219780,6380,6380,6380,6380,0
20250401,171400,14219780,6380,6380,6380,6380,0
20250401,171300,14219780,6380,6380,6380,6380,0
20250401,171200,14219780,6380,6380,6380,6380,0
20250401,171100,14219780,6380,6380,6380,6380,0
20250401,171000,14219780,6380,6380,6380,6380,0
20250401,170900,14219780,6380,6380,6380,6380,0
20250401,170800,14219780,6380,6380,6380,6380,0
20250401,170700,14219780,6380,6380,6380,6380,0
20250401,170600,14219780,6380,6380,6380,6380,0
20250401,170500,14219780,6380,6380,6380,6380,0
20250401,170400,14219780,6380,6380,6380,6380,0
20250401,170300,14219780,6380,6380,6380,6380,0
20250401,170200,14219780,6380,6380,6380,6380,0
20250401,170100,14219780,6380,6380,6380,6380,0
20250401,170000,14219780,6380,6380,6380,6380,0
20250401,165900,14219780,6380,6380,6380,6380,0
20250401,165800,14219780,6380,6380,6380,6380,0
20250401,165700,14219780,6380,6380,6380,6380,0
20250401,165600,14219780,6380,6380,6380,6380,0
20250401,165500,14219780,6380,6380,6380,6380,0
20250401,165400,14219780,6380,6380,6380,6380,0
20250401,165300,14219780,6380,6380,6380,6380,0
20250401,165200,14219780,6380,6380,6380,6380,0
20250401,165100,14219780,6380,6380,6380,6380,0
20250401,165000,14219780,6380,6380,6380,6380,0
20250401,164900,14219780,6380,6380,6380,6380,0
20250401,164800,14219780,6380,6380,6380,6380,0
20250401,164700,14219780,6380,6380,6380,6380,228
20250401,164600,14219780,6380,6380,6380,6380,0
20250401,164500,14219780,6380,6380,6380,6380,0
20250401,164400,14219780,6380,6380,6380,6380,0
20250401,164300,14219780,6380,6380,6380,6380,0
20250401,164200,14219780,6380,6380,6380,6380,0
20250401,164100,14219780,6380,6380,6380,6380,0
20250401,164000,14219780,6380,6380,6380,6380,0
20250401,163900,14219780,6380,6380,6380,6380,0
20250401,163800,14219780,6380,6380,6380,6380,0
20250401,163700,14219780,6380,6380,6380,6380,0
20250401,163600,14219780,6380,6380,6380,6380,0
20250401,163500,14219780,6380,6380,6380,6380,0
20250401,163400,14219780,6380,6380,6380,6380,0
20250401,163300,14219780,6380,6380,6380,6380,0
20250401,163200,14219780,6380,6380,6380,6380,0
20250401,163100,14219780,6380,6380,6380,6380,0
20250401,163000,14219780,6380,6380,6380,6380,0
20250401,162900,14219780,6380,6380,6380,6380,0
20250401,162800,14219780,6380,6380,6380,6380,0
20250401,162700,14219780,6380,6380,6380,6380,0
20250401,162600,14219780,6380,6380,6380,6380,0
20250401,162500,14219780,6380,6380,6380,6380,0
20250401,162400,14219780,6380,6380,6380,6380,0
20250401,162300,14219780,6380,6380,6380,6380,0
20250401,162200,14219780,6380,6380,6380,6380,0
20250401,162100,14219780,6380,6380,6380,6380,0
20250401,162000,14219780,6380,6380,6380,6380,0
20250401,161900,14219780,6380,6380,6380,6380,0
20250401,161800,14219780,6380,6380,6380,6380,0
20250401,161700,14219780,6380,6380,6380,6380,228
20250401,161600,14219780,6380,6380,6380,6380,0
20250401,161500,14219780,6380,6380,6380,6380,0
20250401,161400,14219780,6380,6380,6380,6380,0
20250401,161300,14219780,6380,6380,6380,6380,0
20250401,161200,14219780,6380,6380,6380,6380,0
20250401,161100,14219780,6380,6380,6380,6380,0
20250401,161000,14219780,6380,6380,6380,6380,0
20250401,160900,14219780,6380,6380,6380,6380,0
20250401,160800,14219780,6380,6380,6380,6380,0
20250401,160700,14219780,6380,6380,6380,6380,0
20250401,160600,14219780,6380,6380,6380,6380,0
20250401,160500,14219780,6380,6380,6380,6380,0
20250401,160400,14219780,6380,6380,6380,6380,0
20250401,160300,14219780,6380,6380,6380,6380,0
20250401,160200,14219780,6380,6380,6380,6380,0
20250401,160100,14219780,6380,6380,6380,6380,0
20250401,160000,14219780,6380,6380,6380,6380,0
20250401,155900,14219780,6380,6380,6380,6380,0
20250401,155800,14219780,6380,6380,6380,6380,0
20250401,155700,14219780,6380,6380,6380,6380,0
20250401,155600,14219780,6380,6380,6380,6380,0
20250401,155500,14219780,6380,6380,6380,6380,0
20250401,155400,14219780,6380,6380,6380,6380,0
20250401,155300,14219780,6380,6380,6380,6380,0
20250401,155200,14219780,6380,6380,6380,6380,0
20250401,155100,14219780,6380,6380,6380,6380,0
20250401,155000,14219780,6380,6380,6380,6380,0
20250401,154900,14219780,6380,6380,6380,6380,0
20250401,154800,14219780,6380,6380,6380,6380,0
20250401,154700,14219780,6380,6380,6380,6380,228
20250401,154600,14219780,6380,6380,6380,6380,0
20250401,154500,14219780,6380,6380,6380,6380,0
20250401,154400,14219780,6380,6380,6380,6380,0
20250401,154300,14219780,6380,6380,6380,6380,0
20250401,154200,14219780,6380,6380,6380,6380,0
20250401,154100,14219780,6380,6380,6380,6380,0
20250401,154000,14219780,6380,6380,6380,6380,0
20250401,153900,14219780,6380,6380,6380,6380,0
20250401,153800,14219780,6380,6380,6380,6380,0
20250401,153700,14219780,6380,6380,6380,6380,0
20250401,153600,14219780,6380,6380,6380,6380,0
20250401,153500,14219780,6380,6380,6380,6380,0
20250401,153400,14219780,6380,6380,6380,6380,0
20250401,153300,14219780,6380,6380,6380,6380,0
20250401,153200,14219780,6380,6380,6380,6380,0
20250401,153100,14219780,6380,6380,6380,6380,0
20250401,153000,14219780,6380,6380,6380,6380,228
20250401,152900,12765140,6360,6360,6360,6360,0
20250401,152800,12765140,6360,6360,6360,6360,0
20250401,152700,12765140,6360,6360,6360,6360,0
20250401,152600,12765140,6360,6360,6360,6360,0
20250401,152500,12765140,6360,6360,6360,6360,0
20250401,152400,12765140,6360,6360,6360,6360,0
20250401,152300,12765140,6360,6360,6360,6360,0
20250401,152200,12765140,6360,6360,6360,6360,0
20250401,152100,12765140,6360,6360,6360,6360,0
20250401,152000,12765140,6360,6360,6360,6360,0
20250401,151900,12765140,6360,6360,6360,6360,0
20250401,151800,12765140,6360,6360,6360,6360,0
20250401,151700,12765140,6360,6360,6360,6360,6
20250401,151600,12726980,6370,6370,6370,6370,0
20250401,151500,12726980,6370,6370,6370,6370,0
20250401,151400,12726980,6370,6370,6370,6370,0
20250401,151300,12726980,6370,6370,6370,6370,0
20250401,151200,12726980,6370,6370,6370,6370,0
20250401,151100,12726980,6370,6370,6370,6370,0
20250401,151000,12726980,6370,6370,6370,6370,0
20250401,150900,12726980,6370,6370,6370,6370,0
20250401,150800,12726980,6370,6370,6370,6370,0
20250401,150700,12726980,6370,6370,6370,6370,0
20250401,150600,12726980,6370,6370,6370,6370,0
20250401,150500,12726980,6370,6370,6370,6370,0
20250401,150400,12726980,6370,6370,6370,6370,0
20250401,150300,12726980,6370,6370,6370,6370,0
20250401,150200,12726980,6370,6370,6370,6370,15
20250401,150100,12631430,6380,6380,6380,6380,0
20250401,150000,12631430,6380,6380,6380,6380,0
20250401,145900,12631430,6380,6380,6380,6380,0
20250401,145800,12631430,6380,6380,6380,6380,0
20250401,145700,12631430,6380,6380,6380,6380,0
20250401,145600,12631430,6380,6380,6380,6380,2
20250401,145500,12618670,6380,6380,6380,6380,0
20250401,145400,12618670,6380,6380,6380,6380,0
20250401,145300,12618670,6380,6380,6380,6380,5
20250401,145200,12586770,6380,6380,6380,6380,0
20250401,145100,12586770,6380,6380,6380,6380,0
20250401,145000,12586770,6380,6380,6380,6380,0
20250401,144900,12586770,6380,6380,6380,6380,0
20250401,144800,12586770,6380,6380,6380,6380,0
20250401,144700,12586770,6380,6380,6380,6380,0
20250401,144600,12586770,6380,6380,6380,6380,0
