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

655
064850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,91315675,6900,6900,6900,6900,2846
20250401,195200,91315675,6900,6900,6900,6900,0
20250401,195100,91315675,6900,6900,6900,6900,0
20250401,195000,91315675,6900,6900,6900,6900,0
20250401,194900,91315675,6900,6900,6900,6900,0
20250401,194800,91315675,6900,6900,6900,6900,0
20250401,194700,91315675,6900,6900,6900,6900,0
20250401,194600,91315675,6900,6900,6900,6900,0
20250401,194500,91315675,6900,6900,6900,6900,0
20250401,194400,91315675,6900,6900,6900,6900,0
20250401,194300,91315675,6900,6900,6900,6900,0
20250401,194200,91315675,6900,6900,6900,6900,0
20250401,194100,91315675,6900,6900,6900,6900,0
20250401,194000,91315675,6900,6900,6900,6900,0
20250401,193900,91315675,6900,6900,6900,6900,0
20250401,193800,91315675,6900,6900,6900,6900,0
20250401,193700,91315675,6900,6900,6900,6900,0
20250401,193600,91315675,6900,6900,6900,6900,0
20250401,193500,91315675,6900,6900,6900,6900,0
20250401,193400,91315675,6900,6900,6900,6900,0
20250401,193300,91315675,6900,6900,6900,6900,0
20250401,193200,91315675,6900,6900,6900,6900,0
20250401,193100,91315675,6900,6900,6900,6900,0
20250401,193000,91315675,6900,6900,6900,6900,0
20250401,192900,91315675,6900,6900,6900,6900,0
20250401,192800,91315675,6900,6900,6900,6900,0
20250401,192700,91315675,6900,6900,6900,6900,0
20250401,192600,91315675,6900,6900,6900,6900,0
20250401,192500,91315675,6900,6900,6900,6900,0
20250401,192400,91315675,6900,6900,6900,6900,0
20250401,192300,91315675,6900,6900,6900,6900,2846
20250401,192200,91315675,6900,6900,6900,6900,0
20250401,192100,91315675,6900,6900,6900,6900,0
20250401,192000,91315675,6900,6900,6900,6900,0
20250401,191900,91315675,6900,6900,6900,6900,0
20250401,191800,91315675,6900,6900,6900,6900,0
20250401,191700,91315675,6900,6900,6900,6900,0
20250401,191600,91315675,6900,6900,6900,6900,0
20250401,191500,91315675,6900,6900,6900,6900,0
20250401,191400,91315675,6900,6900,6900,6900,0
20250401,191300,91315675,6900,6900,6900,6900,0
20250401,191200,91315675,6900,6900,6900,6900,0
20250401,191100,91315675,6900,6900,6900,6900,0
20250401,191000,91315675,6900,6900,6900,6900,0
20250401,190900,91315675,6900,6900,6900,6900,0
20250401,190800,91315675,6900,6900,6900,6900,0
20250401,190700,91315675,6900,6900,6900,6900,0
20250401,190600,91315675,6900,6900,6900,6900,0
20250401,190500,91315675,6900,6900,6900,6900,0
20250401,190400,91315675,6900,6900,6900,6900,0
20250401,190300,91315675,6900,6900,6900,6900,0
20250401,190200,91315675,6900,6900,6900,6900,0
20250401,190100,91315675,6900,6900,6900,6900,0
20250401,190000,91315675,6900,6900,6900,6900,0
20250401,185900,91315675,6900,6900,6900,6900,0
20250401,185800,91315675,6900,6900,6900,6900,0
20250401,185700,91315675,6900,6900,6900,6900,0
20250401,185600,91315675,6900,6900,6900,6900,0
20250401,185500,91315675,6900,6900,6900,6900,0
20250401,185400,91315675,6900,6900,6900,6900,0
20250401,185300,91315675,6900,6900,6900,6900,2846
20250401,185200,91315675,6900,6900,6900,6900,0
20250401,185100,91315675,6900,6900,6900,6900,0
20250401,185000,91315675,6900,6900,6900,6900,0
20250401,184900,91315675,6900,6900,6900,6900,0
20250401,184800,91315675,6900,6900,6900,6900,0
20250401,184700,91315675,6900,6900,6900,6900,0
20250401,184600,91315675,6900,6900,6900,6900,0
20250401,184500,91315675,6900,6900,6900,6900,0
20250401,184400,91315675,6900,6900,6900,6900,0
20250401,184300,91315675,6900,6900,6900,6900,0
20250401,184200,91315675,6900,6900,6900,6900,0
20250401,184100,91315675,6900,6900,6900,6900,0
20250401,184000,91315675,6900,6900,6900,6900,0
20250401,183900,91315675,6900,6900,6900,6900,0
20250401,183800,91315675,6900,6900,6900,6900,0
20250401,183700,91315675,6900,6900,6900,6900,0
20250401,183600,91315675,6900,6900,6900,6900,0
20250401,183500,91315675,6900,6900,6900,6900,0
20250401,183400,91315675,6900,6900,6900,6900,0
20250401,183300,91315675,6900,6900,6900,6900,0
20250401,183200,91315675,6900,6900,6900,6900,0
20250401,183100,91315675,6900,6900,6900,6900,0
20250401,183000,91315675,6900,6900,6900,6900,0
20250401,182900,91315675,6900,6900,6900,6900,0
20250401,182800,91315675,6900,6900,6900,6900,0
20250401,182700,91315675,6900,6900,6900,6900,0
20250401,182600,91315675,6900,6900,6900,6900,0
20250401,182500,91315675,6900,6900,6900,6900,0
20250401,182400,91315675,6900,6900,6900,6900,0
20250401,182300,91315675,6900,6900,6900,6900,2846
20250401,182200,91315675,6900,6900,6900,6900,0
20250401,182100,91315675,6900,6900,6900,6900,0
20250401,182000,91315675,6900,6900,6900,6900,0
20250401,181900,91315675,6900,6900,6900,6900,0
20250401,181800,91315675,6900,6900,6900,6900,0
20250401,181700,91315675,6900,6900,6900,6900,0
20250401,181600,91315675,6900,6900,6900,6900,0
20250401,181500,91315675,6900,6900,6900,6900,0
20250401,181400,91315675,6900,6900,6900,6900,0
20250401,181300,91315675,6900,6900,6900,6900,0
20250401,181200,91315675,6900,6900,6900,6900,0
20250401,181100,91315675,6900,6900,6900,6900,0
20250401,181000,91315675,6900,6900,6900,6900,0
20250401,180900,91315675,6900,6900,6900,6900,0
20250401,180800,91315675,6900,6900,6900,6900,0
20250401,180700,91315675,6900,6900,6900,6900,0
20250401,180600,91315675,6900,6900,6900,6900,0
20250401,180500,91315675,6900,6900,6900,6900,0
20250401,180400,91315675,6900,6900,6900,6900,0
20250401,180300,91315675,6900,6900,6900,6900,0
20250401,180200,91315675,6900,6900,6900,6900,0
20250401,180100,91315675,6900,6900,6900,6900,0
20250401,180000,91315675,6900,6900,6900,6900,0
20250401,175900,91315675,6900,6900,6900,6900,0
20250401,175800,91315675,6900,6900,6900,6900,0
20250401,175700,91315675,6900,6900,6900,6900,0
20250401,175600,91315675,6900,6900,6900,6900,0
20250401,175500,91315675,6900,6900,6900,6900,0
20250401,175400,91315675,6900,6900,6900,6900,0
20250401,175300,91315675,6900,6900,6900,6900,2846
20250401,175200,91315675,6900,6900,6900,6900,0
20250401,175100,91315675,6900,6900,6900,6900,0
20250401,175000,91315675,6900,6900,6900,6900,0
20250401,174900,91315675,6900,6900,6900,6900,0
20250401,174800,91315675,6900,6900,6900,6900,0
20250401,174700,91315675,6900,6900,6900,6900,0
20250401,174600,91315675,6900,6900,6900,6900,0
20250401,174500,91315675,6900,6900,6900,6900,0
20250401,174400,91315675,6900,6900,6900,6900,0
20250401,174300,91315675,6900,6900,6900,6900,0
20250401,174200,91315675,6900,6900,6900,6900,0
20250401,174100,91315675,6900,6900,6900,6900,0
20250401,174000,91315675,6900,6900,6900,6900,0
20250401,173900,91315675,6900,6900,6900,6900,0
20250401,173800,91315675,6900,6900,6900,6900,0
20250401,173700,91315675,6900,6900,6900,6900,0
20250401,173600,91315675,6900,6900,6900,6900,0
20250401,173500,91315675,6900,6900,6900,6900,0
20250401,173400,91315675,6900,6900,6900,6900,0
20250401,173300,91315675,6900,6900,6900,6900,0
20250401,173200,91315675,6900,6900,6900,6900,0
20250401,173100,91315675,6900,6900,6900,6900,0
20250401,173000,91315675,6900,6900,6900,6900,0
20250401,172900,91315675,6900,6900,6900,6900,0
20250401,172800,91315675,6900,6900,6900,6900,0
20250401,172700,91315675,6900,6900,6900,6900,0
20250401,172600,91315675,6900,6900,6900,6900,0
20250401,172500,91315675,6900,6900,6900,6900,0
20250401,172400,91315675,6900,6900,6900,6900,0
20250401,172300,91315675,6900,6900,6900,6900,2846
20250401,172200,91315675,6900,6900,6900,6900,0
20250401,172100,91315675,6900,6900,6900,6900,0
20250401,172000,91315675,6900,6900,6900,6900,0
20250401,171900,91315675,6900,6900,6900,6900,0
20250401,171800,91315675,6900,6900,6900,6900,0
20250401,171700,91315675,6900,6900,6900,6900,0
20250401,171600,91315675,6900,6900,6900,6900,0
20250401,171500,91315675,6900,6900,6900,6900,0
20250401,171400,91315675,6900,6900,6900,6900,0
20250401,171300,91315675,6900,6900,6900,6900,0
20250401,171200,91315675,6900,6900,6900,6900,0
20250401,171100,91315675,6900,6900,6900,6900,0
20250401,171000,91315675,6900,6900,6900,6900,0
20250401,170900,91315675,6900,6900,6900,6900,0
20250401,170800,91315675,6900,6900,6900,6900,0
20250401,170700,91315675,6900,6900,6900,6900,0
20250401,170600,91315675,6900,6900,6900,6900,0
20250401,170500,91315675,6900,6900,6900,6900,0
