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

659
067370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,90534240,6460,6460,6460,6460,154
20250401,195600,90534240,6460,6460,6460,6460,0
20250401,195500,90534240,6460,6460,6460,6460,0
20250401,195400,90534240,6460,6460,6460,6460,0
20250401,195300,90534240,6460,6460,6460,6460,0
20250401,195200,90534240,6460,6460,6460,6460,0
20250401,195100,90534240,6460,6460,6460,6460,0
20250401,195000,90534240,6460,6460,6460,6460,0
20250401,194900,90534240,6460,6460,6460,6460,0
20250401,194800,90534240,6460,6460,6460,6460,0
20250401,194700,90534240,6460,6460,6460,6460,0
20250401,194600,90534240,6460,6460,6460,6460,0
20250401,194500,90534240,6460,6460,6460,6460,0
20250401,194400,90534240,6460,6460,6460,6460,0
20250401,194300,90534240,6460,6460,6460,6460,0
20250401,194200,90534240,6460,6460,6460,6460,0
20250401,194100,90534240,6460,6460,6460,6460,0
20250401,194000,90534240,6460,6460,6460,6460,0
20250401,193900,90534240,6460,6460,6460,6460,0
20250401,193800,90534240,6460,6460,6460,6460,0
20250401,193700,90534240,6460,6460,6460,6460,0
20250401,193600,90534240,6460,6460,6460,6460,0
20250401,193500,90534240,6460,6460,6460,6460,0
20250401,193400,90534240,6460,6460,6460,6460,0
20250401,193300,90534240,6460,6460,6460,6460,0
20250401,193200,90534240,6460,6460,6460,6460,0
20250401,193100,90534240,6460,6460,6460,6460,0
20250401,193000,90534240,6460,6460,6460,6460,0
20250401,192900,90534240,6460,6460,6460,6460,0
20250401,192800,90534240,6460,6460,6460,6460,0
20250401,192700,90534240,6460,6460,6460,6460,154
20250401,192600,90534240,6460,6460,6460,6460,0
20250401,192500,90534240,6460,6460,6460,6460,0
20250401,192400,90534240,6460,6460,6460,6460,0
20250401,192300,90534240,6460,6460,6460,6460,0
20250401,192200,90534240,6460,6460,6460,6460,0
20250401,192100,90534240,6460,6460,6460,6460,0
20250401,192000,90534240,6460,6460,6460,6460,0
20250401,191900,90534240,6460,6460,6460,6460,0
20250401,191800,90534240,6460,6460,6460,6460,0
20250401,191700,90534240,6460,6460,6460,6460,0
20250401,191600,90534240,6460,6460,6460,6460,0
20250401,191500,90534240,6460,6460,6460,6460,0
20250401,191400,90534240,6460,6460,6460,6460,0
20250401,191300,90534240,6460,6460,6460,6460,0
20250401,191200,90534240,6460,6460,6460,6460,0
20250401,191100,90534240,6460,6460,6460,6460,0
20250401,191000,90534240,6460,6460,6460,6460,0
20250401,190900,90534240,6460,6460,6460,6460,0
20250401,190800,90534240,6460,6460,6460,6460,0
20250401,190700,90534240,6460,6460,6460,6460,0
20250401,190600,90534240,6460,6460,6460,6460,0
20250401,190500,90534240,6460,6460,6460,6460,0
20250401,190400,90534240,6460,6460,6460,6460,0
20250401,190300,90534240,6460,6460,6460,6460,0
20250401,190200,90534240,6460,6460,6460,6460,0
20250401,190100,90534240,6460,6460,6460,6460,0
20250401,190000,90534240,6460,6460,6460,6460,0
20250401,185900,90534240,6460,6460,6460,6460,0
20250401,185800,90534240,6460,6460,6460,6460,0
20250401,185700,90534240,6460,6460,6460,6460,154
20250401,185600,90534240,6460,6460,6460,6460,0
20250401,185500,90534240,6460,6460,6460,6460,0
20250401,185400,90534240,6460,6460,6460,6460,0
20250401,185300,90534240,6460,6460,6460,6460,0
20250401,185200,90534240,6460,6460,6460,6460,0
20250401,185100,90534240,6460,6460,6460,6460,0