20250401,144500,12586770,6380,6380,6380,6380,0
20250401,144400,12586770,6380,6380,6380,6380,0
20250401,144300,12586770,6380,6380,6380,6380,0
20250401,144200,12586770,6380,6380,6380,6380,3
20250401,144100,12567630,6380,6380,6380,6380,0
20250401,144000,12567630,6380,6380,6380,6380,0
20250401,143900,12567630,6380,6380,6380,6380,0
20250401,143800,12567630,6380,6380,6380,6380,3
20250401,143700,12548490,6380,6380,6380,6380,0
20250401,143600,12548490,6380,6380,6380,6380,0
20250401,143500,12548490,6380,6380,6380,6380,0
20250401,143400,12548490,6380,6380,6380,6380,0
20250401,143300,12548490,6380,6380,6380,6380,0
20250401,143200,12548490,6380,6380,6380,6380,0
20250401,143100,12548490,6380,6380,6380,6380,3
20250401,143000,12529350,6380,6380,6380,6380,0
20250401,142900,12529350,6380,6380,6380,6380,0
20250401,142800,12529350,6380,6380,6380,6380,6
20250401,142700,12491070,6380,6380,6380,6380,1
20250401,142600,12484690,6380,6380,6380,6380,0
20250401,142500,12484690,6380,6380,6380,6380,0
20250401,142400,12484690,6380,6380,6380,6380,0
20250401,142300,12484690,6380,6380,6380,6380,0
20250401,142200,12484690,6380,6380,6380,6380,0
20250401,142100,12484690,6380,6380,6380,6380,0
20250401,142000,12484690,6380,6380,6380,6380,0
20250401,141900,12484690,6380,6380,6380,6380,0
20250401,141800,12484690,6380,6380,6380,6380,0
20250401,141700,12484690,6380,6380,6380,6380,0
20250401,141600,12484690,6380,6380,6380,6380,3
20250401,141500,12465550,6380,6380,6380,6380,0
20250401,141400,12465550,6380,6380,6380,6380,0
20250401,141300,12465550,6380,6380,6380,6380,0
20250401,141200,12465550,6380,6380,6380,6380,0
20250401,141100,12465550,6380,6380,6380,6380,3
20250401,141000,12446410,6380,6380,6380,6380,0
20250401,140900,12446410,6380,6380,6380,6380,41
20250401,140800,12184830,6390,6390,6390,6390,0
20250401,140700,12184830,6390,6390,6390,6390,0
20250401,140600,12184830,6390,6390,6390,6390,0
20250401,140500,12184830,6390,6390,6390,6390,0
20250401,140400,12184830,6390,6390,6390,6390,0
20250401,140300,12184830,6390,6390,6390,6390,0
20250401,140200,12184830,6390,6390,6390,6390,0
20250401,140100,12184830,6390,6390,6390,6390,0
20250401,140000,12184830,6390,6390,6390,6390,0
20250401,135900,12184830,6390,6390,6390,6390,0
20250401,135800,12184830,6390,6390,6390,6390,2
20250401,135700,12172050,6390,6390,6390,6390,0
20250401,135600,12172050,6390,6390,6390,6390,0
20250401,135500,12172050,6390,6390,6390,6390,0
20250401,135400,12172050,6390,6390,6390,6390,0
20250401,135300,12172050,6390,6390,6390,6390,0
20250401,135200,12172050,6390,6390,6390,6390,0
20250401,135100,12172050,6390,6390,6390,6390,3
20250401,135000,12152880,6390,6390,6390,6390,0
20250401,134900,12152880,6390,6390,6390,6390,6
20250401,134800,12114540,6390,6390,6390,6390,0
20250401,134700,12114540,6390,6390,6390,6390,0
20250401,134600,12114540,6390,6390,6390,6390,0
20250401,134500,12114540,6390,6390,6390,6390,0
20250401,134400,12114540,6390,6390,6390,6390,0
20250401,134300,12114540,6390,6390,6390,6390,0
20250401,134200,12114540,6390,6390,6390,6390,0
20250401,134100,12114540,6390,6390,6390,6390,0
20250401,134000,12114540,6390,6390,6390,6390,0
20250401,133900,12114540,6390,6390,6390,6390,0
20250401,133800,12114540,6390,6390,6390,6390,0
20250401,133700,12114540,6390,6390,6390,6390,0
20250401,133600,12114540,6390,6390,6390,6390,3
20250401,133500,12095370,6390,6390,6390,6390,0
20250401,133400,12095370,6390,6390,6390,6390,0
20250401,133300,12095370,6390,6390,6390,6390,0
20250401,133200,12095370,6390,6390,6390,6390,3
20250401,133100,12076200,6390,6390,6390,6390,0
20250401,133000,12076200,6390,6390,6390,6390,0
20250401,132900,12076200,6390,6390,6390,6390,0
20250401,132800,12076200,6390,6390,6390,6390,0
20250401,132700,12076200,6390,6390,6390,6390,0
20250401,132600,12076200,6390,6390,6390,6390,3
20250401,132500,12057030,6390,6390,6390,6390,0
20250401,132400,12057030,6390,6390,6390,6390,0
20250401,132300,12057030,6390,6390,6390,6390,0
20250401,132200,12057030,6390,6390,6390,6390,0
20250401,132100,12057030,6390,6390,6390,6390,0
20250401,132000,12057030,6390,6390,6390,6390,0
20250401,131900,12057030,6390,6390,6390,6390,0
20250401,131800,12057030,6390,6390,6390,6390,0
20250401,131700,12057030,6390,6380,6390,6380,48
20250401,131600,11750330,6370,6370,6370,6370,20
20250401,131500,11622930,6370,6370,6370,6370,0
20250401,131400,11622930,6370,6370,6370,6370,0
20250401,131300,11622930,6370,6370,6370,6370,0
20250401,131200,11622930,6370,6370,6370,6370,0
20250401,131100,11622930,6370,6370,6370,6370,0
20250401,131000,11622930,6370,6370,6370,6370,0
20250401,130900,11622930,6370,6370,6370,6370,0
20250401,130800,11622930,6370,6370,6370,6370,0
20250401,130700,11622930,6370,6370,6370,6370,0
20250401,130600,11622930,6370,6370,6370,6370,0
20250401,130500,11622930,6370,6370,6370,6370,0
20250401,130400,11622930,6370,6370,6370,6370,0
20250401,130300,11622930,6370,6370,6370,6370,0
20250401,130200,11622930,6370,6370,6370,6370,0
20250401,130100,11622930,6370,6370,6370,6370,0
20250401,130000,11622930,6370,6370,6370,6370,0
20250401,125900,11622930,6370,6370,6370,6370,0
20250401,125800,11622930,6370,6370,6370,6370,0
20250401,125700,11622930,6370,6370,6370,6370,0
20250401,125600,11622930,6370,6370,6370,6370,0
20250401,125500,11622930,6370,6370,6370,6370,0
20250401,125400,11622930,6370,6370,6370,6370,0
20250401,125300,11622930,6370,6370,6370,6370,31
20250401,125200,11425460,6370,6370,6370,6370,0
20250401,125100,11425460,6370,6370,6370,6370,0
20250401,125000,11425460,6370,6370,6370,6370,0
20250401,124900,11425460,6370,6360,6370,6360,33
20250401,124800,11215350,6360,6360,6360,6360,0
20250401,124700,11215350,6360,6360,6360,6360,0
20250401,124600,11215350,6360,6360,6360,6360,0
20250401,124500,11215350,6360,6360,6360,6360,0
20250401,124400,11215350,6360,6360,6360,6360,15
20250401,124300,11119950,6360,6360,6360,6360,0
20250401,124200,11119950,6360,6360,6360,6360,0
20250401,124100,11119950,6360,6360,6360,6360,3
20250401,124000,11100870,6360,6360,6360,6360,0
20250401,123900,11100870,6360,6360,6360,6360,3
20250401,123800,11081790,6360,6360,6360,6360,0
20250401,123700,11081790,6360,6360,6360,6360,0
20250401,123600,11081790,6360,6360,6360,6360,0
20250401,123500,11081790,6360,6360,6360,6360,0
20250401,123400,11081790,6360,6360,6360,6360,1
20250401,123300,11075430,6360,6360,6360,6360,0
20250401,123200,11075430,6360,6360,6360,6360,3
20250401,123100,11056350,6360,6360,6360,6360,0
20250401,123000,11056350,6360,6360,6360,6360,0
20250401,122900,11056350,6360,6360,6360,6360,0
20250401,122800,11056350,6360,6360,6360,6360,0
20250401,122700,11056350,6360,6360,6360,6360,0
20250401,122600,11056350,6360,6360,6360,6360,3
20250401,122500,11037270,6360,6360,6360,6360,0
20250401,122400,11037270,6360,6360,6360,6360,0
20250401,122300,11037270,6360,6360,6360,6360,3
20250401,122200,11018190,6360,6360,6360,6360,0
20250401,122100,11018190,6360,6360,6360,6360,1
20250401,122000,11011830,6360,6360,6360,6360,0
20250401,121900,11011830,6360,6360,6360,6360,0
20250401,121800,11011830,6360,6360,6360,6360,0
20250401,121700,11011830,6360,6360,6360,6360,3