20250401,170400,91315675,6900,6900,6900,6900,0
20250401,170300,91315675,6900,6900,6900,6900,0
20250401,170200,91315675,6900,6900,6900,6900,0
20250401,170100,91315675,6900,6900,6900,6900,0
20250401,170000,91315675,6900,6900,6900,6900,0
20250401,165900,91315675,6900,6900,6900,6900,0
20250401,165800,91315675,6900,6900,6900,6900,0
20250401,165700,91315675,6900,6900,6900,6900,0
20250401,165600,91315675,6900,6900,6900,6900,0
20250401,165500,91315675,6900,6900,6900,6900,0
20250401,165400,91315675,6900,6900,6900,6900,0
20250401,165300,91315675,6900,6900,6900,6900,2846
20250401,165200,91315675,6900,6900,6900,6900,0
20250401,165100,91315675,6900,6900,6900,6900,0
20250401,165000,91315675,6900,6900,6900,6900,0
20250401,164900,91315675,6900,6900,6900,6900,0
20250401,164800,91315675,6900,6900,6900,6900,0
20250401,164700,91315675,6900,6900,6900,6900,0
20250401,164600,91315675,6900,6900,6900,6900,0
20250401,164500,91315675,6900,6900,6900,6900,0
20250401,164400,91315675,6900,6900,6900,6900,0
20250401,164300,91315675,6900,6900,6900,6900,0
20250401,164200,91315675,6900,6900,6900,6900,0
20250401,164100,91315675,6900,6900,6900,6900,0
20250401,164000,91315675,6900,6900,6900,6900,0
20250401,163900,91315675,6900,6900,6900,6900,0
20250401,163800,91315675,6900,6900,6900,6900,0
20250401,163700,91315675,6900,6900,6900,6900,0
20250401,163600,91315675,6900,6900,6900,6900,0
20250401,163500,91315675,6900,6900,6900,6900,0
20250401,163400,91315675,6900,6900,6900,6900,0
20250401,163300,91315675,6900,6900,6900,6900,0
20250401,163200,91315675,6900,6900,6900,6900,0
20250401,163100,91315675,6900,6900,6900,6900,0
20250401,163000,91315675,6900,6900,6900,6900,0
20250401,162900,91315675,6900,6900,6900,6900,0
20250401,162800,91315675,6900,6900,6900,6900,0
20250401,162700,91315675,6900,6900,6900,6900,0
20250401,162600,91315675,6900,6900,6900,6900,0
20250401,162500,91315675,6900,6900,6900,6900,0
20250401,162400,91315675,6900,6900,6900,6900,0
20250401,162300,91315675,6900,6900,6900,6900,2846
20250401,162200,91315675,6900,6900,6900,6900,0
20250401,162100,91315675,6900,6900,6900,6900,0
20250401,162000,91315675,6900,6900,6900,6900,0
20250401,161900,91315675,6900,6900,6900,6900,0
20250401,161800,91315675,6900,6900,6900,6900,0
20250401,161700,91315675,6900,6900,6900,6900,0
20250401,161600,91315675,6900,6900,6900,6900,0
20250401,161500,91315675,6900,6900,6900,6900,0
20250401,161400,91315675,6900,6900,6900,6900,0
20250401,161300,91315675,6900,6900,6900,6900,0
20250401,161200,91315675,6900,6900,6900,6900,0
20250401,161100,91315675,6900,6900,6900,6900,0
20250401,161000,91315675,6900,6900,6900,6900,0
20250401,160900,91315675,6900,6900,6900,6900,0
20250401,160800,91315675,6900,6900,6900,6900,0
20250401,160700,91315675,6900,6900,6900,6900,0
20250401,160600,91315675,6900,6900,6900,6900,0
20250401,160500,91315675,6900,6900,6900,6900,0
20250401,160400,91315675,6900,6900,6900,6900,0
20250401,160300,91315675,6900,6900,6900,6900,0
20250401,160200,91315675,6900,6900,6900,6900,0
20250401,160100,91315675,6900,6900,6900,6900,0
20250401,160000,91315675,6900,6900,6900,6900,0
20250401,155900,91315675,6900,6900,6900,6900,0
20250401,155800,91315675,6900,6900,6900,6900,0
20250401,155700,91315675,6900,6900,6900,6900,0
20250401,155600,91315675,6900,6900,6900,6900,0
20250401,155500,91315675,6900,6900,6900,6900,0
20250401,155400,91315675,6900,6900,6900,6900,0
20250401,155300,91315675,6900,6900,6900,6900,2846
20250401,155200,91315675,6900,6900,6900,6900,0
20250401,155100,91315675,6900,6900,6900,6900,0
20250401,155000,91315675,6900,6900,6900,6900,0
20250401,154900,91315675,6900,6900,6900,6900,0
20250401,154800,91315675,6900,6900,6900,6900,0
20250401,154700,91315675,6900,6900,6900,6900,0
20250401,154600,91315675,6900,6900,6900,6900,0
20250401,154500,91315675,6900,6900,6900,6900,0
20250401,154400,91315675,6900,6900,6900,6900,0
20250401,154300,91315675,6900,6900,6900,6900,0
20250401,154200,91315675,6900,6900,6900,6900,0
20250401,154100,91315675,6900,6900,6900,6900,0
20250401,154000,91315675,6900,6900,6900,6900,0
20250401,153900,91315675,6900,6900,6900,6900,0
20250401,153800,91315675,6900,6900,6900,6900,0
20250401,153700,91315675,6900,6900,6900,6900,0
20250401,153600,91315675,6900,6900,6900,6900,0
20250401,153500,91315675,6900,6900,6900,6900,0
20250401,153400,91315675,6900,6900,6900,6900,0
20250401,153300,91315675,6900,6900,6900,6900,0
20250401,153200,91315675,6900,6900,6900,6900,0
20250401,153100,91315675,6900,6900,6900,6900,0
20250401,153000,91315675,6900,6900,6900,6900,2846
20250401,152900,71678275,6750,6750,6750,6750,0
20250401,152800,71678275,6750,6750,6750,6750,0
20250401,152700,71678275,6750,6750,6750,6750,0
20250401,152600,71678275,6750,6750,6750,6750,0
20250401,152500,71678275,6750,6750,6750,6750,0
20250401,152400,71678275,6750,6750,6750,6750,0
20250401,152300,71678275,6750,6750,6750,6750,0
20250401,152200,71678275,6750,6750,6750,6750,0
20250401,152100,71678275,6750,6750,6750,6750,0
20250401,152000,71678275,6750,6750,6750,6750,0
20250401,151900,71678275,6750,6640,6760,6640,860
20250401,151800,65940825,6650,6650,6650,6650,30
20250401,151700,65741325,6620,6620,6620,6620,100
20250401,151600,65079325,6580,6580,6580,6580,188
20250401,151500,63842285,6600,6620,6650,6600,358
20250401,151400,61473165,6570,6570,6570,6570,0
20250401,151300,61473165,6570,6570,6570,6570,0
20250401,151200,61473165,6570,6570,6570,6570,0
20250401,151100,61473165,6570,6570,6570,6570,150
20250401,151000,60487665,6560,6560,6560,6560,0
20250401,150900,60487665,6560,6560,6560,6560,1
20250401,150800,60481105,6560,6560,6560,6560,13
20250401,150700,60395825,6570,6570,6570,6570,79
20250401,150600,59876795,6560,6570,6570,6560,239
20250401,150500,58308855,6560,6560,6560,6560,0
20250401,150400,58308855,6560,6560,6560,6560,0
20250401,150300,58308855,6560,6560,6560,6560,0
20250401,150200,58308855,6560,6560,6560,6560,0
20250401,150100,58308855,6560,6560,6560,6560,16
20250401,150000,58203895,6610,6610,6610,6610,0
20250401,145900,58203895,6610,6610,6610,6610,0
20250401,145800,58203895,6610,6610,6610,6610,0
20250401,145700,58203895,6610,6610,6610,6610,0
20250401,145600,58203895,6610,6590,6610,6590,178
20250401,145500,57028515,6580,6580,6580,6580,0
20250401,145400,57028515,6580,6580,6580,6580,0
20250401,145300,57028515,6580,6580,6580,6580,0
20250401,145200,57028515,6580,6580,6580,6580,4
20250401,145100,57002195,6580,6580,6580,6580,1
20250401,145000,56995615,6580,6580,6580,6580,0
20250401,144900,56995615,6580,6580,6580,6580,0
20250401,144800,56995615,6580,6580,6580,6580,0
20250401,144700,56995615,6580,6580,6580,6580,0
20250401,144600,56995615,6580,6580,6580,6580,0
20250401,144500,56995615,6580,6580,6580,6580,0
20250401,144400,56995615,6580,6580,6580,6580,0
20250401,144300,56995615,6580,6580,6580,6580,0
20250401,144200,56995615,6580,6580,6580,6580,0
20250401,144100,56995615,6580,6580,6580,6580,0
20250401,144000,56995615,6580,6580,6580,6580,0
20250401,143900,56995615,6580,6580,6580,6580,1
20250401,143800,56989035,6580,6580,6580,6580,0
20250401,143700,56989035,6580,6580,6580,6580,0
20250401,143600,56989035,6580,6580,6580,6580,0
20250401,143500,56989035,6580,6580,6580,6580,0
20250401,143400,56989035,6580,6580,6580,6580,0
20250401,143300,56989035,6580,6580,6580,6580,0
20250401,143200,56989035,6580,6580,6580,6580,100
20250401,143100,56331035,6580,6580,6580,6580,0
20250401,143000,56331035,6580,6580,6580,6580,0
20250401,142900,56331035,6580,6580,6580,6580,0
20250401,142800,56331035,6580,6580,6580,6580,0
20250401,142700,56331035,6580,6580,6580,6580,0
20250401,142600,56331035,6580,6580,6580,6580,0
20250401,142500,56331035,6580,6580,6580,6580,0
20250401,142400,56331035,6580,6580,6580,6580,0
20250401,142300,56331035,6580,6580,6580,6580,0
20250401,142200,56331035,6580,6580,6580,6580,0
20250401,142100,56331035,6580,6580,6580,6580,0
20250401,142000,56331035,6580,6580,6580,6580,0
20250401,141900,56331035,6580,6580,6580,6580,0
20250401,141800,56331035,6580,6580,6580,6580,0
20250401,141700,56331035,6580,6560,6580,6560,219
20250401,141600,54894215,6580,6580,6580,6580,0
20250401,141500,54894215,6580,6580,6580,6580,0
20250401,141400,54894215,6580,6580,6580,6580,0
20250401,141300,54894215,6580,6580,6580,6580,0