20250401,185000,90534240,6460,6460,6460,6460,0
20250401,184900,90534240,6460,6460,6460,6460,0
20250401,184800,90534240,6460,6460,6460,6460,0
20250401,184700,90534240,6460,6460,6460,6460,0
20250401,184600,90534240,6460,6460,6460,6460,0
20250401,184500,90534240,6460,6460,6460,6460,0
20250401,184400,90534240,6460,6460,6460,6460,0
20250401,184300,90534240,6460,6460,6460,6460,0
20250401,184200,90534240,6460,6460,6460,6460,0
20250401,184100,90534240,6460,6460,6460,6460,0
20250401,184000,90534240,6460,6460,6460,6460,0
20250401,183900,90534240,6460,6460,6460,6460,0
20250401,183800,90534240,6460,6460,6460,6460,0
20250401,183700,90534240,6460,6460,6460,6460,0
20250401,183600,90534240,6460,6460,6460,6460,0
20250401,183500,90534240,6460,6460,6460,6460,0
20250401,183400,90534240,6460,6460,6460,6460,0
20250401,183300,90534240,6460,6460,6460,6460,0
20250401,183200,90534240,6460,6460,6460,6460,0
20250401,183100,90534240,6460,6460,6460,6460,0
20250401,183000,90534240,6460,6460,6460,6460,0
20250401,182900,90534240,6460,6460,6460,6460,0
20250401,182800,90534240,6460,6460,6460,6460,0
20250401,182700,90534240,6460,6460,6460,6460,154
20250401,182600,90534240,6460,6460,6460,6460,0
20250401,182500,90534240,6460,6460,6460,6460,0
20250401,182400,90534240,6460,6460,6460,6460,0
20250401,182300,90534240,6460,6460,6460,6460,0
20250401,182200,90534240,6460,6460,6460,6460,0
20250401,182100,90534240,6460,6460,6460,6460,0
20250401,182000,90534240,6460,6460,6460,6460,0
20250401,181900,90534240,6460,6460,6460,6460,0
20250401,181800,90534240,6460,6460,6460,6460,0
20250401,181700,90534240,6460,6460,6460,6460,0
20250401,181600,90534240,6460,6460,6460,6460,0
20250401,181500,90534240,6460,6460,6460,6460,0
20250401,181400,90534240,6460,6460,6460,6460,0
20250401,181300,90534240,6460,6460,6460,6460,0
20250401,181200,90534240,6460,6460,6460,6460,0
20250401,181100,90534240,6460,6460,6460,6460,0
20250401,181000,90534240,6460,6460,6460,6460,0
20250401,180900,90534240,6460,6460,6460,6460,0
20250401,180800,90534240,6460,6460,6460,6460,0
20250401,180700,90534240,6460,6460,6460,6460,0
20250401,180600,90534240,6460,6460,6460,6460,0
20250401,180500,90534240,6460,6460,6460,6460,0
20250401,180400,90534240,6460,6460,6460,6460,0
20250401,180300,90534240,6460,6460,6460,6460,0
20250401,180200,90534240,6460,6460,6460,6460,0
20250401,180100,90534240,6460,6460,6460,6460,0
20250401,180000,90534240,6460,6460,6460,6460,0
20250401,175900,90534240,6460,6460,6460,6460,0
20250401,175800,90534240,6460,6460,6460,6460,0
20250401,175700,90534240,6460,6460,6460,6460,154
20250401,175600,90534240,6460,6460,6460,6460,0
20250401,175500,90534240,6460,6460,6460,6460,0
20250401,175400,90534240,6460,6460,6460,6460,0
20250401,175300,90534240,6460,6460,6460,6460,0
20250401,175200,90534240,6460,6460,6460,6460,0
20250401,175100,90534240,6460,6460,6460,6460,0
20250401,175000,90534240,6460,6460,6460,6460,0
20250401,174900,90534240,6460,6460,6460,6460,0
20250401,174800,90534240,6460,6460,6460,6460,0
20250401,174700,90534240,6460,6460,6460,6460,0
20250401,174600,90534240,6460,6460,6460,6460,0
20250401,174500,90534240,6460,6460,6460,6460,0
20250401,174400,90534240,6460,6460,6460,6460,0
20250401,174300,90534240,6460,6460,6460,6460,0
20250401,174200,90534240,6460,6460,6460,6460,0
20250401,174100,90534240,6460,6460,6460,6460,0