20250401,121600,10992750,6330,6330,6330,6330,0
20250401,121500,10992750,6330,6330,6330,6330,0
20250401,121400,10992750,6330,6330,6330,6330,0
20250401,121300,10992750,6330,6330,6330,6330,0
20250401,121200,10992750,6330,6330,6330,6330,0
20250401,121100,10992750,6330,6330,6330,6330,0
20250401,121000,10992750,6330,6330,6330,6330,0
20250401,120900,10992750,6330,6330,6330,6330,0
20250401,120800,10992750,6330,6330,6330,6330,0
20250401,120700,10992750,6330,6330,6330,6330,0
20250401,120600,10992750,6330,6330,6330,6330,0
20250401,120500,10992750,6330,6330,6330,6330,0
20250401,120400,10992750,6330,6330,6330,6330,0
20250401,120300,10992750,6330,6330,6330,6330,0
20250401,120200,10992750,6330,6330,6330,6330,0
20250401,120100,10992750,6330,6330,6340,6330,139
20250401,120000,10112850,6340,6350,6350,6340,107
20250401,115900,9434460,6350,6350,6350,6350,0
20250401,115800,9434460,6350,6350,6350,6350,0
20250401,115700,9434460,6350,6350,6350,6350,3
20250401,115600,9415410,6360,6360,6360,6360,0
20250401,115500,9415410,6360,6360,6360,6360,0
20250401,115400,9415410,6360,6360,6360,6360,0
20250401,115300,9415410,6360,6360,6360,6360,0
20250401,115200,9415410,6360,6360,6360,6360,0
20250401,115100,9415410,6360,6360,6360,6360,0
20250401,115000,9415410,6360,6360,6360,6360,0
20250401,114900,9415410,6360,6360,6360,6360,0
20250401,114800,9415410,6360,6360,6360,6360,0
20250401,114700,9415410,6360,6360,6360,6360,0
20250401,114600,9415410,6360,6360,6360,6360,0
20250401,114500,9415410,6360,6360,6360,6360,0
20250401,114400,9415410,6360,6360,6360,6360,0
20250401,114300,9415410,6360,6360,6360,6360,0
20250401,114200,9415410,6360,6360,6360,6360,0
20250401,114100,9415410,6360,6360,6360,6360,0
20250401,114000,9415410,6360,6360,6360,6360,0
20250401,113900,9415410,6360,6360,6360,6360,0
20250401,113800,9415410,6360,6360,6360,6360,1
20250401,113700,9409050,6320,6320,6320,6320,0
20250401,113600,9409050,6320,6320,6320,6320,0
20250401,113500,9409050,6320,6320,6320,6320,0
20250401,113400,9409050,6320,6360,6360,6320,51
20250401,113300,9086600,6320,6320,6320,6320,0
20250401,113200,9086600,6320,6320,6320,6320,0
20250401,113100,9086600,6320,6320,6320,6320,0
20250401,113000,9086600,6320,6320,6320,6320,0
20250401,112900,9086600,6320,6320,6320,6320,0
20250401,112800,9086600,6320,6320,6320,6320,0
20250401,112700,9086600,6320,6320,6320,6320,0
20250401,112600,9086600,6320,6320,6320,6320,0
20250401,112500,9086600,6320,6320,6320,6320,0
20250401,112400,9086600,6320,6320,6320,6320,0
20250401,112300,9086600,6320,6350,6350,6320,860
20250401,112200,3645860,6360,6360,6360,6360,0
20250401,112100,3645860,6360,6360,6360,6360,3
20250401,112000,3626780,6360,6360,6360,6360,0
20250401,111900,3626780,6360,6360,6360,6360,0
20250401,111800,3626780,6360,6360,6360,6360,0
20250401,111700,3626780,6360,6360,6360,6360,0
20250401,111600,3626780,6360,6360,6360,6360,3
20250401,111500,3607700,6360,6360,6360,6360,0
20250401,111400,3607700,6360,6360,6360,6360,0
20250401,111300,3607700,6360,6360,6360,6360,0
20250401,111200,3607700,6360,6360,6360,6360,0
20250401,111100,3607700,6360,6360,6360,6360,0
20250401,111000,3607700,6360,6360,6360,6360,0
20250401,110900,3607700,6360,6360,6360,6360,0
20250401,110800,3607700,6360,6360,6360,6360,0
20250401,110700,3607700,6360,6360,6360,6360,0
20250401,110600,3607700,6360,6360,6360,6360,0
20250401,110500,3607700,6360,6360,6360,6360,0
20250401,110400,3607700,6360,6360,6360,6360,0
20250401,110300,3607700,6360,6360,6360,6360,0
20250401,110200,3607700,6360,6360,6360,6360,0
20250401,110100,3607700,6360,6360,6360,6360,0
20250401,110000,3607700,6360,6360,6360,6360,0
20250401,105900,3607700,6360,6360,6360,6360,0
20250401,105800,3607700,6360,6360,6360,6360,0
20250401,105700,3607700,6360,6360,6360,6360,0
20250401,105600,3607700,6360,6360,6360,6360,0
20250401,105500,3607700,6360,6360,6360,6360,0
20250401,105400,3607700,6360,6360,6360,6360,0
20250401,105300,3607700,6360,6360,6360,6360,0
20250401,105200,3607700,6360,6360,6360,6360,0
20250401,105100,3607700,6360,6360,6360,6360,0
20250401,105000,3607700,6360,6360,6360,6360,0
20250401,104900,3607700,6360,6360,6360,6360,0
20250401,104800,3607700,6360,6360,6360,6360,0
20250401,104700,3607700,6360,6360,6360,6360,0
20250401,104600,3607700,6360,6360,6360,6360,0
20250401,104500,3607700,6360,6360,6360,6360,0
20250401,104400,3607700,6360,6360,6360,6360,0
20250401,104300,3607700,6360,6360,6360,6360,0
20250401,104200,3607700,6360,6360,6360,6360,0
20250401,104100,3607700,6360,6360,6360,6360,0
20250401,104000,3607700,6360,6360,6360,6360,0
20250401,103900,3607700,6360,6360,6360,6360,0
20250401,103800,3607700,6360,6360,6360,6360,0
20250401,103700,3607700,6360,6360,6360,6360,1
20250401,103600,3601340,6330,6330,6330,6330,0
20250401,103500,3601340,6330,6330,6330,6330,0
20250401,103400,3601340,6330,6330,6330,6330,0
20250401,103300,3601340,6330,6330,6330,6330,101
20250401,103200,2962010,6330,6330,6330,6330,0
20250401,103100,2962010,6330,6330,6330,6330,0
20250401,103000,2962010,6330,6330,6330,6330,0
20250401,102900,2962010,6330,6330,6330,6330,0
20250401,102800,2962010,6330,6330,6330,6330,0
20250401,102700,2962010,6330,6330,6330,6330,0
20250401,102600,2962010,6330,6330,6330,6330,0
20250401,102500,2962010,6330,6330,6330,6330,0
20250401,102400,2962010,6330,6330,6330,6330,0
20250401,102300,2962010,6330,6330,6330,6330,340
20250401,102200,809810,6330,6330,6330,6330,10
20250401,102100,746510,6330,6330,6330,6330,0
20250401,102000,746510,6330,6330,6330,6330,0
20250401,101900,746510,6330,6330,6330,6330,0
20250401,101800,746510,6330,6330,6330,6330,0
20250401,101700,746510,6330,6330,6330,6330,0
20250401,101600,746510,6330,6330,6330,6330,0
20250401,101500,746510,6330,6330,6330,6330,0
20250401,101400,746510,6330,6330,6330,6330,0
20250401,101300,746510,6330,6330,6330,6330,0
20250401,101200,746510,6330,6330,6330,6330,0
20250401,101100,746510,6330,6330,6330,6330,0
20250401,101000,746510,6330,6330,6330,6330,0
20250401,100900,746510,6330,6330,6330,6330,0
20250401,100800,746510,6330,6330,6330,6330,0
20250401,100700,746510,6330,6330,6330,6330,0
20250401,100600,746510,6330,6330,6330,6330,0
20250401,100500,746510,6330,6330,6330,6330,0
20250401,100400,746510,6330,6330,6330,6330,2
20250401,100300,733850,6320,6320,6320,6320,13
20250401,100200,651690,6320,6320,6320,6320,0
20250401,100100,651690,6320,6320,6320,6320,0
20250401,100000,651690,6320,6320,6320,6320,8
20250401,095900,601130,6330,6330,6330,6330,0
20250401,095800,601130,6330,6330,6330,6330,0
20250401,095700,601130,6330,6330,6330,6330,0
20250401,095600,601130,6330,6330,6330,6330,0
20250401,095500,601130,6330,6330,6330,6330,0
20250401,095400,601130,6330,6330,6330,6330,0
20250401,095300,601130,6330,6330,6330,6330,0
20250401,095200,601130,6330,6330,6330,6330,0
20250401,095100,601130,6330,6330,6330,6330,0
20250401,095000,601130,6330,6320,6330,6320,11
20250401,094900,531600,6330,6330,6330,6330,0
20250401,094800,531600,6330,6330,6330,6330,1
20250401,094700,525270,6330,6330,6330,6330,0
20250401,094600,525270,6330,6330,6330,6330,0
20250401,094500,525270,6330,6330,6330,6330,0
20250401,094400,525270,6330,6330,6330,6330,0