20250401,141200,54894215,6580,6580,6580,6580,0
20250401,141100,54894215,6580,6580,6580,6580,0
20250401,141000,54894215,6580,6580,6580,6580,0
20250401,140900,54894215,6580,6580,6580,6580,0
20250401,140800,54894215,6580,6580,6580,6580,0
20250401,140700,54894215,6580,6580,6580,6580,0
20250401,140600,54894215,6580,6580,6580,6580,0
20250401,140500,54894215,6580,6580,6580,6580,0
20250401,140400,54894215,6580,6580,6580,6580,1
20250401,140300,54887635,6540,6540,6540,6540,0
20250401,140200,54887635,6540,6540,6540,6540,0
20250401,140100,54887635,6540,6540,6540,6540,0
20250401,140000,54887635,6540,6540,6540,6540,0
20250401,135900,54887635,6540,6540,6540,6540,0
20250401,135800,54887635,6540,6540,6540,6540,0
20250401,135700,54887635,6540,6580,6580,6540,11
20250401,135600,54815455,6560,6560,6560,6560,0
20250401,135500,54815455,6560,6560,6560,6560,0
20250401,135400,54815455,6560,6560,6560,6560,0
20250401,135300,54815455,6560,6560,6560,6560,0
20250401,135200,54815455,6560,6560,6560,6560,0
20250401,135100,54815455,6560,6570,6570,6560,174
20250401,135000,53673015,6580,6580,6580,6580,11
20250401,134900,53600635,6600,6600,6600,6600,0
20250401,134800,53600635,6600,6600,6600,6600,0
20250401,134700,53600635,6600,6600,6600,6600,0
20250401,134600,53600635,6600,6600,6600,6600,0
20250401,134500,53600635,6600,6600,6600,6600,0
20250401,134400,53600635,6600,6600,6600,6600,0
20250401,134300,53600635,6600,6600,6600,6600,0
20250401,134200,53600635,6600,6600,6600,6600,0
20250401,134100,53600635,6600,6600,6600,6600,0
20250401,134000,53600635,6600,6600,6600,6600,0
20250401,133900,53600635,6600,6600,6600,6600,0
20250401,133800,53600635,6600,6600,6600,6600,0
20250401,133700,53600635,6600,6600,6600,6600,0
20250401,133600,53600635,6600,6600,6600,6600,0
20250401,133500,53600635,6600,6600,6600,6600,0
20250401,133400,53600635,6600,6600,6600,6600,0
20250401,133300,53600635,6600,6600,6600,6600,0
20250401,133200,53600635,6600,6600,6600,6600,0
20250401,133100,53600635,6600,6600,6600,6600,0
20250401,133000,53600635,6600,6600,6600,6600,0
20250401,132900,53600635,6600,6600,6600,6600,0
20250401,132800,53600635,6600,6600,6600,6600,1
20250401,132700,53594035,6610,6610,6610,6610,0
20250401,132600,53594035,6610,6610,6610,6610,0
20250401,132500,53594035,6610,6610,6610,6610,0
20250401,132400,53594035,6610,6610,6610,6610,171
20250401,132300,52463725,6610,6610,6610,6610,0
20250401,132200,52463725,6610,6580,6610,6580,161
20250401,132100,51403475,6580,6580,6580,6580,0
20250401,132000,51403475,6580,6580,6580,6580,0
20250401,131900,51403475,6580,6580,6580,6580,0
20250401,131800,51403475,6580,6580,6580,6580,0
20250401,131700,51403475,6580,6580,6580,6580,0
20250401,131600,51403475,6580,6580,6580,6580,0
20250401,131500,51403475,6580,6580,6580,6580,0
20250401,131400,51403475,6580,6580,6580,6580,0
20250401,131300,51403475,6580,6580,6580,6580,0
20250401,131200,51403475,6580,6580,6580,6580,0
20250401,131100,51403475,6580,6580,6580,6580,0
20250401,131000,51403475,6580,6580,6580,6580,0
20250401,130900,51403475,6580,6580,6580,6580,0
20250401,130800,51403475,6580,6580,6580,6580,0
20250401,130700,51403475,6580,6580,6580,6580,0
20250401,130600,51403475,6580,6580,6580,6580,0
20250401,130500,51403475,6580,6580,6580,6580,0
20250401,130400,51403475,6580,6580,6580,6580,0
20250401,130300,51403475,6580,6580,6580,6580,0
20250401,130200,51403475,6580,6580,6580,6580,0
20250401,130100,51403475,6580,6580,6580,6580,0
20250401,130000,51403475,6580,6580,6580,6580,0
20250401,125900,51403475,6580,6580,6580,6580,0
20250401,125800,51403475,6580,6580,6580,6580,0
20250401,125700,51403475,6580,6580,6580,6580,0
20250401,125600,51403475,6580,6580,6580,6580,0
20250401,125500,51403475,6580,6580,6580,6580,0
20250401,125400,51403475,6580,6580,6580,6580,0
20250401,125300,51403475,6580,6580,6580,6580,0
20250401,125200,51403475,6580,6580,6580,6580,0
20250401,125100,51403475,6580,6580,6580,6580,0
20250401,125000,51403475,6580,6580,6580,6580,0
20250401,124900,51403475,6580,6580,6580,6580,0
20250401,124800,51403475,6580,6580,6580,6580,0
20250401,124700,51403475,6580,6580,6580,6580,0
20250401,124600,51403475,6580,6580,6580,6580,0
20250401,124500,51403475,6580,6580,6580,6580,0
20250401,124400,51403475,6580,6580,6580,6580,0
20250401,124300,51403475,6580,6580,6580,6580,0
20250401,124200,51403475,6580,6580,6580,6580,0
20250401,124100,51403475,6580,6580,6580,6580,0
20250401,124000,51403475,6580,6580,6580,6580,0
20250401,123900,51403475,6580,6580,6580,6580,0
20250401,123800,51403475,6580,6580,6580,6580,0
20250401,123700,51403475,6580,6580,6580,6580,0
20250401,123600,51403475,6580,6580,6580,6580,0
20250401,123500,51403475,6580,6580,6580,6580,0
20250401,123400,51403475,6580,6580,6580,6580,0
20250401,123300,51403475,6580,6580,6580,6580,0
20250401,123200,51403475,6580,6580,6580,6580,0
20250401,123100,51403475,6580,6580,6580,6580,0
20250401,123000,51403475,6580,6580,6580,6580,0
20250401,122900,51403475,6580,6580,6580,6580,0
20250401,122800,51403475,6580,6580,6580,6580,0
20250401,122700,51403475,6580,6580,6580,6580,0
20250401,122600,51403475,6580,6580,6580,6580,0
20250401,122500,51403475,6580,6580,6580,6580,0
20250401,122400,51403475,6580,6580,6580,6580,86
20250401,122300,50837595,6560,6560,6560,6560,0
20250401,122200,50837595,6560,6560,6560,6560,86
20250401,122100,50273435,6580,6580,6580,6580,0
20250401,122000,50273435,6580,6580,6580,6580,0
20250401,121900,50273435,6580,6580,6580,6580,0
20250401,121800,50273435,6580,6580,6580,6580,0
20250401,121700,50273435,6580,6580,6580,6580,0
20250401,121600,50273435,6580,6580,6580,6580,0
20250401,121500,50273435,6580,6580,6580,6580,0
20250401,121400,50273435,6580,6580,6580,6580,0
20250401,121300,50273435,6580,6580,6580,6580,0
20250401,121200,50273435,6580,6580,6580,6580,0
20250401,121100,50273435,6580,6580,6580,6580,0
20250401,121000,50273435,6580,6580,6580,6580,0
20250401,120900,50273435,6580,6580,6580,6580,0
20250401,120800,50273435,6580,6580,6580,6580,0
20250401,120700,50273435,6580,6580,6580,6580,0
20250401,120600,50273435,6580,6580,6580,6580,0
20250401,120500,50273435,6580,6580,6580,6580,0
20250401,120400,50273435,6580,6580,6580,6580,0
20250401,120300,50273435,6580,6580,6580,6580,0
20250401,120200,50273435,6580,6580,6580,6580,0
20250401,120100,50273435,6580,6580,6580,6580,0
20250401,120000,50273435,6580,6580,6580,6580,0
20250401,115900,50273435,6580,6580,6580,6580,0
20250401,115800,50273435,6580,6580,6580,6580,0
20250401,115700,50273435,6580,6580,6580,6580,0
20250401,115600,50273435,6580,6580,6580,6580,0
20250401,115500,50273435,6580,6580,6580,6580,0
20250401,115400,50273435,6580,6580,6580,6580,0
20250401,115300,50273435,6580,6580,6580,6580,0
20250401,115200,50273435,6580,6580,6580,6580,0
20250401,115100,50273435,6580,6580,6580,6580,62
20250401,115000,49865475,6570,6570,6570,6570,0
20250401,114900,49865475,6570,6570,6570,6570,0
20250401,114800,49865475,6570,6600,6600,6570,161
20250401,114700,48806405,6610,6610,6610,6610,0
20250401,114600,48806405,6610,6610,6610,6610,0
20250401,114500,48806405,6610,6610,6610,6610,0
20250401,114400,48806405,6610,6610,6610,6610,0
20250401,114300,48806405,6610,6610,6610,6610,0
20250401,114200,48806405,6610,6620,6620,6610,22
20250401,114100,48660795,6600,6600,6600,6600,0
20250401,114000,48660795,6600,6600,6600,6600,0
20250401,113900,48660795,6600,6590,6600,6590,65
20250401,113800,48231805,6580,6580,6580,6580,0
20250401,113700,48231805,6580,6580,6580,6580,0
20250401,113600,48231805,6580,6590,6590,6580,5
20250401,113500,48198895,6590,6590,6590,6590,0
20250401,113400,48198895,6590,6590,6590,6590,0
20250401,113300,48198895,6590,6590,6590,6590,0
20250401,113200,48198895,6590,6590,6590,6590,44
20250401,113100,47908935,6590,6590,6590,6590,0
20250401,113000,47908935,6590,6590,6590,6590,0
20250401,112900,47908935,6590,6590,6590,6590,0
20250401,112800,47908935,6590,6590,6590,6590,0
20250401,112700,47908935,6590,6590,6590,6590,66
20250401,112600,47473995,6610,6610,6610,6610,259
20250401,112500,45762005,6640,6640,6640,6640,0
20250401,112400,45762005,6640,6640,6640,6640,240
20250401,112300,44168405,6650,6650,6650,6650,0
20250401,112200,44168405,6650,6640,6650,6640,4