20250401,174000,90534240,6460,6460,6460,6460,0
20250401,173900,90534240,6460,6460,6460,6460,0
20250401,173800,90534240,6460,6460,6460,6460,0
20250401,173700,90534240,6460,6460,6460,6460,0
20250401,173600,90534240,6460,6460,6460,6460,0
20250401,173500,90534240,6460,6460,6460,6460,0
20250401,173400,90534240,6460,6460,6460,6460,0
20250401,173300,90534240,6460,6460,6460,6460,0
20250401,173200,90534240,6460,6460,6460,6460,0
20250401,173100,90534240,6460,6460,6460,6460,0
20250401,173000,90534240,6460,6460,6460,6460,0
20250401,172900,90534240,6460,6460,6460,6460,0
20250401,172800,90534240,6460,6460,6460,6460,0
20250401,172700,90534240,6460,6460,6460,6460,154
20250401,172600,90534240,6460,6460,6460,6460,0
20250401,172500,90534240,6460,6460,6460,6460,0
20250401,172400,90534240,6460,6460,6460,6460,0
20250401,172300,90534240,6460,6460,6460,6460,0
20250401,172200,90534240,6460,6460,6460,6460,0
20250401,172100,90534240,6460,6460,6460,6460,0
20250401,172000,90534240,6460,6460,6460,6460,0
20250401,171900,90534240,6460,6460,6460,6460,0
20250401,171800,90534240,6460,6460,6460,6460,0
20250401,171700,90534240,6460,6460,6460,6460,0
20250401,171600,90534240,6460,6460,6460,6460,0
20250401,171500,90534240,6460,6460,6460,6460,0
20250401,171400,90534240,6460,6460,6460,6460,0
20250401,171300,90534240,6460,6460,6460,6460,0
20250401,171200,90534240,6460,6460,6460,6460,0
20250401,171100,90534240,6460,6460,6460,6460,0
20250401,171000,90534240,6460,6460,6460,6460,0
20250401,170900,90534240,6460,6460,6460,6460,0
20250401,170800,90534240,6460,6460,6460,6460,0
20250401,170700,90534240,6460,6460,6460,6460,0
20250401,170600,90534240,6460,6460,6460,6460,0
20250401,170500,90534240,6460,6460,6460,6460,0
20250401,170400,90534240,6460,6460,6460,6460,0
20250401,170300,90534240,6460,6460,6460,6460,0
20250401,170200,90534240,6460,6460,6460,6460,0
20250401,170100,90534240,6460,6460,6460,6460,0
20250401,170000,90534240,6460,6460,6460,6460,0
20250401,165900,90534240,6460,6460,6460,6460,0
20250401,165800,90534240,6460,6460,6460,6460,0
20250401,165700,90534240,6460,6460,6460,6460,154
20250401,165600,90534240,6460,6460,6460,6460,0
20250401,165500,90534240,6460,6460,6460,6460,0
20250401,165400,90534240,6460,6460,6460,6460,0
20250401,165300,90534240,6460,6460,6460,6460,0
20250401,165200,90534240,6460,6460,6460,6460,0
20250401,165100,90534240,6460,6460,6460,6460,0
20250401,165000,90534240,6460,6460,6460,6460,0
20250401,164900,90534240,6460,6460,6460,6460,0
20250401,164800,90534240,6460,6460,6460,6460,0
20250401,164700,90534240,6460,6460,6460,6460,0
20250401,164600,90534240,6460,6460,6460,6460,0
20250401,164500,90534240,6460,6460,6460,6460,0
20250401,164400,90534240,6460,6460,6460,6460,0
20250401,164300,90534240,6460,6460,6460,6460,0
20250401,164200,90534240,6460,6460,6460,6460,0
20250401,164100,90534240,6460,6460,6460,6460,0
20250401,164000,90534240,6460,6460,6460,6460,0
20250401,163900,90534240,6460,6460,6460,6460,0
20250401,163800,90534240,6460,6460,6460,6460,0
20250401,163700,90534240,6460,6460,6460,6460,0
20250401,163600,90534240,6460,6460,6460,6460,0
20250401,163500,90534240,6460,6460,6460,6460,0
20250401,163400,90534240,6460,6460,6460,6460,0
20250401,163300,90534240,6460,6460,6460,6460,0
20250401,163200,90534240,6460,6460,6460,6460,0
20250401,163100,90534240,6460,6460,6460,6460,0