20250401,094300,525270,6330,6330,6330,6330,0
20250401,094200,525270,6330,6330,6330,6330,0
20250401,094100,525270,6330,6330,6330,6330,0
20250401,094000,525270,6330,6330,6330,6330,0
20250401,093900,525270,6330,6330,6330,6330,0
20250401,093800,525270,6330,6330,6330,6330,0
20250401,093700,525270,6330,6330,6330,6330,1
20250401,093600,518940,6330,6330,6330,6330,0
20250401,093500,518940,6330,6330,6330,6330,0
20250401,093400,518940,6330,6330,6330,6330,0
20250401,093300,518940,6330,6330,6330,6330,0
20250401,093200,518940,6330,6330,6330,6330,0
20250401,093100,518940,6330,6330,6330,6330,0
20250401,093000,518940,6330,6330,6330,6330,0
20250401,092900,518940,6330,6330,6330,6330,0
20250401,092800,518940,6330,6330,6330,6330,0
20250401,092700,518940,6330,6330,6330,6330,0
20250401,092600,518940,6330,6330,6330,6330,21
20250401,092500,386010,6330,6330,6330,6330,0
20250401,092400,386010,6330,6330,6330,6330,0
20250401,092300,386010,6330,6330,6330,6330,1
20250401,092200,379680,6330,6330,6330,6330,0
20250401,092100,379680,6330,6330,6330,6330,0
20250401,092000,379680,6330,6330,6330,6330,0
20250401,091900,379680,6330,6330,6330,6330,0
20250401,091800,379680,6330,6330,6330,6330,0
20250401,091700,379680,6330,6330,6330,6330,0
20250401,091600,379680,6330,6330,6330,6330,0
20250401,091500,379680,6330,6330,6330,6330,0
20250401,091400,379680,6330,6330,6330,6330,0
20250401,091300,379680,6330,6330,6330,6330,0
20250401,091200,379680,6330,6330,6330,6330,0
20250401,091100,379680,6330,6330,6330,6330,0
20250401,091000,379680,6330,6330,6330,6330,0
20250401,090900,379680,6330,6320,6330,6320,50
20250401,090800,63190,6320,6320,6320,6320,0
20250401,090700,63190,6320,6320,6320,6320,3
20250401,090600,44230,6310,6310,6310,6310,0
20250401,090500,44230,6310,6310,6310,6310,0
20250401,090400,44230,6310,6310,6310,6310,0
20250401,090300,44230,6310,6310,6310,6310,0
20250401,090200,44230,6310,6310,6310,6310,0
20250401,090100,44230,6310,6310,6310,6310,1
20250401,090000,37920,6320,6320,6320,6320,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 14219780 6380 6380 6380 6380 228
3 20250401 194600 14219780 6380 6380 6380 6380 0
4 20250401 194500 14219780 6380 6380 6380 6380 0
5 20250401 194400 14219780 6380 6380 6380 6380 0
6 20250401 194300 14219780 6380 6380 6380 6380 0
7 20250401 194200 14219780 6380 6380 6380 6380 0
8 20250401 194100 14219780 6380 6380 6380 6380 0
9 20250401 194000 14219780 6380 6380 6380 6380 0
10 20250401 193900 14219780 6380 6380 6380 6380 0
11 20250401 193800 14219780 6380 6380 6380 6380 0
12 20250401 193700 14219780 6380 6380 6380 6380 0
13 20250401 193600 14219780 6380 6380 6380 6380 0
14 20250401 193500 14219780 6380 6380 6380 6380 0
15 20250401 193400 14219780 6380 6380 6380 6380 0
16 20250401 193300 14219780 6380 6380 6380 6380 0
17 20250401 193200 14219780 6380 6380 6380 6380 0
18 20250401 193100 14219780 6380 6380 6380 6380 0
19 20250401 193000 14219780 6380 6380 6380 6380 0
20 20250401 192900 14219780 6380 6380 6380 6380 0
21 20250401 192800 14219780 6380 6380 6380 6380 0
22 20250401 192700 14219780 6380 6380 6380 6380 0
23 20250401 192600 14219780 6380 6380 6380 6380 0
24 20250401 192500 14219780 6380 6380 6380 6380 0
25 20250401 192400 14219780 6380 6380 6380 6380 0
26 20250401 192300 14219780 6380 6380 6380 6380 0
27 20250401 192200 14219780 6380 6380 6380 6380 0
28 20250401 192100 14219780 6380 6380 6380 6380 0
29 20250401 192000 14219780 6380 6380 6380 6380 0
30 20250401 191900 14219780 6380 6380 6380 6380 0
31 20250401 191800 14219780 6380 6380 6380 6380 0
32 20250401 191700 14219780 6380 6380 6380 6380 228
33 20250401 191600 14219780 6380 6380 6380 6380 0
34 20250401 191500 14219780 6380 6380 6380 6380 0
35 20250401 191400 14219780 6380 6380 6380 6380 0
36 20250401 191300 14219780 6380 6380 6380 6380 0
37 20250401 191200 14219780 6380 6380 6380 6380 0
38 20250401 191100 14219780 6380 6380 6380 6380 0
39 20250401 191000 14219780 6380 6380 6380 6380 0
40 20250401 190900 14219780 6380 6380 6380 6380 0
41 20250401 190800 14219780 6380 6380 6380 6380 0
42 20250401 190700 14219780 6380 6380 6380 6380 0
43 20250401 190600 14219780 6380 6380 6380 6380 0
44 20250401 190500 14219780 6380 6380 6380 6380 0
45 20250401 190400 14219780 6380 6380 6380 6380 0
46 20250401 190300 14219780 6380 6380 6380 6380 0
47 20250401 190200 14219780 6380 6380 6380 6380 0
48 20250401 190100 14219780 6380 6380 6380 6380 0
49 20250401 190000 14219780 6380 6380 6380 6380 0
50 20250401 185900 14219780 6380 6380 6380 6380 0
51 20250401 185800 14219780 6380 6380 6380 6380 0
52 20250401 185700 14219780 6380 6380 6380 6380 0
53 20250401 185600 14219780 6380 6380 6380 6380 0
54 20250401 185500 14219780 6380 6380 6380 6380 0
55 20250401 185400 14219780 6380 6380 6380 6380 0
56 20250401 185300 14219780 6380 6380 6380 6380 0
57 20250401 185200 14219780 6380 6380 6380 6380 0
58 20250401 185100 14219780 6380 6380 6380 6380 0
59 20250401 185000 14219780 6380 6380 6380 6380 0
60 20250401 184900 14219780 6380 6380 6380 6380 0
61 20250401 184800 14219780 6380 6380 6380 6380 0
62 20250401 184700 14219780 6380 6380 6380 6380 228
63 20250401 184600 14219780 6380 6380 6380 6380 0
64 20250401 184500 14219780 6380 6380 6380 6380 0
65 20250401 184400 14219780 6380 6380 6380 6380 0
66 20250401 184300 14219780 6380 6380 6380 6380 0
67 20250401 184200 14219780 6380 6380 6380 6380 0
68 20250401 184100 14219780 6380 6380 6380 6380 0
69 20250401 184000 14219780 6380 6380 6380 6380 0
70 20250401 183900 14219780 6380 6380 6380 6380 0
71 20250401 183800 14219780 6380 6380 6380 6380 0
72 20250401 183700 14219780 6380 6380 6380 6380 0
73 20250401 183600 14219780 6380 6380 6380 6380 0
74 20250401 183500 14219780 6380 6380 6380 6380 0
75 20250401 183400 14219780 6380 6380 6380 6380 0
76 20250401 183300 14219780 6380 6380 6380 6380 0
77 20250401 183200 14219780 6380 6380 6380 6380 0
78 20250401 183100 14219780 6380 6380 6380 6380 0
79 20250401 183000 14219780 6380 6380 6380 6380 0
80 20250401 182900 14219780 6380 6380 6380 6380 0
81 20250401 182800 14219780 6380 6380 6380 6380 0
82 20250401 182700 14219780 6380 6380 6380 6380 0
83 20250401 182600 14219780 6380 6380 6380 6380 0
84 20250401 182500 14219780 6380 6380 6380 6380 0
85 20250401 182400 14219780 6380 6380 6380 6380 0
86 20250401 182300 14219780 6380 6380 6380 6380 0
87 20250401 182200 14219780 6380 6380 6380 6380 0
88 20250401 182100 14219780 6380 6380 6380 6380 0
89 20250401 182000 14219780 6380 6380 6380 6380 0
90 20250401 181900 14219780 6380 6380 6380 6380 0
91 20250401 181800 14219780 6380 6380 6380 6380 0
92 20250401 181700 14219780 6380 6380 6380 6380 228
93 20250401 181600 14219780 6380 6380 6380 6380 0
94 20250401 181500 14219780 6380 6380 6380 6380 0
95 20250401 181400 14219780 6380 6380 6380 6380 0
96 20250401 181300 14219780 6380 6380 6380 6380 0
97 20250401 181200 14219780 6380 6380 6380 6380 0
98 20250401 181100 14219780 6380 6380 6380 6380 0
99 20250401 181000 14219780 6380 6380 6380 6380 0
100 20250401 180900 14219780 6380 6380 6380 6380 0
101 20250401 180800 14219780 6380 6380 6380 6380 0