20250401,112100,44141835,6630,6610,6630,6610,15
20250401,112000,44042405,6600,6600,6600,6600,0
20250401,111900,44042405,6600,6590,6600,6590,535
20250401,111800,40511465,6590,6590,6590,6590,0
20250401,111700,40511465,6590,6590,6590,6590,0
20250401,111600,40511465,6590,6580,6590,6580,962
20250401,111500,34179835,6580,6580,6580,6580,0
20250401,111400,34179835,6580,6580,6580,6580,0
20250401,111300,34179835,6580,6580,6580,6580,0
20250401,111200,34179835,6580,6580,6580,6580,0
20250401,111100,34179835,6580,6580,6580,6580,1
20250401,111000,34173255,6580,6580,6580,6580,0
20250401,110900,34173255,6580,6580,6580,6580,0
20250401,110800,34173255,6580,6570,6580,6570,2
20250401,110700,34160105,6560,6560,6560,6560,0
20250401,110600,34160105,6560,6560,6560,6560,0
20250401,110500,34160105,6560,6560,6560,6560,0
20250401,110400,34160105,6560,6560,6560,6560,0
20250401,110300,34160105,6560,6560,6560,6560,20
20250401,110200,34028905,6560,6560,6560,6560,0
20250401,110100,34028905,6560,6560,6560,6560,166
20250401,110000,32939945,6550,6550,6550,6550,0
20250401,105900,32939945,6550,6550,6550,6550,0
20250401,105800,32939945,6550,6550,6550,6550,0
20250401,105700,32939945,6550,6550,6550,6550,0
20250401,105600,32939945,6550,6550,6550,6550,0
20250401,105500,32939945,6550,6550,6550,6550,0
20250401,105400,32939945,6550,6550,6550,6550,0
20250401,105300,32939945,6550,6540,6550,6540,155
20250401,105200,31924705,6530,6530,6530,6530,119
20250401,105100,31147635,6530,6510,6530,6510,66
20250401,105000,30716975,6500,6500,6500,6500,0
20250401,104900,30716975,6500,6500,6500,6500,0
20250401,104800,30716975,6500,6500,6500,6500,133
20250401,104700,29852475,6500,6450,6500,6450,3
20250401,104600,29833025,6460,6460,6460,6460,0
20250401,104500,29833025,6460,6460,6460,6460,189
20250401,104400,28612085,6500,6500,6500,6500,0
20250401,104300,28612085,6500,6500,6500,6500,0
20250401,104200,28612085,6500,6500,6500,6500,0
20250401,104100,28612085,6500,6500,6500,6500,0
20250401,104000,28612085,6500,6500,6500,6500,0
20250401,103900,28612085,6500,6500,6500,6500,0
20250401,103800,28612085,6500,6500,6500,6500,0
20250401,103700,28612085,6500,6500,6500,6500,0
20250401,103600,28612085,6500,6500,6500,6500,1
20250401,103500,28605585,6500,6490,6500,6490,15
20250401,103400,28508095,6450,6450,6450,6450,0
20250401,103300,28508095,6450,6450,6450,6450,0
20250401,103200,28508095,6450,6450,6450,6450,0
20250401,103100,28508095,6450,6450,6450,6450,0
20250401,103000,28508095,6450,6450,6450,6450,0
20250401,102900,28508095,6450,6450,6450,6450,0
20250401,102800,28508095,6450,6450,6450,6450,0
20250401,102700,28508095,6450,6450,6450,6450,0
20250401,102600,28508095,6450,6450,6450,6450,0
20250401,102500,28508095,6450,6450,6450,6450,0
20250401,102400,28508095,6450,6450,6450,6450,0
20250401,102300,28508095,6450,6450,6450,6450,0
20250401,102200,28508095,6450,6450,6450,6450,0
20250401,102100,28508095,6450,6450,6450,6450,0
20250401,102000,28508095,6450,6450,6450,6450,0
20250401,101900,28508095,6450,6450,6450,6450,0
20250401,101800,28508095,6450,6450,6450,6450,0
20250401,101700,28508095,6450,6450,6450,6450,0
20250401,101600,28508095,6450,6450,6450,6450,0
20250401,101500,28508095,6450,6450,6450,6450,0
20250401,101400,28508095,6450,6460,6460,6450,14
20250401,101300,28417725,6440,6440,6440,6440,0
20250401,101200,28417725,6440,6440,6440,6440,14
20250401,101100,28327565,6480,6480,6480,6480,0
20250401,101000,28327565,6480,6480,6480,6480,1
20250401,100900,28321085,6470,6450,6470,6450,44
20250401,100800,28036425,6440,6440,6440,6440,30
20250401,100700,27843225,6450,6450,6450,6450,0
20250401,100600,27843225,6450,6450,6450,6450,0
20250401,100500,27843225,6450,6450,6450,6450,276
20250401,100400,26063025,6450,6450,6450,6450,360
20250401,100300,23741025,6450,6450,6450,6450,40
20250401,100200,23483025,6430,6430,6430,6430,45
20250401,100100,23193675,6410,6410,6410,6410,0
20250401,100000,23193675,6410,6410,6410,6410,0
20250401,095900,23193675,6410,6410,6410,6410,0
20250401,095800,23193675,6410,6410,6410,6410,0
20250401,095700,23193675,6410,6410,6410,6410,314
20250401,095600,21180935,6420,6420,6420,6420,123
20250401,095500,20391275,6420,6420,6420,6420,30
20250401,095400,20198675,6430,6450,6450,6430,636
20250401,095300,16100845,6470,6470,6470,6470,0
20250401,095200,16100845,6470,6490,6490,6470,953
20250401,095100,9933995,6520,6520,6520,6520,0
20250401,095000,9933995,6520,6520,6520,6520,0
20250401,094900,9933995,6520,6520,6520,6520,0
20250401,094800,9933995,6520,6520,6520,6520,0
20250401,094700,9933995,6520,6520,6520,6520,0
20250401,094600,9933995,6520,6520,6520,6520,0
20250401,094500,9933995,6520,6520,6520,6520,0
20250401,094400,9933995,6520,6520,6520,6520,0
20250401,094300,9933995,6520,6520,6520,6520,15
20250401,094200,9836195,6520,6520,6520,6520,0
20250401,094100,9836195,6520,6520,6520,6520,0
20250401,094000,9836195,6520,6520,6520,6520,0
20250401,093900,9836195,6520,6520,6520,6520,0
20250401,093800,9836195,6520,6520,6520,6520,0
20250401,093700,9836195,6520,6520,6520,6520,0
20250401,093600,9836195,6520,6520,6520,6520,0
20250401,093500,9836195,6520,6520,6520,6520,2
20250401,093400,9823155,6520,6520,6520,6520,78
20250401,093300,9314595,6490,6490,6490,6490,0
20250401,093200,9314595,6490,6490,6490,6490,0
20250401,093100,9314595,6490,6490,6490,6490,0
20250401,093000,9314595,6490,6490,6490,6490,0
20250401,092900,9314595,6490,6490,6490,6490,1
20250401,092800,9308105,6530,6530,6530,6530,10
20250401,092700,9242805,6540,6540,6540,6540,0
20250401,092600,9242805,6540,6540,6540,6540,0
20250401,092500,9242805,6540,6540,6540,6540,1
20250401,092400,9236265,6470,6470,6470,6470,0
20250401,092300,9236265,6470,6470,6470,6470,0
20250401,092200,9236265,6470,6480,6480,6470,95
20250401,092100,8621505,6490,6490,6490,6490,217
20250401,092000,7213175,6490,6490,6490,6490,0
20250401,091900,7213175,6490,6490,6490,6490,92
20250401,091800,6616095,6490,6530,6530,6490,143
20250401,091700,5683405,6560,6530,6560,6530,170
20250401,091600,4570455,6530,6540,6540,6530,103
20250401,091500,3897575,6520,6520,6520,6520,0
20250401,091400,3897575,6520,6520,6520,6520,0
20250401,091300,3897575,6520,6520,6520,6520,0
20250401,091200,3897575,6520,6520,6520,6520,0
20250401,091100,3897575,6520,6520,6520,6520,0
20250401,091000,3897575,6520,6520,6520,6520,0
20250401,090900,3897575,6520,6520,6520,6520,1
20250401,090800,3891055,6510,6510,6510,6510,17
20250401,090700,3780385,6510,6510,6510,6510,0
20250401,090600,3780385,6510,6510,6510,6510,1
20250401,090500,3773875,6500,6500,6500,6500,0
20250401,090400,3773875,6500,6500,6500,6500,1
20250401,090300,3767375,6470,6470,6470,6470,0
20250401,090200,3767375,6470,6470,6480,6470,218
20250401,090100,2356315,6465,6465,6465,6465,5
20250401,090000,2323990,6470,6430,6470,6430,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 91315675 6900 6900 6900 6900 2846
3 20250401 195200 91315675 6900 6900 6900 6900 0
4 20250401 195100 91315675 6900 6900 6900 6900 0
5 20250401 195000 91315675 6900 6900 6900 6900 0
6 20250401 194900 91315675 6900 6900 6900 6900 0
7 20250401 194800 91315675 6900 6900 6900 6900 0
8 20250401 194700 91315675 6900 6900 6900 6900 0
9 20250401 194600 91315675 6900 6900 6900 6900 0
10 20250401 194500 91315675 6900 6900 6900 6900 0
11 20250401 194400 91315675 6900 6900 6900 6900 0
12 20250401 194300 91315675 6900 6900 6900 6900 0
13 20250401 194200 91315675 6900 6900 6900 6900 0
14 20250401 194100 91315675 6900 6900 6900 6900 0
15 20250401 194000 91315675 6900 6900 6900 6900 0
16 20250401 193900 91315675 6900 6900 6900 6900 0
17 20250401 193800 91315675 6900 6900 6900 6900 0
18 20250401 193700 91315675 6900 6900 6900 6900 0
19 20250401 193600 91315675 6900 6900 6900 6900 0
20 20250401 193500 91315675 6900 6900 6900 6900 0
21 20250401 193400 91315675 6900 6900 6900 6900 0
22 20250401 193300 91315675 6900 6900 6900 6900 0
23 20250401 193200 91315675 6900 6900 6900 6900 0
24 20250401 193100 91315675 6900 6900 6900 6900 0
25 20250401 193000 91315675 6900 6900 6900 6900 0
26 20250401 192900 91315675 6900 6900 6900 6900 0
27 20250401 192800 91315675 6900 6900 6900 6900 0
28 20250401 192700 91315675 6900 6900 6900 6900 0
29 20250401 192600 91315675 6900 6900 6900 6900 0