20250401,163000,90534240,6460,6460,6460,6460,0
20250401,162900,90534240,6460,6460,6460,6460,0
20250401,162800,90534240,6460,6460,6460,6460,0
20250401,162700,90534240,6460,6460,6460,6460,154
20250401,162600,90534240,6460,6460,6460,6460,0
20250401,162500,90534240,6460,6460,6460,6460,0
20250401,162400,90534240,6460,6460,6460,6460,0
20250401,162300,90534240,6460,6460,6460,6460,0
20250401,162200,90534240,6460,6460,6460,6460,0
20250401,162100,90534240,6460,6460,6460,6460,0
20250401,162000,90534240,6460,6460,6460,6460,0
20250401,161900,90534240,6460,6460,6460,6460,0
20250401,161800,90534240,6460,6460,6460,6460,0
20250401,161700,90534240,6460,6460,6460,6460,0
20250401,161600,90534240,6460,6460,6460,6460,0
20250401,161500,90534240,6460,6460,6460,6460,0
20250401,161400,90534240,6460,6460,6460,6460,0
20250401,161300,90534240,6460,6460,6460,6460,0
20250401,161200,90534240,6460,6460,6460,6460,0
20250401,161100,90534240,6460,6460,6460,6460,0
20250401,161000,90534240,6460,6460,6460,6460,0
20250401,160900,90534240,6460,6460,6460,6460,0
20250401,160800,90534240,6460,6460,6460,6460,0
20250401,160700,90534240,6460,6460,6460,6460,0
20250401,160600,90534240,6460,6460,6460,6460,0
20250401,160500,90534240,6460,6460,6460,6460,0
20250401,160400,90534240,6460,6460,6460,6460,0
20250401,160300,90534240,6460,6460,6460,6460,0
20250401,160200,90534240,6460,6460,6460,6460,0
20250401,160100,90534240,6460,6460,6460,6460,0
20250401,160000,90534240,6460,6460,6460,6460,0
20250401,155900,90534240,6460,6460,6460,6460,0
20250401,155800,90534240,6460,6460,6460,6460,0
20250401,155700,90534240,6460,6460,6460,6460,154
20250401,155600,90534240,6460,6460,6460,6460,0
20250401,155500,90534240,6460,6460,6460,6460,0
20250401,155400,90534240,6460,6460,6460,6460,0
20250401,155300,90534240,6460,6460,6460,6460,0
20250401,155200,90534240,6460,6460,6460,6460,0
20250401,155100,90534240,6460,6460,6460,6460,0
20250401,155000,90534240,6460,6460,6460,6460,0
20250401,154900,90534240,6460,6460,6460,6460,0
20250401,154800,90534240,6460,6460,6460,6460,0
20250401,154700,90534240,6460,6460,6460,6460,0
20250401,154600,90534240,6460,6460,6460,6460,0
20250401,154500,90534240,6460,6460,6460,6460,0
20250401,154400,90534240,6460,6460,6460,6460,0
20250401,154300,90534240,6460,6460,6460,6460,0
20250401,154200,90534240,6460,6460,6460,6460,0
20250401,154100,90534240,6460,6460,6460,6460,0
20250401,154000,90534240,6460,6460,6460,6460,0
20250401,153900,90534240,6460,6460,6460,6460,0
20250401,153800,90534240,6460,6460,6460,6460,0
20250401,153700,90534240,6460,6460,6460,6460,0
20250401,153600,90534240,6460,6460,6460,6460,0
20250401,153500,90534240,6460,6460,6460,6460,0
20250401,153400,90534240,6460,6460,6460,6460,0
20250401,153300,90534240,6460,6460,6460,6460,0
20250401,153200,90534240,6460,6460,6460,6460,0
20250401,153100,90534240,6460,6460,6460,6460,0
20250401,153000,90534240,6460,6460,6460,6460,154
20250401,152900,89539400,6480,6480,6480,6480,0
20250401,152800,89539400,6480,6480,6480,6480,0
20250401,152700,89539400,6480,6480,6480,6480,0
20250401,152600,89539400,6480,6480,6480,6480,0
20250401,152500,89539400,6480,6480,6480,6480,0
20250401,152400,89539400,6480,6480,6480,6480,0
20250401,152300,89539400,6480,6480,6480,6480,0
20250401,152200,89539400,6480,6480,6480,6480,0