102 20250401 180700 14219780 6380 6380 6380 6380 0
103 20250401 180600 14219780 6380 6380 6380 6380 0
104 20250401 180500 14219780 6380 6380 6380 6380 0
105 20250401 180400 14219780 6380 6380 6380 6380 0
106 20250401 180300 14219780 6380 6380 6380 6380 0
107 20250401 180200 14219780 6380 6380 6380 6380 0
108 20250401 180100 14219780 6380 6380 6380 6380 0
109 20250401 180000 14219780 6380 6380 6380 6380 0
110 20250401 175900 14219780 6380 6380 6380 6380 0
111 20250401 175800 14219780 6380 6380 6380 6380 0
112 20250401 175700 14219780 6380 6380 6380 6380 0
113 20250401 175600 14219780 6380 6380 6380 6380 0
114 20250401 175500 14219780 6380 6380 6380 6380 0
115 20250401 175400 14219780 6380 6380 6380 6380 0
116 20250401 175300 14219780 6380 6380 6380 6380 0
117 20250401 175200 14219780 6380 6380 6380 6380 0
118 20250401 175100 14219780 6380 6380 6380 6380 0
119 20250401 175000 14219780 6380 6380 6380 6380 0
120 20250401 174900 14219780 6380 6380 6380 6380 0
121 20250401 174800 14219780 6380 6380 6380 6380 0
122 20250401 174700 14219780 6380 6380 6380 6380 228
123 20250401 174600 14219780 6380 6380 6380 6380 0
124 20250401 174500 14219780 6380 6380 6380 6380 0
125 20250401 174400 14219780 6380 6380 6380 6380 0
126 20250401 174300 14219780 6380 6380 6380 6380 0
127 20250401 174200 14219780 6380 6380 6380 6380 0
128 20250401 174100 14219780 6380 6380 6380 6380 0
129 20250401 174000 14219780 6380 6380 6380 6380 0
130 20250401 173900 14219780 6380 6380 6380 6380 0
131 20250401 173800 14219780 6380 6380 6380 6380 0
132 20250401 173700 14219780 6380 6380 6380 6380 0
133 20250401 173600 14219780 6380 6380 6380 6380 0
134 20250401 173500 14219780 6380 6380 6380 6380 0
135 20250401 173400 14219780 6380 6380 6380 6380 0
136 20250401 173300 14219780 6380 6380 6380 6380 0
137 20250401 173200 14219780 6380 6380 6380 6380 0
138 20250401 173100 14219780 6380 6380 6380 6380 0
139 20250401 173000 14219780 6380 6380 6380 6380 0
140 20250401 172900 14219780 6380 6380 6380 6380 0
141 20250401 172800 14219780 6380 6380 6380 6380 0
142 20250401 172700 14219780 6380 6380 6380 6380 0
143 20250401 172600 14219780 6380 6380 6380 6380 0
144 20250401 172500 14219780 6380 6380 6380 6380 0
145 20250401 172400 14219780 6380 6380 6380 6380 0
146 20250401 172300 14219780 6380 6380 6380 6380 0
147 20250401 172200 14219780 6380 6380 6380 6380 0
148 20250401 172100 14219780 6380 6380 6380 6380 0
149 20250401 172000 14219780 6380 6380 6380 6380 0
150 20250401 171900 14219780 6380 6380 6380 6380 0
151 20250401 171800 14219780 6380 6380 6380 6380 0
152 20250401 171700 14219780 6380 6380 6380 6380 228
153 20250401 171600 14219780 6380 6380 6380 6380 0
154 20250401 171500 14219780 6380 6380 6380 6380 0
155 20250401 171400 14219780 6380 6380 6380 6380 0
156 20250401 171300 14219780 6380 6380 6380 6380 0
157 20250401 171200 14219780 6380 6380 6380 6380 0
158 20250401 171100 14219780 6380 6380 6380 6380 0
159 20250401 171000 14219780 6380 6380 6380 6380 0
160 20250401 170900 14219780 6380 6380 6380 6380 0
161 20250401 170800 14219780 6380 6380 6380 6380 0
162 20250401 170700 14219780 6380 6380 6380 6380 0
163 20250401 170600 14219780 6380 6380 6380 6380 0
164 20250401 170500 14219780 6380 6380 6380 6380 0
165 20250401 170400 14219780 6380 6380 6380 6380 0
166 20250401 170300 14219780 6380 6380 6380 6380 0
167 20250401 170200 14219780 6380 6380 6380 6380 0
168 20250401 170100 14219780 6380 6380 6380 6380 0
169 20250401 170000 14219780 6380 6380 6380 6380 0
170 20250401 165900 14219780 6380 6380 6380 6380 0
171 20250401 165800 14219780 6380 6380 6380 6380 0
172 20250401 165700 14219780 6380 6380 6380 6380 0
173 20250401 165600 14219780 6380 6380 6380 6380 0
174 20250401 165500 14219780 6380 6380 6380 6380 0
175 20250401 165400 14219780 6380 6380 6380 6380 0
176 20250401 165300 14219780 6380 6380 6380 6380 0
177 20250401 165200 14219780 6380 6380 6380 6380 0
178 20250401 165100 14219780 6380 6380 6380 6380 0
179 20250401 165000 14219780 6380 6380 6380 6380 0
180 20250401 164900 14219780 6380 6380 6380 6380 0
181 20250401 164800 14219780 6380 6380 6380 6380 0
182 20250401 164700 14219780 6380 6380 6380 6380 228
183 20250401 164600 14219780 6380 6380 6380 6380 0
184 20250401 164500 14219780 6380 6380 6380 6380 0
185 20250401 164400 14219780 6380 6380 6380 6380 0
186 20250401 164300 14219780 6380 6380 6380 6380 0
187 20250401 164200 14219780 6380 6380 6380 6380 0
188 20250401 164100 14219780 6380 6380 6380 6380 0
189 20250401 164000 14219780 6380 6380 6380 6380 0
190 20250401 163900 14219780 6380 6380 6380 6380 0
191 20250401 163800 14219780 6380 6380 6380 6380 0
192 20250401 163700 14219780 6380 6380 6380 6380 0
193 20250401 163600 14219780 6380 6380 6380 6380 0
194 20250401 163500 14219780 6380 6380 6380 6380 0
195 20250401 163400 14219780 6380 6380 6380 6380 0
196 20250401 163300 14219780 6380 6380 6380 6380 0
197 20250401 163200 14219780 6380 6380 6380 6380 0
198 20250401 163100 14219780 6380 6380 6380 6380 0
199 20250401 163000 14219780 6380 6380 6380 6380 0
200 20250401 162900 14219780 6380 6380 6380 6380 0
201 20250401 162800 14219780 6380 6380 6380 6380 0
202 20250401 162700 14219780 6380 6380 6380 6380 0
203 20250401 162600 14219780 6380 6380 6380 6380 0
204 20250401 162500 14219780 6380 6380 6380 6380 0
205 20250401 162400 14219780 6380 6380 6380 6380 0
206 20250401 162300 14219780 6380 6380 6380 6380 0
207 20250401 162200 14219780 6380 6380 6380 6380 0
208 20250401 162100 14219780 6380 6380 6380 6380 0
209 20250401 162000 14219780 6380 6380 6380 6380 0
210 20250401 161900 14219780 6380 6380 6380 6380 0
211 20250401 161800 14219780 6380 6380 6380 6380 0
212 20250401 161700 14219780 6380 6380 6380 6380 228
213 20250401 161600 14219780 6380 6380 6380 6380 0
214 20250401 161500 14219780 6380 6380 6380 6380 0
215 20250401 161400 14219780 6380 6380 6380 6380 0
216 20250401 161300 14219780 6380 6380 6380 6380 0
217 20250401 161200 14219780 6380 6380 6380 6380 0
218 20250401 161100 14219780 6380 6380 6380 6380 0
219 20250401 161000 14219780 6380 6380 6380 6380 0
220 20250401 160900 14219780 6380 6380 6380 6380 0
221 20250401 160800 14219780 6380 6380 6380 6380 0
222 20250401 160700 14219780 6380 6380 6380 6380 0
223 20250401 160600 14219780 6380 6380 6380 6380 0
224 20250401 160500 14219780 6380 6380 6380 6380 0
225 20250401 160400 14219780 6380 6380 6380 6380 0
226 20250401 160300 14219780 6380 6380 6380 6380 0
227 20250401 160200 14219780 6380 6380 6380 6380 0
228 20250401 160100 14219780 6380 6380 6380 6380 0
229 20250401 160000 14219780 6380 6380 6380 6380 0
230 20250401 155900 14219780 6380 6380 6380 6380 0
231 20250401 155800 14219780 6380 6380 6380 6380 0
232 20250401 155700 14219780 6380 6380 6380 6380 0
233 20250401 155600 14219780 6380 6380 6380 6380 0
234 20250401 155500 14219780 6380 6380 6380 6380 0
235 20250401 155400 14219780 6380 6380 6380 6380 0
236 20250401 155300 14219780 6380 6380 6380 6380 0
237 20250401 155200 14219780 6380 6380 6380 6380 0
238 20250401 155100 14219780 6380 6380 6380 6380 0
239 20250401 155000 14219780 6380 6380 6380 6380 0