30 20250401 192500 91315675 6900 6900 6900 6900 0
31 20250401 192400 91315675 6900 6900 6900 6900 0
32 20250401 192300 91315675 6900 6900 6900 6900 2846
33 20250401 192200 91315675 6900 6900 6900 6900 0
34 20250401 192100 91315675 6900 6900 6900 6900 0
35 20250401 192000 91315675 6900 6900 6900 6900 0
36 20250401 191900 91315675 6900 6900 6900 6900 0
37 20250401 191800 91315675 6900 6900 6900 6900 0
38 20250401 191700 91315675 6900 6900 6900 6900 0
39 20250401 191600 91315675 6900 6900 6900 6900 0
40 20250401 191500 91315675 6900 6900 6900 6900 0
41 20250401 191400 91315675 6900 6900 6900 6900 0
42 20250401 191300 91315675 6900 6900 6900 6900 0
43 20250401 191200 91315675 6900 6900 6900 6900 0
44 20250401 191100 91315675 6900 6900 6900 6900 0
45 20250401 191000 91315675 6900 6900 6900 6900 0
46 20250401 190900 91315675 6900 6900 6900 6900 0
47 20250401 190800 91315675 6900 6900 6900 6900 0
48 20250401 190700 91315675 6900 6900 6900 6900 0
49 20250401 190600 91315675 6900 6900 6900 6900 0
50 20250401 190500 91315675 6900 6900 6900 6900 0
51 20250401 190400 91315675 6900 6900 6900 6900 0
52 20250401 190300 91315675 6900 6900 6900 6900 0
53 20250401 190200 91315675 6900 6900 6900 6900 0
54 20250401 190100 91315675 6900 6900 6900 6900 0
55 20250401 190000 91315675 6900 6900 6900 6900 0
56 20250401 185900 91315675 6900 6900 6900 6900 0
57 20250401 185800 91315675 6900 6900 6900 6900 0
58 20250401 185700 91315675 6900 6900 6900 6900 0
59 20250401 185600 91315675 6900 6900 6900 6900 0
60 20250401 185500 91315675 6900 6900 6900 6900 0
61 20250401 185400 91315675 6900 6900 6900 6900 0
62 20250401 185300 91315675 6900 6900 6900 6900 2846
63 20250401 185200 91315675 6900 6900 6900 6900 0
64 20250401 185100 91315675 6900 6900 6900 6900 0
65 20250401 185000 91315675 6900 6900 6900 6900 0
66 20250401 184900 91315675 6900 6900 6900 6900 0
67 20250401 184800 91315675 6900 6900 6900 6900 0
68 20250401 184700 91315675 6900 6900 6900 6900 0
69 20250401 184600 91315675 6900 6900 6900 6900 0
70 20250401 184500 91315675 6900 6900 6900 6900 0
71 20250401 184400 91315675 6900 6900 6900 6900 0
72 20250401 184300 91315675 6900 6900 6900 6900 0
73 20250401 184200 91315675 6900 6900 6900 6900 0
74 20250401 184100 91315675 6900 6900 6900 6900 0
75 20250401 184000 91315675 6900 6900 6900 6900 0
76 20250401 183900 91315675 6900 6900 6900 6900 0
77 20250401 183800 91315675 6900 6900 6900 6900 0
78 20250401 183700 91315675 6900 6900 6900 6900 0
79 20250401 183600 91315675 6900 6900 6900 6900 0
80 20250401 183500 91315675 6900 6900 6900 6900 0
81 20250401 183400 91315675 6900 6900 6900 6900 0
82 20250401 183300 91315675 6900 6900 6900 6900 0
83 20250401 183200 91315675 6900 6900 6900 6900 0
84 20250401 183100 91315675 6900 6900 6900 6900 0
85 20250401 183000 91315675 6900 6900 6900 6900 0
86 20250401 182900 91315675 6900 6900 6900 6900 0
87 20250401 182800 91315675 6900 6900 6900 6900 0
88 20250401 182700 91315675 6900 6900 6900 6900 0
89 20250401 182600 91315675 6900 6900 6900 6900 0
90 20250401 182500 91315675 6900 6900 6900 6900 0
91 20250401 182400 91315675 6900 6900 6900 6900 0
92 20250401 182300 91315675 6900 6900 6900 6900 2846
93 20250401 182200 91315675 6900 6900 6900 6900 0
94 20250401 182100 91315675 6900 6900 6900 6900 0
95 20250401 182000 91315675 6900 6900 6900 6900 0
96 20250401 181900 91315675 6900 6900 6900 6900 0
97 20250401 181800 91315675 6900 6900 6900 6900 0
98 20250401 181700 91315675 6900 6900 6900 6900 0
99 20250401 181600 91315675 6900 6900 6900 6900 0
100 20250401 181500 91315675 6900 6900 6900 6900 0
101 20250401 181400 91315675 6900 6900 6900 6900 0
102 20250401 181300 91315675 6900 6900 6900 6900 0
103 20250401 181200 91315675 6900 6900 6900 6900 0
104 20250401 181100 91315675 6900 6900 6900 6900 0
105 20250401 181000 91315675 6900 6900 6900 6900 0
106 20250401 180900 91315675 6900 6900 6900 6900 0
107 20250401 180800 91315675 6900 6900 6900 6900 0
108 20250401 180700 91315675 6900 6900 6900 6900 0
109 20250401 180600 91315675 6900 6900 6900 6900 0
110 20250401 180500 91315675 6900 6900 6900 6900 0
111 20250401 180400 91315675 6900 6900 6900 6900 0
112 20250401 180300 91315675 6900 6900 6900 6900 0
113 20250401 180200 91315675 6900 6900 6900 6900 0
114 20250401 180100 91315675 6900 6900 6900 6900 0
115 20250401 180000 91315675 6900 6900 6900 6900 0
116 20250401 175900 91315675 6900 6900 6900 6900 0
117 20250401 175800 91315675 6900 6900 6900 6900 0
118 20250401 175700 91315675 6900 6900 6900 6900 0
119 20250401 175600 91315675 6900 6900 6900 6900 0
120 20250401 175500 91315675 6900 6900 6900 6900 0
121 20250401 175400 91315675 6900 6900 6900 6900 0
122 20250401 175300 91315675 6900 6900 6900 6900 2846
123 20250401 175200 91315675 6900 6900 6900 6900 0
124 20250401 175100 91315675 6900 6900 6900 6900 0
125 20250401 175000 91315675 6900 6900 6900 6900 0
126 20250401 174900 91315675 6900 6900 6900 6900 0
127 20250401 174800 91315675 6900 6900 6900 6900 0
128 20250401 174700 91315675 6900 6900 6900 6900 0
129 20250401 174600 91315675 6900 6900 6900 6900 0
130 20250401 174500 91315675 6900 6900 6900 6900 0
131 20250401 174400 91315675 6900 6900 6900 6900 0
132 20250401 174300 91315675 6900 6900 6900 6900 0
133 20250401 174200 91315675 6900 6900 6900 6900 0
134 20250401 174100 91315675 6900 6900 6900 6900 0
135 20250401 174000 91315675 6900 6900 6900 6900 0
136 20250401 173900 91315675 6900 6900 6900 6900 0
137 20250401 173800 91315675 6900 6900 6900 6900 0
138 20250401 173700 91315675 6900 6900 6900 6900 0
139 20250401 173600 91315675 6900 6900 6900 6900 0
140 20250401 173500 91315675 6900 6900 6900 6900 0
141 20250401 173400 91315675 6900 6900 6900 6900 0
142 20250401 173300 91315675 6900 6900 6900 6900 0
143 20250401 173200 91315675 6900 6900 6900 6900 0
144 20250401 173100 91315675 6900 6900 6900 6900 0
145 20250401 173000 91315675 6900 6900 6900 6900 0
146 20250401 172900 91315675 6900 6900 6900 6900 0
147 20250401 172800 91315675 6900 6900 6900 6900 0
148 20250401 172700 91315675 6900 6900 6900 6900 0
149 20250401 172600 91315675 6900 6900 6900 6900 0
150 20250401 172500 91315675 6900 6900 6900 6900 0
151 20250401 172400 91315675 6900 6900 6900 6900 0
152 20250401 172300 91315675 6900 6900 6900 6900 2846
153 20250401 172200 91315675 6900 6900 6900 6900 0
154 20250401 172100 91315675 6900 6900 6900 6900 0
155 20250401 172000 91315675 6900 6900 6900 6900 0
156 20250401 171900 91315675 6900 6900 6900 6900 0
157 20250401 171800 91315675 6900 6900 6900 6900 0
158 20250401 171700 91315675 6900 6900 6900 6900 0
159 20250401 171600 91315675 6900 6900 6900 6900 0
160 20250401 171500 91315675 6900 6900 6900 6900 0
161 20250401 171400 91315675 6900 6900 6900 6900 0
162 20250401 171300 91315675 6900 6900 6900 6900 0
163 20250401 171200 91315675 6900 6900 6900 6900 0
164 20250401 171100 91315675 6900 6900 6900 6900 0
165 20250401 171000 91315675 6900 6900 6900 6900 0
166 20250401 170900 91315675 6900 6900 6900 6900 0
167 20250401 170800 91315675 6900 6900 6900 6900 0
168 20250401 170700 91315675 6900 6900 6900 6900 0
169 20250401 170600 91315675 6900 6900 6900 6900 0
170 20250401 170500 91315675 6900 6900 6900 6900 0
171 20250401 170400 91315675 6900 6900 6900 6900 0
172 20250401 170300 91315675 6900 6900 6900 6900 0
173 20250401 170200 91315675 6900 6900 6900 6900 0
174 20250401 170100 91315675 6900 6900 6900 6900 0
175 20250401 170000 91315675 6900 6900 6900 6900 0
176 20250401 165900 91315675 6900 6900 6900 6900 0
177 20250401 165800 91315675 6900 6900 6900 6900 0
178 20250401 165700 91315675 6900 6900 6900 6900 0
179 20250401 165600 91315675 6900 6900 6900 6900 0
180 20250401 165500 91315675 6900 6900 6900 6900 0
181 20250401 165400 91315675 6900 6900 6900 6900 0
182 20250401 165300 91315675 6900 6900 6900 6900 2846
183 20250401 165200 91315675 6900 6900 6900 6900 0
184 20250401 165100 91315675 6900 6900 6900 6900 0
185 20250401 165000 91315675 6900 6900 6900 6900 0
186 20250401 164900 91315675 6900 6900 6900 6900 0
187 20250401 164800 91315675 6900 6900 6900 6900 0
188 20250401 164700 91315675 6900 6900 6900 6900 0