20250401,152100,89539400,6480,6480,6480,6480,0
20250401,152000,89539400,6480,6480,6480,6480,0
20250401,151900,89539400,6480,6480,6480,6480,0
20250401,151800,89539400,6480,6480,6480,6480,0
20250401,151700,89539400,6480,6480,6480,6480,0
20250401,151600,89539400,6480,6480,6480,6480,201
20250401,151500,88236920,6480,6480,6480,6480,1
20250401,151400,88230440,6490,6490,6490,6490,0
20250401,151300,88230440,6490,6490,6490,6490,0
20250401,151200,88230440,6490,6490,6490,6490,0
20250401,151100,88230440,6490,6490,6490,6490,0
20250401,151000,88230440,6490,6490,6490,6490,0
20250401,150900,88230440,6490,6490,6490,6490,0
20250401,150800,88230440,6490,6490,6490,6490,0
20250401,150700,88230440,6490,6490,6490,6490,0
20250401,150600,88230440,6490,6490,6490,6490,0
20250401,150500,88230440,6490,6490,6490,6490,0
20250401,150400,88230440,6490,6490,6490,6490,0
20250401,150300,88230440,6490,6490,6490,6490,0
20250401,150200,88230440,6490,6490,6490,6490,0
20250401,150100,88230440,6490,6490,6490,6490,913
20250401,150000,82305070,6500,6500,6500,6500,0
20250401,145900,82305070,6500,6500,6500,6500,0
20250401,145800,82305070,6500,6500,6500,6500,0
20250401,145700,82305070,6500,6500,6500,6500,0
20250401,145600,82305070,6500,6500,6500,6500,0
20250401,145500,82305070,6500,6500,6500,6500,0
20250401,145400,82305070,6500,6500,6500,6500,0
20250401,145300,82305070,6500,6500,6500,6500,0
20250401,145200,82305070,6500,6500,6500,6500,0
20250401,145100,82305070,6500,6500,6500,6500,0
20250401,145000,82305070,6500,6500,6500,6500,100
20250401,144900,81655070,6490,6490,6490,6490,0
20250401,144800,81655070,6490,6490,6490,6490,0
20250401,144700,81655070,6490,6490,6490,6490,0
20250401,144600,81655070,6490,6490,6490,6490,1
20250401,144500,81648580,6490,6490,6490,6490,135
20250401,144400,80772430,6490,6490,6490,6490,0
20250401,144300,80772430,6490,6490,6490,6490,0
20250401,144200,80772430,6490,6490,6490,6490,0
20250401,144100,80772430,6490,6490,6490,6490,0
20250401,144000,80772430,6490,6490,6490,6490,0
20250401,143900,80772430,6490,6490,6490,6490,0
20250401,143800,80772430,6490,6490,6490,6490,100
20250401,143700,80123430,6490,6490,6490,6490,88
20250401,143600,79552310,6490,6490,6490,6490,0
20250401,143500,79552310,6490,6490,6490,6490,0
20250401,143400,79552310,6490,6490,6490,6490,0
20250401,143300,79552310,6490,6490,6490,6490,0
20250401,143200,79552310,6490,6490,6490,6490,0
20250401,143100,79552310,6490,6490,6490,6490,0
20250401,143000,79552310,6490,6490,6490,6490,4
20250401,142900,79526350,6490,6490,6490,6490,0
20250401,142800,79526350,6490,6490,6490,6490,0
20250401,142700,79526350,6490,6490,6490,6490,100
20250401,142600,78877350,6490,6490,6490,6490,0
20250401,142500,78877350,6490,6490,6490,6490,0
20250401,142400,78877350,6490,6490,6490,6490,0
20250401,142300,78877350,6490,6490,6490,6490,0
20250401,142200,78877350,6490,6490,6490,6490,0
20250401,142100,78877350,6490,6490,6490,6490,0
20250401,142000,78877350,6490,6490,6490,6490,0
20250401,141900,78877350,6490,6490,6490,6490,0
20250401,141800,78877350,6490,6490,6490,6490,0
20250401,141700,78877350,6490,6490,6490,6490,0
20250401,141600,78877350,6490,6490,6490,6490,100
20250401,141500,78228350,6490,6490,6490,6490,0
20250401,141400,78228350,6490,6490,6490,6490,409
20250401,141300,75573940,6490,6490,6490,6490,500
20250401,141200,72328940,6490,6490,6490,6490,0