240 20250401 154900 14219780 6380 6380 6380 6380 0
241 20250401 154800 14219780 6380 6380 6380 6380 0
242 20250401 154700 14219780 6380 6380 6380 6380 228
243 20250401 154600 14219780 6380 6380 6380 6380 0
244 20250401 154500 14219780 6380 6380 6380 6380 0
245 20250401 154400 14219780 6380 6380 6380 6380 0
246 20250401 154300 14219780 6380 6380 6380 6380 0
247 20250401 154200 14219780 6380 6380 6380 6380 0
248 20250401 154100 14219780 6380 6380 6380 6380 0
249 20250401 154000 14219780 6380 6380 6380 6380 0
250 20250401 153900 14219780 6380 6380 6380 6380 0
251 20250401 153800 14219780 6380 6380 6380 6380 0
252 20250401 153700 14219780 6380 6380 6380 6380 0
253 20250401 153600 14219780 6380 6380 6380 6380 0
254 20250401 153500 14219780 6380 6380 6380 6380 0
255 20250401 153400 14219780 6380 6380 6380 6380 0
256 20250401 153300 14219780 6380 6380 6380 6380 0
257 20250401 153200 14219780 6380 6380 6380 6380 0
258 20250401 153100 14219780 6380 6380 6380 6380 0
259 20250401 153000 14219780 6380 6380 6380 6380 228
260 20250401 152900 12765140 6360 6360 6360 6360 0
261 20250401 152800 12765140 6360 6360 6360 6360 0
262 20250401 152700 12765140 6360 6360 6360 6360 0
263 20250401 152600 12765140 6360 6360 6360 6360 0
264 20250401 152500 12765140 6360 6360 6360 6360 0
265 20250401 152400 12765140 6360 6360 6360 6360 0
266 20250401 152300 12765140 6360 6360 6360 6360 0
267 20250401 152200 12765140 6360 6360 6360 6360 0
268 20250401 152100 12765140 6360 6360 6360 6360 0
269 20250401 152000 12765140 6360 6360 6360 6360 0
270 20250401 151900 12765140 6360 6360 6360 6360 0
271 20250401 151800 12765140 6360 6360 6360 6360 0
272 20250401 151700 12765140 6360 6360 6360 6360 6
273 20250401 151600 12726980 6370 6370 6370 6370 0
274 20250401 151500 12726980 6370 6370 6370 6370 0
275 20250401 151400 12726980 6370 6370 6370 6370 0
276 20250401 151300 12726980 6370 6370 6370 6370 0
277 20250401 151200 12726980 6370 6370 6370 6370 0
278 20250401 151100 12726980 6370 6370 6370 6370 0
279 20250401 151000 12726980 6370 6370 6370 6370 0
280 20250401 150900 12726980 6370 6370 6370 6370 0
281 20250401 150800 12726980 6370 6370 6370 6370 0
282 20250401 150700 12726980 6370 6370 6370 6370 0
283 20250401 150600 12726980 6370 6370 6370 6370 0
284 20250401 150500 12726980 6370 6370 6370 6370 0
285 20250401 150400 12726980 6370 6370 6370 6370 0
286 20250401 150300 12726980 6370 6370 6370 6370 0
287 20250401 150200 12726980 6370 6370 6370 6370 15
288 20250401 150100 12631430 6380 6380 6380 6380 0
289 20250401 150000 12631430 6380 6380 6380 6380 0
290 20250401 145900 12631430 6380 6380 6380 6380 0
291 20250401 145800 12631430 6380 6380 6380 6380 0
292 20250401 145700 12631430 6380 6380 6380 6380 0
293 20250401 145600 12631430 6380 6380 6380 6380 2
294 20250401 145500 12618670 6380 6380 6380 6380 0
295 20250401 145400 12618670 6380 6380 6380 6380 0
296 20250401 145300 12618670 6380 6380 6380 6380 5
297 20250401 145200 12586770 6380 6380 6380 6380 0
298 20250401 145100 12586770 6380 6380 6380 6380 0
299 20250401 145000 12586770 6380 6380 6380 6380 0
300 20250401 144900 12586770 6380 6380 6380 6380 0
301 20250401 144800 12586770 6380 6380 6380 6380 0
302 20250401 144700 12586770 6380 6380 6380 6380 0
303 20250401 144600 12586770 6380 6380 6380 6380 0
304 20250401 144500 12586770 6380 6380 6380 6380 0
305 20250401 144400 12586770 6380 6380 6380 6380 0
306 20250401 144300 12586770 6380 6380 6380 6380 0
307 20250401 144200 12586770 6380 6380 6380 6380 3
308 20250401 144100 12567630 6380 6380 6380 6380 0
309 20250401 144000 12567630 6380 6380 6380 6380 0
310 20250401 143900 12567630 6380 6380 6380 6380 0
311 20250401 143800 12567630 6380 6380 6380 6380 3
312 20250401 143700 12548490 6380 6380 6380 6380 0
313 20250401 143600 12548490 6380 6380 6380 6380 0
314 20250401 143500 12548490 6380 6380 6380 6380 0
315 20250401 143400 12548490 6380 6380 6380 6380 0
316 20250401 143300 12548490 6380 6380 6380 6380 0
317 20250401 143200 12548490 6380 6380 6380 6380 0
318 20250401 143100 12548490 6380 6380 6380 6380 3
319 20250401 143000 12529350 6380 6380 6380 6380 0
320 20250401 142900 12529350 6380 6380 6380 6380 0
321 20250401 142800 12529350 6380 6380 6380 6380 6
322 20250401 142700 12491070 6380 6380 6380 6380 1
323 20250401 142600 12484690 6380 6380 6380 6380 0
324 20250401 142500 12484690 6380 6380 6380 6380 0
325 20250401 142400 12484690 6380 6380 6380 6380 0
326 20250401 142300 12484690 6380 6380 6380 6380 0
327 20250401 142200 12484690 6380 6380 6380 6380 0
328 20250401 142100 12484690 6380 6380 6380 6380 0
329 20250401 142000 12484690 6380 6380 6380 6380 0
330 20250401 141900 12484690 6380 6380 6380 6380 0
331 20250401 141800 12484690 6380 6380 6380 6380 0
332 20250401 141700 12484690 6380 6380 6380 6380 0
333 20250401 141600 12484690 6380 6380 6380 6380 3
334 20250401 141500 12465550 6380 6380 6380 6380 0
335 20250401 141400 12465550 6380 6380 6380 6380 0
336 20250401 141300 12465550 6380 6380 6380 6380 0
337 20250401 141200 12465550 6380 6380 6380 6380 0
338 20250401 141100 12465550 6380 6380 6380 6380 3
339 20250401 141000 12446410 6380 6380 6380 6380 0
340 20250401 140900 12446410 6380 6380 6380 6380 41
341 20250401 140800 12184830 6390 6390 6390 6390 0
342 20250401 140700 12184830 6390 6390 6390 6390 0
343 20250401 140600 12184830 6390 6390 6390 6390 0
344 20250401 140500 12184830 6390 6390 6390 6390 0
345 20250401 140400 12184830 6390 6390 6390 6390 0
346 20250401 140300 12184830 6390 6390 6390 6390 0
347 20250401 140200 12184830 6390 6390 6390 6390 0
348 20250401 140100 12184830 6390 6390 6390 6390 0
349 20250401 140000 12184830 6390 6390 6390 6390 0
350 20250401 135900 12184830 6390 6390 6390 6390 0
351 20250401 135800 12184830 6390 6390 6390 6390 2
352 20250401 135700 12172050 6390 6390 6390 6390 0
353 20250401 135600 12172050 6390 6390 6390 6390 0
354 20250401 135500 12172050 6390 6390 6390 6390 0
355 20250401 135400 12172050 6390 6390 6390 6390 0
356 20250401 135300 12172050 6390 6390 6390 6390 0
357 20250401 135200 12172050 6390 6390 6390 6390 0
358 20250401 135100 12172050 6390 6390 6390 6390 3
359 20250401 135000 12152880 6390 6390 6390 6390 0
360 20250401 134900 12152880 6390 6390 6390 6390 6
361 20250401 134800 12114540 6390 6390 6390 6390 0
362 20250401 134700 12114540 6390 6390 6390 6390 0
363 20250401 134600 12114540 6390 6390 6390 6390 0
364 20250401 134500 12114540 6390 6390 6390 6390 0
365 20250401 134400 12114540 6390 6390 6390 6390 0
366 20250401 134300 12114540 6390 6390 6390 6390 0
367 20250401 134200 12114540 6390 6390 6390 6390 0
368 20250401 134100 12114540 6390 6390 6390 6390 0
369 20250401 134000 12114540 6390 6390 6390 6390 0
370 20250401 133900 12114540 6390 6390 6390 6390 0
371 20250401 133800 12114540 6390 6390 6390 6390 0
372 20250401 133700 12114540 6390 6390 6390 6390 0
373 20250401 133600 12114540 6390 6390 6390 6390 3
374 20250401 133500 12095370 6390 6390 6390 6390 0
375 20250401 133400 12095370 6390 6390 6390 6390 0
376 20250401 133300 12095370 6390 6390 6390 6390 0