189 20250401 164600 91315675 6900 6900 6900 6900 0
190 20250401 164500 91315675 6900 6900 6900 6900 0
191 20250401 164400 91315675 6900 6900 6900 6900 0
192 20250401 164300 91315675 6900 6900 6900 6900 0
193 20250401 164200 91315675 6900 6900 6900 6900 0
194 20250401 164100 91315675 6900 6900 6900 6900 0
195 20250401 164000 91315675 6900 6900 6900 6900 0
196 20250401 163900 91315675 6900 6900 6900 6900 0
197 20250401 163800 91315675 6900 6900 6900 6900 0
198 20250401 163700 91315675 6900 6900 6900 6900 0
199 20250401 163600 91315675 6900 6900 6900 6900 0
200 20250401 163500 91315675 6900 6900 6900 6900 0
201 20250401 163400 91315675 6900 6900 6900 6900 0
202 20250401 163300 91315675 6900 6900 6900 6900 0
203 20250401 163200 91315675 6900 6900 6900 6900 0
204 20250401 163100 91315675 6900 6900 6900 6900 0
205 20250401 163000 91315675 6900 6900 6900 6900 0
206 20250401 162900 91315675 6900 6900 6900 6900 0
207 20250401 162800 91315675 6900 6900 6900 6900 0
208 20250401 162700 91315675 6900 6900 6900 6900 0
209 20250401 162600 91315675 6900 6900 6900 6900 0
210 20250401 162500 91315675 6900 6900 6900 6900 0
211 20250401 162400 91315675 6900 6900 6900 6900 0
212 20250401 162300 91315675 6900 6900 6900 6900 2846
213 20250401 162200 91315675 6900 6900 6900 6900 0
214 20250401 162100 91315675 6900 6900 6900 6900 0
215 20250401 162000 91315675 6900 6900 6900 6900 0
216 20250401 161900 91315675 6900 6900 6900 6900 0
217 20250401 161800 91315675 6900 6900 6900 6900 0
218 20250401 161700 91315675 6900 6900 6900 6900 0
219 20250401 161600 91315675 6900 6900 6900 6900 0
220 20250401 161500 91315675 6900 6900 6900 6900 0
221 20250401 161400 91315675 6900 6900 6900 6900 0
222 20250401 161300 91315675 6900 6900 6900 6900 0
223 20250401 161200 91315675 6900 6900 6900 6900 0
224 20250401 161100 91315675 6900 6900 6900 6900 0
225 20250401 161000 91315675 6900 6900 6900 6900 0
226 20250401 160900 91315675 6900 6900 6900 6900 0
227 20250401 160800 91315675 6900 6900 6900 6900 0
228 20250401 160700 91315675 6900 6900 6900 6900 0
229 20250401 160600 91315675 6900 6900 6900 6900 0
230 20250401 160500 91315675 6900 6900 6900 6900 0
231 20250401 160400 91315675 6900 6900 6900 6900 0
232 20250401 160300 91315675 6900 6900 6900 6900 0
233 20250401 160200 91315675 6900 6900 6900 6900 0
234 20250401 160100 91315675 6900 6900 6900 6900 0
235 20250401 160000 91315675 6900 6900 6900 6900 0
236 20250401 155900 91315675 6900 6900 6900 6900 0
237 20250401 155800 91315675 6900 6900 6900 6900 0
238 20250401 155700 91315675 6900 6900 6900 6900 0
239 20250401 155600 91315675 6900 6900 6900 6900 0
240 20250401 155500 91315675 6900 6900 6900 6900 0
241 20250401 155400 91315675 6900 6900 6900 6900 0
242 20250401 155300 91315675 6900 6900 6900 6900 2846
243 20250401 155200 91315675 6900 6900 6900 6900 0
244 20250401 155100 91315675 6900 6900 6900 6900 0
245 20250401 155000 91315675 6900 6900 6900 6900 0
246 20250401 154900 91315675 6900 6900 6900 6900 0
247 20250401 154800 91315675 6900 6900 6900 6900 0
248 20250401 154700 91315675 6900 6900 6900 6900 0
249 20250401 154600 91315675 6900 6900 6900 6900 0
250 20250401 154500 91315675 6900 6900 6900 6900 0
251 20250401 154400 91315675 6900 6900 6900 6900 0
252 20250401 154300 91315675 6900 6900 6900 6900 0
253 20250401 154200 91315675 6900 6900 6900 6900 0
254 20250401 154100 91315675 6900 6900 6900 6900 0
255 20250401 154000 91315675 6900 6900 6900 6900 0
256 20250401 153900 91315675 6900 6900 6900 6900 0
257 20250401 153800 91315675 6900 6900 6900 6900 0
258 20250401 153700 91315675 6900 6900 6900 6900 0
259 20250401 153600 91315675 6900 6900 6900 6900 0
260 20250401 153500 91315675 6900 6900 6900 6900 0
261 20250401 153400 91315675 6900 6900 6900 6900 0
262 20250401 153300 91315675 6900 6900 6900 6900 0
263 20250401 153200 91315675 6900 6900 6900 6900 0
264 20250401 153100 91315675 6900 6900 6900 6900 0
265 20250401 153000 91315675 6900 6900 6900 6900 2846
266 20250401 152900 71678275 6750 6750 6750 6750 0
267 20250401 152800 71678275 6750 6750 6750 6750 0
268 20250401 152700 71678275 6750 6750 6750 6750 0
269 20250401 152600 71678275 6750 6750 6750 6750 0
270 20250401 152500 71678275 6750 6750 6750 6750 0
271 20250401 152400 71678275 6750 6750 6750 6750 0
272 20250401 152300 71678275 6750 6750 6750 6750 0
273 20250401 152200 71678275 6750 6750 6750 6750 0
274 20250401 152100 71678275 6750 6750 6750 6750 0
275 20250401 152000 71678275 6750 6750 6750 6750 0
276 20250401 151900 71678275 6750 6640 6760 6640 860
277 20250401 151800 65940825 6650 6650 6650 6650 30
278 20250401 151700 65741325 6620 6620 6620 6620 100
279 20250401 151600 65079325 6580 6580 6580 6580 188
280 20250401 151500 63842285 6600 6620 6650 6600 358
281 20250401 151400 61473165 6570 6570 6570 6570 0
282 20250401 151300 61473165 6570 6570 6570 6570 0
283 20250401 151200 61473165 6570 6570 6570 6570 0
284 20250401 151100 61473165 6570 6570 6570 6570 150
285 20250401 151000 60487665 6560 6560 6560 6560 0
286 20250401 150900 60487665 6560 6560 6560 6560 1
287 20250401 150800 60481105 6560 6560 6560 6560 13
288 20250401 150700 60395825 6570 6570 6570 6570 79
289 20250401 150600 59876795 6560 6570 6570 6560 239
290 20250401 150500 58308855 6560 6560 6560 6560 0
291 20250401 150400 58308855 6560 6560 6560 6560 0
292 20250401 150300 58308855 6560 6560 6560 6560 0
293 20250401 150200 58308855 6560 6560 6560 6560 0
294 20250401 150100 58308855 6560 6560 6560 6560 16
295 20250401 150000 58203895 6610 6610 6610 6610 0
296 20250401 145900 58203895 6610 6610 6610 6610 0
297 20250401 145800 58203895 6610 6610 6610 6610 0
298 20250401 145700 58203895 6610 6610 6610 6610 0
299 20250401 145600 58203895 6610 6590 6610 6590 178
300 20250401 145500 57028515 6580 6580 6580 6580 0
301 20250401 145400 57028515 6580 6580 6580 6580 0
302 20250401 145300 57028515 6580 6580 6580 6580 0
303 20250401 145200 57028515 6580 6580 6580 6580 4
304 20250401 145100 57002195 6580 6580 6580 6580 1
305 20250401 145000 56995615 6580 6580 6580 6580 0
306 20250401 144900 56995615 6580 6580 6580 6580 0
307 20250401 144800 56995615 6580 6580 6580 6580 0
308 20250401 144700 56995615 6580 6580 6580 6580 0
309 20250401 144600 56995615 6580 6580 6580 6580 0
310 20250401 144500 56995615 6580 6580 6580 6580 0
311 20250401 144400 56995615 6580 6580 6580 6580 0
312 20250401 144300 56995615 6580 6580 6580 6580 0
313 20250401 144200 56995615 6580 6580 6580 6580 0
314 20250401 144100 56995615 6580 6580 6580 6580 0
315 20250401 144000 56995615 6580 6580 6580 6580 0
316 20250401 143900 56995615 6580 6580 6580 6580 1
317 20250401 143800 56989035 6580 6580 6580 6580 0
318 20250401 143700 56989035 6580 6580 6580 6580 0
319 20250401 143600 56989035 6580 6580 6580 6580 0
320 20250401 143500 56989035 6580 6580 6580 6580 0
321 20250401 143400 56989035 6580 6580 6580 6580 0
322 20250401 143300 56989035 6580 6580 6580 6580 0
323 20250401 143200 56989035 6580 6580 6580 6580 100
324 20250401 143100 56331035 6580 6580 6580 6580 0
325 20250401 143000 56331035 6580 6580 6580 6580 0
326 20250401 142900 56331035 6580 6580 6580 6580 0
327 20250401 142800 56331035 6580 6580 6580 6580 0
328 20250401 142700 56331035 6580 6580 6580 6580 0
329 20250401 142600 56331035 6580 6580 6580 6580 0
330 20250401 142500 56331035 6580 6580 6580 6580 0
331 20250401 142400 56331035 6580 6580 6580 6580 0
332 20250401 142300 56331035 6580 6580 6580 6580 0
333 20250401 142200 56331035 6580 6580 6580 6580 0
334 20250401 142100 56331035 6580 6580 6580 6580 0
335 20250401 142000 56331035 6580 6580 6580 6580 0
336 20250401 141900 56331035 6580 6580 6580 6580 0
337 20250401 141800 56331035 6580 6580 6580 6580 0
338 20250401 141700 56331035 6580 6560 6580 6560 219
339 20250401 141600 54894215 6580 6580 6580 6580 0
340 20250401 141500 54894215 6580 6580 6580 6580 0
341 20250401 141400 54894215 6580 6580 6580 6580 0
342 20250401 141300 54894215 6580 6580 6580 6580 0
343 20250401 141200 54894215 6580 6580 6580 6580 0
344 20250401 141100 54894215 6580 6580 6580 6580 0
345 20250401 141000 54894215 6580 6580 6580 6580 0
346 20250401 140900 54894215 6580 6580 6580 6580 0