20250401,141100,72328940,6490,6490,6490,6490,0
20250401,141000,72328940,6490,6490,6490,6490,0
20250401,140900,72328940,6490,6490,6490,6490,0
20250401,140800,72328940,6490,6490,6490,6490,0
20250401,140700,72328940,6490,6490,6490,6490,0
20250401,140600,72328940,6490,6490,6490,6490,0
20250401,140500,72328940,6490,6490,6490,6490,105
20250401,140400,71647490,6490,6490,6490,6490,0
20250401,140300,71647490,6490,6490,6490,6490,0
20250401,140200,71647490,6490,6490,6490,6490,0
20250401,140100,71647490,6490,6490,6490,6490,0
20250401,140000,71647490,6490,6490,6490,6490,0
20250401,135900,71647490,6490,6490,6490,6490,0
20250401,135800,71647490,6490,6490,6490,6490,0
20250401,135700,71647490,6490,6490,6490,6490,0
20250401,135600,71647490,6490,6490,6490,6490,0
20250401,135500,71647490,6490,6490,6490,6490,0
20250401,135400,71647490,6490,6490,6490,6490,100
20250401,135300,70998490,6490,6490,6490,6490,0
20250401,135200,70998490,6490,6490,6490,6490,0
20250401,135100,70998490,6490,6490,6490,6490,0
20250401,135000,70998490,6490,6490,6490,6490,0
20250401,134900,70998490,6490,6490,6490,6490,0
20250401,134800,70998490,6490,6490,6490,6490,0
20250401,134700,70998490,6490,6490,6490,6490,0
20250401,134600,70998490,6490,6490,6490,6490,0
20250401,134500,70998490,6490,6490,6490,6490,0
20250401,134400,70998490,6490,6490,6490,6490,0
20250401,134300,70998490,6490,6490,6490,6490,100
20250401,134200,70349490,6490,6490,6490,6490,0
20250401,134100,70349490,6490,6490,6490,6490,0
20250401,134000,70349490,6490,6490,6490,6490,0
20250401,133900,70349490,6490,6490,6490,6490,0
20250401,133800,70349490,6490,6490,6490,6490,0
20250401,133700,70349490,6490,6490,6490,6490,0
20250401,133600,70349490,6490,6490,6490,6490,0
20250401,133500,70349490,6490,6490,6490,6490,0
20250401,133400,70349490,6490,6490,6490,6490,0
20250401,133300,70349490,6490,6490,6490,6490,0
20250401,133200,70349490,6490,6490,6490,6490,103
20250401,133100,69681020,6490,6490,6490,6490,0
20250401,133000,69681020,6490,6490,6490,6490,0
20250401,132900,69681020,6490,6490,6490,6490,0
20250401,132800,69681020,6490,6490,6490,6490,0
20250401,132700,69681020,6490,6490,6490,6490,0
20250401,132600,69681020,6490,6490,6490,6490,0
20250401,132500,69681020,6490,6490,6490,6490,0
20250401,132400,69681020,6490,6490,6490,6490,0
20250401,132300,69681020,6490,6490,6490,6490,0
20250401,132200,69681020,6490,6490,6490,6490,0
20250401,132100,69681020,6490,6490,6490,6490,100
20250401,132000,69032020,6490,6490,6490,6490,0
20250401,131900,69032020,6490,6490,6490,6490,0
20250401,131800,69032020,6490,6490,6490,6490,0
20250401,131700,69032020,6490,6490,6490,6490,0
20250401,131600,69032020,6490,6490,6490,6490,0
20250401,131500,69032020,6490,6490,6490,6490,0
20250401,131400,69032020,6490,6520,6520,6490,335
20250401,131300,66854010,6530,6530,6530,6530,0
20250401,131200,66854010,6530,6530,6530,6530,8
20250401,131100,66801770,6530,6530,6530,6530,0
20250401,131000,66801770,6530,6520,6530,6520,100
20250401,130900,66148820,6520,6520,6520,6520,0
20250401,130800,66148820,6520,6520,6520,6520,46
20250401,130700,65848900,6520,6520,6520,6520,0
20250401,130600,65848900,6520,6520,6520,6520,0
20250401,130500,65848900,6520,6520,6520,6520,0
20250401,130400,65848900,6520,6520,6520,6520,0
20250401,130300,65848900,6520,6520,6520,6520,0