377 20250401 133200 12095370 6390 6390 6390 6390 3
378 20250401 133100 12076200 6390 6390 6390 6390 0
379 20250401 133000 12076200 6390 6390 6390 6390 0
380 20250401 132900 12076200 6390 6390 6390 6390 0
381 20250401 132800 12076200 6390 6390 6390 6390 0
382 20250401 132700 12076200 6390 6390 6390 6390 0
383 20250401 132600 12076200 6390 6390 6390 6390 3
384 20250401 132500 12057030 6390 6390 6390 6390 0
385 20250401 132400 12057030 6390 6390 6390 6390 0
386 20250401 132300 12057030 6390 6390 6390 6390 0
387 20250401 132200 12057030 6390 6390 6390 6390 0
388 20250401 132100 12057030 6390 6390 6390 6390 0
389 20250401 132000 12057030 6390 6390 6390 6390 0
390 20250401 131900 12057030 6390 6390 6390 6390 0
391 20250401 131800 12057030 6390 6390 6390 6390 0
392 20250401 131700 12057030 6390 6380 6390 6380 48
393 20250401 131600 11750330 6370 6370 6370 6370 20
394 20250401 131500 11622930 6370 6370 6370 6370 0
395 20250401 131400 11622930 6370 6370 6370 6370 0
396 20250401 131300 11622930 6370 6370 6370 6370 0
397 20250401 131200 11622930 6370 6370 6370 6370 0
398 20250401 131100 11622930 6370 6370 6370 6370 0
399 20250401 131000 11622930 6370 6370 6370 6370 0
400 20250401 130900 11622930 6370 6370 6370 6370 0
401 20250401 130800 11622930 6370 6370 6370 6370 0
402 20250401 130700 11622930 6370 6370 6370 6370 0
403 20250401 130600 11622930 6370 6370 6370 6370 0
404 20250401 130500 11622930 6370 6370 6370 6370 0
405 20250401 130400 11622930 6370 6370 6370 6370 0
406 20250401 130300 11622930 6370 6370 6370 6370 0
407 20250401 130200 11622930 6370 6370 6370 6370 0
408 20250401 130100 11622930 6370 6370 6370 6370 0
409 20250401 130000 11622930 6370 6370 6370 6370 0
410 20250401 125900 11622930 6370 6370 6370 6370 0
411 20250401 125800 11622930 6370 6370 6370 6370 0
412 20250401 125700 11622930 6370 6370 6370 6370 0
413 20250401 125600 11622930 6370 6370 6370 6370 0
414 20250401 125500 11622930 6370 6370 6370 6370 0
415 20250401 125400 11622930 6370 6370 6370 6370 0
416 20250401 125300 11622930 6370 6370 6370 6370 31
417 20250401 125200 11425460 6370 6370 6370 6370 0
418 20250401 125100 11425460 6370 6370 6370 6370 0
419 20250401 125000 11425460 6370 6370 6370 6370 0
420 20250401 124900 11425460 6370 6360 6370 6360 33
421 20250401 124800 11215350 6360 6360 6360 6360 0
422 20250401 124700 11215350 6360 6360 6360 6360 0
423 20250401 124600 11215350 6360 6360 6360 6360 0
424 20250401 124500 11215350 6360 6360 6360 6360 0
425 20250401 124400 11215350 6360 6360 6360 6360 15
426 20250401 124300 11119950 6360 6360 6360 6360 0
427 20250401 124200 11119950 6360 6360 6360 6360 0
428 20250401 124100 11119950 6360 6360 6360 6360 3
429 20250401 124000 11100870 6360 6360 6360 6360 0
430 20250401 123900 11100870 6360 6360 6360 6360 3
431 20250401 123800 11081790 6360 6360 6360 6360 0
432 20250401 123700 11081790 6360 6360 6360 6360 0
433 20250401 123600 11081790 6360 6360 6360 6360 0
434 20250401 123500 11081790 6360 6360 6360 6360 0
435 20250401 123400 11081790 6360 6360 6360 6360 1
436 20250401 123300 11075430 6360 6360 6360 6360 0
437 20250401 123200 11075430 6360 6360 6360 6360 3
438 20250401 123100 11056350 6360 6360 6360 6360 0
439 20250401 123000 11056350 6360 6360 6360 6360 0
440 20250401 122900 11056350 6360 6360 6360 6360 0
441 20250401 122800 11056350 6360 6360 6360 6360 0
442 20250401 122700 11056350 6360 6360 6360 6360 0
443 20250401 122600 11056350 6360 6360 6360 6360 3
444 20250401 122500 11037270 6360 6360 6360 6360 0
445 20250401 122400 11037270 6360 6360 6360 6360 0
446 20250401 122300 11037270 6360 6360 6360 6360 3
447 20250401 122200 11018190 6360 6360 6360 6360 0
448 20250401 122100 11018190 6360 6360 6360 6360 1
449 20250401 122000 11011830 6360 6360 6360 6360 0
450 20250401 121900 11011830 6360 6360 6360 6360 0
451 20250401 121800 11011830 6360 6360 6360 6360 0
452 20250401 121700 11011830 6360 6360 6360 6360 3
453 20250401 121600 10992750 6330 6330 6330 6330 0
454 20250401 121500 10992750 6330 6330 6330 6330 0
455 20250401 121400 10992750 6330 6330 6330 6330 0
456 20250401 121300 10992750 6330 6330 6330 6330 0
457 20250401 121200 10992750 6330 6330 6330 6330 0
458 20250401 121100 10992750 6330 6330 6330 6330 0
459 20250401 121000 10992750 6330 6330 6330 6330 0
460 20250401 120900 10992750 6330 6330 6330 6330 0
461 20250401 120800 10992750 6330 6330 6330 6330 0
462 20250401 120700 10992750 6330 6330 6330 6330 0
463 20250401 120600 10992750 6330 6330 6330 6330 0
464 20250401 120500 10992750 6330 6330 6330 6330 0
465 20250401 120400 10992750 6330 6330 6330 6330 0
466 20250401 120300 10992750 6330 6330 6330 6330 0
467 20250401 120200 10992750 6330 6330 6330 6330 0
468 20250401 120100 10992750 6330 6330 6340 6330 139
469 20250401 120000 10112850 6340 6350 6350 6340 107
470 20250401 115900 9434460 6350 6350 6350 6350 0
471 20250401 115800 9434460 6350 6350 6350 6350 0
472 20250401 115700 9434460 6350 6350 6350 6350 3
473 20250401 115600 9415410 6360 6360 6360 6360 0
474 20250401 115500 9415410 6360 6360 6360 6360 0
475 20250401 115400 9415410 6360 6360 6360 6360 0
476 20250401 115300 9415410 6360 6360 6360 6360 0
477 20250401 115200 9415410 6360 6360 6360 6360 0
478 20250401 115100 9415410 6360 6360 6360 6360 0
479 20250401 115000 9415410 6360 6360 6360 6360 0
480 20250401 114900 9415410 6360 6360 6360 6360 0
481 20250401 114800 9415410 6360 6360 6360 6360 0
482 20250401 114700 9415410 6360 6360 6360 6360 0
483 20250401 114600 9415410 6360 6360 6360 6360 0
484 20250401 114500 9415410 6360 6360 6360 6360 0
485 20250401 114400 9415410 6360 6360 6360 6360 0
486 20250401 114300 9415410 6360 6360 6360 6360 0
487 20250401 114200 9415410 6360 6360 6360 6360 0
488 20250401 114100 9415410 6360 6360 6360 6360 0
489 20250401 114000 9415410 6360 6360 6360 6360 0
490 20250401 113900 9415410 6360 6360 6360 6360 0
491 20250401 113800 9415410 6360 6360 6360 6360 1
492 20250401 113700 9409050 6320 6320 6320 6320 0
493 20250401 113600 9409050 6320 6320 6320 6320 0
494 20250401 113500 9409050 6320 6320 6320 6320 0
495 20250401 113400 9409050 6320 6360 6360 6320 51
496 20250401 113300 9086600 6320 6320 6320 6320 0
497 20250401 113200 9086600 6320 6320 6320 6320 0
498 20250401 113100 9086600 6320 6320 6320 6320 0
499 20250401 113000 9086600 6320 6320 6320 6320 0
500 20250401 112900 9086600 6320 6320 6320 6320 0
501 20250401 112800 9086600 6320 6320 6320 6320 0
502 20250401 112700 9086600 6320 6320 6320 6320 0
503 20250401 112600 9086600 6320 6320 6320 6320 0
504 20250401 112500 9086600 6320 6320 6320 6320 0
505 20250401 112400 9086600 6320 6320 6320 6320 0
506 20250401 112300 9086600 6320 6350 6350 6320 860
507 20250401 112200 3645860 6360 6360 6360 6360 0
508 20250401 112100 3645860 6360 6360 6360 6360 3
509 20250401 112000 3626780 6360 6360 6360 6360 0
510 20250401 111900 3626780 6360 6360 6360 6360 0
511 20250401 111800 3626780 6360 6360 6360 6360 0
512 20250401 111700 3626780 6360 6360 6360 6360 0
513 20250401 111600 3626780 6360 6360 6360 6360 3
514 20250401 111500 3607700 6360 6360 6360 6360 0
515 20250401 111400 3607700 6360 6360 6360 6360 0