347 20250401 140800 54894215 6580 6580 6580 6580 0
348 20250401 140700 54894215 6580 6580 6580 6580 0
349 20250401 140600 54894215 6580 6580 6580 6580 0
350 20250401 140500 54894215 6580 6580 6580 6580 0
351 20250401 140400 54894215 6580 6580 6580 6580 1
352 20250401 140300 54887635 6540 6540 6540 6540 0
353 20250401 140200 54887635 6540 6540 6540 6540 0
354 20250401 140100 54887635 6540 6540 6540 6540 0
355 20250401 140000 54887635 6540 6540 6540 6540 0
356 20250401 135900 54887635 6540 6540 6540 6540 0
357 20250401 135800 54887635 6540 6540 6540 6540 0
358 20250401 135700 54887635 6540 6580 6580 6540 11
359 20250401 135600 54815455 6560 6560 6560 6560 0
360 20250401 135500 54815455 6560 6560 6560 6560 0
361 20250401 135400 54815455 6560 6560 6560 6560 0
362 20250401 135300 54815455 6560 6560 6560 6560 0
363 20250401 135200 54815455 6560 6560 6560 6560 0
364 20250401 135100 54815455 6560 6570 6570 6560 174
365 20250401 135000 53673015 6580 6580 6580 6580 11
366 20250401 134900 53600635 6600 6600 6600 6600 0
367 20250401 134800 53600635 6600 6600 6600 6600 0
368 20250401 134700 53600635 6600 6600 6600 6600 0
369 20250401 134600 53600635 6600 6600 6600 6600 0
370 20250401 134500 53600635 6600 6600 6600 6600 0
371 20250401 134400 53600635 6600 6600 6600 6600 0
372 20250401 134300 53600635 6600 6600 6600 6600 0
373 20250401 134200 53600635 6600 6600 6600 6600 0
374 20250401 134100 53600635 6600 6600 6600 6600 0
375 20250401 134000 53600635 6600 6600 6600 6600 0
376 20250401 133900 53600635 6600 6600 6600 6600 0
377 20250401 133800 53600635 6600 6600 6600 6600 0
378 20250401 133700 53600635 6600 6600 6600 6600 0
379 20250401 133600 53600635 6600 6600 6600 6600 0
380 20250401 133500 53600635 6600 6600 6600 6600 0
381 20250401 133400 53600635 6600 6600 6600 6600 0
382 20250401 133300 53600635 6600 6600 6600 6600 0
383 20250401 133200 53600635 6600 6600 6600 6600 0
384 20250401 133100 53600635 6600 6600 6600 6600 0
385 20250401 133000 53600635 6600 6600 6600 6600 0
386 20250401 132900 53600635 6600 6600 6600 6600 0
387 20250401 132800 53600635 6600 6600 6600 6600 1
388 20250401 132700 53594035 6610 6610 6610 6610 0
389 20250401 132600 53594035 6610 6610 6610 6610 0
390 20250401 132500 53594035 6610 6610 6610 6610 0
391 20250401 132400 53594035 6610 6610 6610 6610 171
392 20250401 132300 52463725 6610 6610 6610 6610 0
393 20250401 132200 52463725 6610 6580 6610 6580 161
394 20250401 132100 51403475 6580 6580 6580 6580 0
395 20250401 132000 51403475 6580 6580 6580 6580 0
396 20250401 131900 51403475 6580 6580 6580 6580 0
397 20250401 131800 51403475 6580 6580 6580 6580 0
398 20250401 131700 51403475 6580 6580 6580 6580 0
399 20250401 131600 51403475 6580 6580 6580 6580 0
400 20250401 131500 51403475 6580 6580 6580 6580 0
401 20250401 131400 51403475 6580 6580 6580 6580 0
402 20250401 131300 51403475 6580 6580 6580 6580 0
403 20250401 131200 51403475 6580 6580 6580 6580 0
404 20250401 131100 51403475 6580 6580 6580 6580 0
405 20250401 131000 51403475 6580 6580 6580 6580 0
406 20250401 130900 51403475 6580 6580 6580 6580 0
407 20250401 130800 51403475 6580 6580 6580 6580 0
408 20250401 130700 51403475 6580 6580 6580 6580 0
409 20250401 130600 51403475 6580 6580 6580 6580 0
410 20250401 130500 51403475 6580 6580 6580 6580 0
411 20250401 130400 51403475 6580 6580 6580 6580 0
412 20250401 130300 51403475 6580 6580 6580 6580 0
413 20250401 130200 51403475 6580 6580 6580 6580 0
414 20250401 130100 51403475 6580 6580 6580 6580 0
415 20250401 130000 51403475 6580 6580 6580 6580 0
416 20250401 125900 51403475 6580 6580 6580 6580 0
417 20250401 125800 51403475 6580 6580 6580 6580 0
418 20250401 125700 51403475 6580 6580 6580 6580 0
419 20250401 125600 51403475 6580 6580 6580 6580 0
420 20250401 125500 51403475 6580 6580 6580 6580 0
421 20250401 125400 51403475 6580 6580 6580 6580 0
422 20250401 125300 51403475 6580 6580 6580 6580 0
423 20250401 125200 51403475 6580 6580 6580 6580 0
424 20250401 125100 51403475 6580 6580 6580 6580 0
425 20250401 125000 51403475 6580 6580 6580 6580 0
426 20250401 124900 51403475 6580 6580 6580 6580 0
427 20250401 124800 51403475 6580 6580 6580 6580 0
428 20250401 124700 51403475 6580 6580 6580 6580 0
429 20250401 124600 51403475 6580 6580 6580 6580 0
430 20250401 124500 51403475 6580 6580 6580 6580 0
431 20250401 124400 51403475 6580 6580 6580 6580 0
432 20250401 124300 51403475 6580 6580 6580 6580 0
433 20250401 124200 51403475 6580 6580 6580 6580 0
434 20250401 124100 51403475 6580 6580 6580 6580 0
435 20250401 124000 51403475 6580 6580 6580 6580 0
436 20250401 123900 51403475 6580 6580 6580 6580 0
437 20250401 123800 51403475 6580 6580 6580 6580 0
438 20250401 123700 51403475 6580 6580 6580 6580 0
439 20250401 123600 51403475 6580 6580 6580 6580 0
440 20250401 123500 51403475 6580 6580 6580 6580 0
441 20250401 123400 51403475 6580 6580 6580 6580 0
442 20250401 123300 51403475 6580 6580 6580 6580 0
443 20250401 123200 51403475 6580 6580 6580 6580 0
444 20250401 123100 51403475 6580 6580 6580 6580 0
445 20250401 123000 51403475 6580 6580 6580 6580 0
446 20250401 122900 51403475 6580 6580 6580 6580 0
447 20250401 122800 51403475 6580 6580 6580 6580 0
448 20250401 122700 51403475 6580 6580 6580 6580 0
449 20250401 122600 51403475 6580 6580 6580 6580 0
450 20250401 122500 51403475 6580 6580 6580 6580 0
451 20250401 122400 51403475 6580 6580 6580 6580 86
452 20250401 122300 50837595 6560 6560 6560 6560 0
453 20250401 122200 50837595 6560 6560 6560 6560 86
454 20250401 122100 50273435 6580 6580 6580 6580 0
455 20250401 122000 50273435 6580 6580 6580 6580 0
456 20250401 121900 50273435 6580 6580 6580 6580 0
457 20250401 121800 50273435 6580 6580 6580 6580 0
458 20250401 121700 50273435 6580 6580 6580 6580 0
459 20250401 121600 50273435 6580 6580 6580 6580 0
460 20250401 121500 50273435 6580 6580 6580 6580 0
461 20250401 121400 50273435 6580 6580 6580 6580 0
462 20250401 121300 50273435 6580 6580 6580 6580 0
463 20250401 121200 50273435 6580 6580 6580 6580 0
464 20250401 121100 50273435 6580 6580 6580 6580 0
465 20250401 121000 50273435 6580 6580 6580 6580 0
466 20250401 120900 50273435 6580 6580 6580 6580 0
467 20250401 120800 50273435 6580 6580 6580 6580 0
468 20250401 120700 50273435 6580 6580 6580 6580 0
469 20250401 120600 50273435 6580 6580 6580 6580 0
470 20250401 120500 50273435 6580 6580 6580 6580 0
471 20250401 120400 50273435 6580 6580 6580 6580 0
472 20250401 120300 50273435 6580 6580 6580 6580 0
473 20250401 120200 50273435 6580 6580 6580 6580 0
474 20250401 120100 50273435 6580 6580 6580 6580 0
475 20250401 120000 50273435 6580 6580 6580 6580 0
476 20250401 115900 50273435 6580 6580 6580 6580 0
477 20250401 115800 50273435 6580 6580 6580 6580 0
478 20250401 115700 50273435 6580 6580 6580 6580 0
479 20250401 115600 50273435 6580 6580 6580 6580 0
480 20250401 115500 50273435 6580 6580 6580 6580 0
481 20250401 115400 50273435 6580 6580 6580 6580 0
482 20250401 115300 50273435 6580 6580 6580 6580 0
483 20250401 115200 50273435 6580 6580 6580 6580 0
484 20250401 115100 50273435 6580 6580 6580 6580 62
485 20250401 115000 49865475 6570 6570 6570 6570 0
486 20250401 114900 49865475 6570 6570 6570 6570 0
487 20250401 114800 49865475 6570 6600 6600 6570 161
488 20250401 114700 48806405 6610 6610 6610 6610 0
489 20250401 114600 48806405 6610 6610 6610 6610 0
490 20250401 114500 48806405 6610 6610 6610 6610 0
491 20250401 114400 48806405 6610 6610 6610 6610 0
492 20250401 114300 48806405 6610 6610 6610 6610 0
493 20250401 114200 48806405 6610 6620 6620 6610 22
494 20250401 114100 48660795 6600 6600 6600 6600 0
495 20250401 114000 48660795 6600 6600 6600 6600 0
496 20250401 113900 48660795 6600 6590 6600 6590 65
497 20250401 113800 48231805 6580 6580 6580 6580 0
498 20250401 113700 48231805 6580 6580 6580 6580 0
499 20250401 113600 48231805 6580 6590 6590 6580 5
500 20250401 113500 48198895 6590 6590 6590 6590 0
501 20250401 113400 48198895 6590 6590 6590 6590 0
502 20250401 113300 48198895 6590 6590 6590 6590 0
503 20250401 113200 48198895 6590 6590 6590 6590 44
504 20250401 113100 47908935 6590 6590 6590 6590 0
505 20250401 113000 47908935 6590 6590 6590 6590 0