516 20250401 111300 3607700 6360 6360 6360 6360 0
517 20250401 111200 3607700 6360 6360 6360 6360 0
518 20250401 111100 3607700 6360 6360 6360 6360 0
519 20250401 111000 3607700 6360 6360 6360 6360 0
520 20250401 110900 3607700 6360 6360 6360 6360 0
521 20250401 110800 3607700 6360 6360 6360 6360 0
522 20250401 110700 3607700 6360 6360 6360 6360 0
523 20250401 110600 3607700 6360 6360 6360 6360 0
524 20250401 110500 3607700 6360 6360 6360 6360 0
525 20250401 110400 3607700 6360 6360 6360 6360 0
526 20250401 110300 3607700 6360 6360 6360 6360 0
527 20250401 110200 3607700 6360 6360 6360 6360 0
528 20250401 110100 3607700 6360 6360 6360 6360 0
529 20250401 110000 3607700 6360 6360 6360 6360 0
530 20250401 105900 3607700 6360 6360 6360 6360 0
531 20250401 105800 3607700 6360 6360 6360 6360 0
532 20250401 105700 3607700 6360 6360 6360 6360 0
533 20250401 105600 3607700 6360 6360 6360 6360 0
534 20250401 105500 3607700 6360 6360 6360 6360 0
535 20250401 105400 3607700 6360 6360 6360 6360 0
536 20250401 105300 3607700 6360 6360 6360 6360 0
537 20250401 105200 3607700 6360 6360 6360 6360 0
538 20250401 105100 3607700 6360 6360 6360 6360 0
539 20250401 105000 3607700 6360 6360 6360 6360 0
540 20250401 104900 3607700 6360 6360 6360 6360 0
541 20250401 104800 3607700 6360 6360 6360 6360 0
542 20250401 104700 3607700 6360 6360 6360 6360 0
543 20250401 104600 3607700 6360 6360 6360 6360 0
544 20250401 104500 3607700 6360 6360 6360 6360 0
545 20250401 104400 3607700 6360 6360 6360 6360 0
546 20250401 104300 3607700 6360 6360 6360 6360 0
547 20250401 104200 3607700 6360 6360 6360 6360 0
548 20250401 104100 3607700 6360 6360 6360 6360 0
549 20250401 104000 3607700 6360 6360 6360 6360 0
550 20250401 103900 3607700 6360 6360 6360 6360 0
551 20250401 103800 3607700 6360 6360 6360 6360 0
552 20250401 103700 3607700 6360 6360 6360 6360 1
553 20250401 103600 3601340 6330 6330 6330 6330 0
554 20250401 103500 3601340 6330 6330 6330 6330 0
555 20250401 103400 3601340 6330 6330 6330 6330 0
556 20250401 103300 3601340 6330 6330 6330 6330 101
557 20250401 103200 2962010 6330 6330 6330 6330 0
558 20250401 103100 2962010 6330 6330 6330 6330 0
559 20250401 103000 2962010 6330 6330 6330 6330 0
560 20250401 102900 2962010 6330 6330 6330 6330 0
561 20250401 102800 2962010 6330 6330 6330 6330 0
562 20250401 102700 2962010 6330 6330 6330 6330 0
563 20250401 102600 2962010 6330 6330 6330 6330 0
564 20250401 102500 2962010 6330 6330 6330 6330 0
565 20250401 102400 2962010 6330 6330 6330 6330 0
566 20250401 102300 2962010 6330 6330 6330 6330 340
567 20250401 102200 809810 6330 6330 6330 6330 10
568 20250401 102100 746510 6330 6330 6330 6330 0
569 20250401 102000 746510 6330 6330 6330 6330 0
570 20250401 101900 746510 6330 6330 6330 6330 0
571 20250401 101800 746510 6330 6330 6330 6330 0
572 20250401 101700 746510 6330 6330 6330 6330 0
573 20250401 101600 746510 6330 6330 6330 6330 0
574 20250401 101500 746510 6330 6330 6330 6330 0
575 20250401 101400 746510 6330 6330 6330 6330 0
576 20250401 101300 746510 6330 6330 6330 6330 0
577 20250401 101200 746510 6330 6330 6330 6330 0
578 20250401 101100 746510 6330 6330 6330 6330 0
579 20250401 101000 746510 6330 6330 6330 6330 0
580 20250401 100900 746510 6330 6330 6330 6330 0
581 20250401 100800 746510 6330 6330 6330 6330 0
582 20250401 100700 746510 6330 6330 6330 6330 0
583 20250401 100600 746510 6330 6330 6330 6330 0
584 20250401 100500 746510 6330 6330 6330 6330 0
585 20250401 100400 746510 6330 6330 6330 6330 2
586 20250401 100300 733850 6320 6320 6320 6320 13
587 20250401 100200 651690 6320 6320 6320 6320 0
588 20250401 100100 651690 6320 6320 6320 6320 0
589 20250401 100000 651690 6320 6320 6320 6320 8
590 20250401 095900 601130 6330 6330 6330 6330 0
591 20250401 095800 601130 6330 6330 6330 6330 0
592 20250401 095700 601130 6330 6330 6330 6330 0
593 20250401 095600 601130 6330 6330 6330 6330 0
594 20250401 095500 601130 6330 6330 6330 6330 0
595 20250401 095400 601130 6330 6330 6330 6330 0
596 20250401 095300 601130 6330 6330 6330 6330 0
597 20250401 095200 601130 6330 6330 6330 6330 0
598 20250401 095100 601130 6330 6330 6330 6330 0
599 20250401 095000 601130 6330 6320 6330 6320 11
600 20250401 094900 531600 6330 6330 6330 6330 0
601 20250401 094800 531600 6330 6330 6330 6330 1
602 20250401 094700 525270 6330 6330 6330 6330 0
603 20250401 094600 525270 6330 6330 6330 6330 0
604 20250401 094500 525270 6330 6330 6330 6330 0
605 20250401 094400 525270 6330 6330 6330 6330 0
606 20250401 094300 525270 6330 6330 6330 6330 0
607 20250401 094200 525270 6330 6330 6330 6330 0
608 20250401 094100 525270 6330 6330 6330 6330 0
609 20250401 094000 525270 6330 6330 6330 6330 0
610 20250401 093900 525270 6330 6330 6330 6330 0
611 20250401 093800 525270 6330 6330 6330 6330 0
612 20250401 093700 525270 6330 6330 6330 6330 1
613 20250401 093600 518940 6330 6330 6330 6330 0
614 20250401 093500 518940 6330 6330 6330 6330 0
615 20250401 093400 518940 6330 6330 6330 6330 0
616 20250401 093300 518940 6330 6330 6330 6330 0
617 20250401 093200 518940 6330 6330 6330 6330 0
618 20250401 093100 518940 6330 6330 6330 6330 0
619 20250401 093000 518940 6330 6330 6330 6330 0
620 20250401 092900 518940 6330 6330 6330 6330 0
621 20250401 092800 518940 6330 6330 6330 6330 0
622 20250401 092700 518940 6330 6330 6330 6330 0
623 20250401 092600 518940 6330 6330 6330 6330 21
624 20250401 092500 386010 6330 6330 6330 6330 0
625 20250401 092400 386010 6330 6330 6330 6330 0
626 20250401 092300 386010 6330 6330 6330 6330 1
627 20250401 092200 379680 6330 6330 6330 6330 0
628 20250401 092100 379680 6330 6330 6330 6330 0
629 20250401 092000 379680 6330 6330 6330 6330 0
630 20250401 091900 379680 6330 6330 6330 6330 0
631 20250401 091800 379680 6330 6330 6330 6330 0
632 20250401 091700 379680 6330 6330 6330 6330 0
633 20250401 091600 379680 6330 6330 6330 6330 0
634 20250401 091500 379680 6330 6330 6330 6330 0
635 20250401 091400 379680 6330 6330 6330 6330 0
636 20250401 091300 379680 6330 6330 6330 6330 0
637 20250401 091200 379680 6330 6330 6330 6330 0
638 20250401 091100 379680 6330 6330 6330 6330 0
639 20250401 091000 379680 6330 6330 6330 6330 0
640 20250401 090900 379680 6330 6320 6330 6320 50
641 20250401 090800 63190 6320 6320 6320 6320 0
642 20250401 090700 63190 6320 6320 6320 6320 3
643 20250401 090600 44230 6310 6310 6310 6310 0
644 20250401 090500 44230 6310 6310 6310 6310 0
645 20250401 090400 44230 6310 6310 6310 6310 0
646 20250401 090300 44230 6310 6310 6310 6310 0
647 20250401 090200 44230 6310 6310 6310 6310 0
648 20250401 090100 44230 6310 6310 6310 6310 1
649 20250401 090000 37920 6320 6320 6320 6320 6

1
053620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8600000,0,54610000000,0.00
20250327,0,8600000,0,54868000000,0.00
20250326,0,8600000,0,54782000000,0.00
20250325,0,8600000,0,53578000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8600000 0 54610000000 0.00
3 20250327 0 8600000 0 54868000000 0.00
4 20250326 0 8600000 0 54782000000 0.00
5 20250325 0 8600000 0 53578000000 0.00