506 20250401 112900 47908935 6590 6590 6590 6590 0
507 20250401 112800 47908935 6590 6590 6590 6590 0
508 20250401 112700 47908935 6590 6590 6590 6590 66
509 20250401 112600 47473995 6610 6610 6610 6610 259
510 20250401 112500 45762005 6640 6640 6640 6640 0
511 20250401 112400 45762005 6640 6640 6640 6640 240
512 20250401 112300 44168405 6650 6650 6650 6650 0
513 20250401 112200 44168405 6650 6640 6650 6640 4
514 20250401 112100 44141835 6630 6610 6630 6610 15
515 20250401 112000 44042405 6600 6600 6600 6600 0
516 20250401 111900 44042405 6600 6590 6600 6590 535
517 20250401 111800 40511465 6590 6590 6590 6590 0
518 20250401 111700 40511465 6590 6590 6590 6590 0
519 20250401 111600 40511465 6590 6580 6590 6580 962
520 20250401 111500 34179835 6580 6580 6580 6580 0
521 20250401 111400 34179835 6580 6580 6580 6580 0
522 20250401 111300 34179835 6580 6580 6580 6580 0
523 20250401 111200 34179835 6580 6580 6580 6580 0
524 20250401 111100 34179835 6580 6580 6580 6580 1
525 20250401 111000 34173255 6580 6580 6580 6580 0
526 20250401 110900 34173255 6580 6580 6580 6580 0
527 20250401 110800 34173255 6580 6570 6580 6570 2
528 20250401 110700 34160105 6560 6560 6560 6560 0
529 20250401 110600 34160105 6560 6560 6560 6560 0
530 20250401 110500 34160105 6560 6560 6560 6560 0
531 20250401 110400 34160105 6560 6560 6560 6560 0
532 20250401 110300 34160105 6560 6560 6560 6560 20
533 20250401 110200 34028905 6560 6560 6560 6560 0
534 20250401 110100 34028905 6560 6560 6560 6560 166
535 20250401 110000 32939945 6550 6550 6550 6550 0
536 20250401 105900 32939945 6550 6550 6550 6550 0
537 20250401 105800 32939945 6550 6550 6550 6550 0
538 20250401 105700 32939945 6550 6550 6550 6550 0
539 20250401 105600 32939945 6550 6550 6550 6550 0
540 20250401 105500 32939945 6550 6550 6550 6550 0
541 20250401 105400 32939945 6550 6550 6550 6550 0
542 20250401 105300 32939945 6550 6540 6550 6540 155
543 20250401 105200 31924705 6530 6530 6530 6530 119
544 20250401 105100 31147635 6530 6510 6530 6510 66
545 20250401 105000 30716975 6500 6500 6500 6500 0
546 20250401 104900 30716975 6500 6500 6500 6500 0
547 20250401 104800 30716975 6500 6500 6500 6500 133
548 20250401 104700 29852475 6500 6450 6500 6450 3
549 20250401 104600 29833025 6460 6460 6460 6460 0
550 20250401 104500 29833025 6460 6460 6460 6460 189
551 20250401 104400 28612085 6500 6500 6500 6500 0
552 20250401 104300 28612085 6500 6500 6500 6500 0
553 20250401 104200 28612085 6500 6500 6500 6500 0
554 20250401 104100 28612085 6500 6500 6500 6500 0
555 20250401 104000 28612085 6500 6500 6500 6500 0
556 20250401 103900 28612085 6500 6500 6500 6500 0
557 20250401 103800 28612085 6500 6500 6500 6500 0
558 20250401 103700 28612085 6500 6500 6500 6500 0
559 20250401 103600 28612085 6500 6500 6500 6500 1
560 20250401 103500 28605585 6500 6490 6500 6490 15
561 20250401 103400 28508095 6450 6450 6450 6450 0
562 20250401 103300 28508095 6450 6450 6450 6450 0
563 20250401 103200 28508095 6450 6450 6450 6450 0
564 20250401 103100 28508095 6450 6450 6450 6450 0
565 20250401 103000 28508095 6450 6450 6450 6450 0
566 20250401 102900 28508095 6450 6450 6450 6450 0
567 20250401 102800 28508095 6450 6450 6450 6450 0
568 20250401 102700 28508095 6450 6450 6450 6450 0
569 20250401 102600 28508095 6450 6450 6450 6450 0
570 20250401 102500 28508095 6450 6450 6450 6450 0
571 20250401 102400 28508095 6450 6450 6450 6450 0
572 20250401 102300 28508095 6450 6450 6450 6450 0
573 20250401 102200 28508095 6450 6450 6450 6450 0
574 20250401 102100 28508095 6450 6450 6450 6450 0
575 20250401 102000 28508095 6450 6450 6450 6450 0
576 20250401 101900 28508095 6450 6450 6450 6450 0
577 20250401 101800 28508095 6450 6450 6450 6450 0
578 20250401 101700 28508095 6450 6450 6450 6450 0
579 20250401 101600 28508095 6450 6450 6450 6450 0
580 20250401 101500 28508095 6450 6450 6450 6450 0
581 20250401 101400 28508095 6450 6460 6460 6450 14
582 20250401 101300 28417725 6440 6440 6440 6440 0
583 20250401 101200 28417725 6440 6440 6440 6440 14
584 20250401 101100 28327565 6480 6480 6480 6480 0
585 20250401 101000 28327565 6480 6480 6480 6480 1
586 20250401 100900 28321085 6470 6450 6470 6450 44
587 20250401 100800 28036425 6440 6440 6440 6440 30
588 20250401 100700 27843225 6450 6450 6450 6450 0
589 20250401 100600 27843225 6450 6450 6450 6450 0
590 20250401 100500 27843225 6450 6450 6450 6450 276
591 20250401 100400 26063025 6450 6450 6450 6450 360
592 20250401 100300 23741025 6450 6450 6450 6450 40
593 20250401 100200 23483025 6430 6430 6430 6430 45
594 20250401 100100 23193675 6410 6410 6410 6410 0
595 20250401 100000 23193675 6410 6410 6410 6410 0
596 20250401 095900 23193675 6410 6410 6410 6410 0
597 20250401 095800 23193675 6410 6410 6410 6410 0
598 20250401 095700 23193675 6410 6410 6410 6410 314
599 20250401 095600 21180935 6420 6420 6420 6420 123
600 20250401 095500 20391275 6420 6420 6420 6420 30
601 20250401 095400 20198675 6430 6450 6450 6430 636
602 20250401 095300 16100845 6470 6470 6470 6470 0
603 20250401 095200 16100845 6470 6490 6490 6470 953
604 20250401 095100 9933995 6520 6520 6520 6520 0
605 20250401 095000 9933995 6520 6520 6520 6520 0
606 20250401 094900 9933995 6520 6520 6520 6520 0
607 20250401 094800 9933995 6520 6520 6520 6520 0
608 20250401 094700 9933995 6520 6520 6520 6520 0
609 20250401 094600 9933995 6520 6520 6520 6520 0
610 20250401 094500 9933995 6520 6520 6520 6520 0
611 20250401 094400 9933995 6520 6520 6520 6520 0
612 20250401 094300 9933995 6520 6520 6520 6520 15
613 20250401 094200 9836195 6520 6520 6520 6520 0
614 20250401 094100 9836195 6520 6520 6520 6520 0
615 20250401 094000 9836195 6520 6520 6520 6520 0
616 20250401 093900 9836195 6520 6520 6520 6520 0
617 20250401 093800 9836195 6520 6520 6520 6520 0
618 20250401 093700 9836195 6520 6520 6520 6520 0
619 20250401 093600 9836195 6520 6520 6520 6520 0
620 20250401 093500 9836195 6520 6520 6520 6520 2
621 20250401 093400 9823155 6520 6520 6520 6520 78
622 20250401 093300 9314595 6490 6490 6490 6490 0
623 20250401 093200 9314595 6490 6490 6490 6490 0
624 20250401 093100 9314595 6490 6490 6490 6490 0
625 20250401 093000 9314595 6490 6490 6490 6490 0
626 20250401 092900 9314595 6490 6490 6490 6490 1
627 20250401 092800 9308105 6530 6530 6530 6530 10
628 20250401 092700 9242805 6540 6540 6540 6540 0
629 20250401 092600 9242805 6540 6540 6540 6540 0
630 20250401 092500 9242805 6540 6540 6540 6540 1
631 20250401 092400 9236265 6470 6470 6470 6470 0
632 20250401 092300 9236265 6470 6470 6470 6470 0
633 20250401 092200 9236265 6470 6480 6480 6470 95
634 20250401 092100 8621505 6490 6490 6490 6490 217
635 20250401 092000 7213175 6490 6490 6490 6490 0
636 20250401 091900 7213175 6490 6490 6490 6490 92
637 20250401 091800 6616095 6490 6530 6530 6490 143
638 20250401 091700 5683405 6560 6530 6560 6530 170
639 20250401 091600 4570455 6530 6540 6540 6530 103
640 20250401 091500 3897575 6520 6520 6520 6520 0
641 20250401 091400 3897575 6520 6520 6520 6520 0
642 20250401 091300 3897575 6520 6520 6520 6520 0
643 20250401 091200 3897575 6520 6520 6520 6520 0
644 20250401 091100 3897575 6520 6520 6520 6520 0
645 20250401 091000 3897575 6520 6520 6520 6520 0
646 20250401 090900 3897575 6520 6520 6520 6520 1
647 20250401 090800 3891055 6510 6510 6510 6510 17
648 20250401 090700 3780385 6510 6510 6510 6510 0
649 20250401 090600 3780385 6510 6510 6510 6510 1
650 20250401 090500 3773875 6500 6500 6500 6500 0
651 20250401 090400 3773875 6500 6500 6500 6500 1
652 20250401 090300 3767375 6470 6470 6470 6470 0
653 20250401 090200 3767375 6470 6470 6480 6470 218
654 20250401 090100 2356315 6465 6465 6465 6465 5
655 20250401 090000 2323990 6470 6430 6470 6430 361

1
064850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11410332,0,77133844320,0.00
20250327,0,11410332,0,77590257600,0.00
20250326,0,11410332,0,80214633960,0.00
20250325,0,11410332,0,77704360920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11410332 0 77133844320 0.00
3 20250327 0 11410332 0 77590257600 0.00
4 20250326 0 11410332 0 80214633960 0.00
5 20250325 0 11410332 0 77704360920 0.00