20250401,130200,65848900,6520,6520,6520,6520,0
20250401,130100,65848900,6520,6520,6520,6520,0
20250401,130000,65848900,6520,6520,6520,6520,50
20250401,125900,65522900,6520,6520,6520,6520,100
20250401,125800,64870900,6520,6520,6520,6520,0
20250401,125700,64870900,6520,6520,6520,6520,0
20250401,125600,64870900,6520,6520,6520,6520,0
20250401,125500,64870900,6520,6520,6520,6520,0
20250401,125400,64870900,6520,6520,6520,6520,0
20250401,125300,64870900,6520,6520,6520,6520,0
20250401,125200,64870900,6520,6520,6520,6520,0
20250401,125100,64870900,6520,6520,6520,6520,0
20250401,125000,64870900,6520,6520,6520,6520,0
20250401,124900,64870900,6520,6520,6520,6520,0
20250401,124800,64870900,6520,6520,6520,6520,100
20250401,124700,64218900,6520,6520,6520,6520,0
20250401,124600,64218900,6520,6520,6520,6520,0
20250401,124500,64218900,6520,6520,6520,6520,0
20250401,124400,64218900,6520,6520,6520,6520,0
20250401,124300,64218900,6520,6520,6520,6520,0
20250401,124200,64218900,6520,6520,6520,6520,0
20250401,124100,64218900,6520,6520,6520,6520,0
20250401,124000,64218900,6520,6520,6520,6520,0
20250401,123900,64218900,6520,6520,6520,6520,0
20250401,123800,64218900,6520,6520,6520,6520,0
20250401,123700,64218900,6520,6520,6520,6520,102
20250401,123600,63553860,6510,6510,6510,6510,0
20250401,123500,63553860,6510,6510,6510,6510,1
20250401,123400,63547350,6520,6520,6520,6520,0
20250401,123300,63547350,6520,6520,6520,6520,0
20250401,123200,63547350,6520,6520,6520,6520,0
20250401,123100,63547350,6520,6520,6520,6520,0
20250401,123000,63547350,6520,6520,6520,6520,0
20250401,122900,63547350,6520,6520,6520,6520,0
20250401,122800,63547350,6520,6520,6520,6520,0
20250401,122700,63547350,6520,6520,6520,6520,0
20250401,122600,63547350,6520,6510,6520,6510,102
20250401,122500,62882330,6500,6500,6500,6500,0
20250401,122400,62882330,6500,6500,6500,6500,0
20250401,122300,62882330,6500,6500,6500,6500,0
20250401,122200,62882330,6500,6500,6500,6500,0
20250401,122100,62882330,6500,6500,6500,6500,0
20250401,122000,62882330,6500,6500,6500,6500,0
20250401,121900,62882330,6500,6500,6500,6500,0
20250401,121800,62882330,6500,6520,6520,6500,800
20250401,121700,57678920,6530,6530,6530,6530,0
20250401,121600,57678920,6530,6530,6530,6530,0
20250401,121500,57678920,6530,6530,6530,6530,100
20250401,121400,57025920,6530,6530,6530,6530,72
20250401,121300,56555760,6530,6530,6530,6530,1
20250401,121200,56549230,6520,6520,6520,6520,1
20250401,121100,56542710,6510,6510,6510,6510,72
20250401,121000,56073990,6520,6520,6520,6520,0
20250401,120900,56073990,6520,6520,6520,6520,0
20250401,120800,56073990,6520,6520,6520,6520,0
20250401,120700,56073990,6520,6520,6520,6520,1
20250401,120600,56067470,6530,6530,6530,6530,0
20250401,120500,56067470,6530,6530,6530,6530,0
20250401,120400,56067470,6530,6510,6530,6510,301
20250401,120300,54105950,6510,6510,6510,6510,0
20250401,120200,54105950,6510,6510,6510,6510,0
20250401,120100,54105950,6510,6510,6510,6510,0
20250401,120000,54105950,6510,6510,6510,6510,0
20250401,115900,54105950,6510,6510,6510,6510,0
20250401,115800,54105950,6510,6510,6510,6510,0
20250401,115700,54105950,6510,6510,6510,6510,0
20250401,115600,54105950,6510,6510,6510,6510,200
20250401,115500,52803950,6510,6520,6520,6510,200
20250401,115400,51501760,6530,6530,6530,6530,0
20250401,115300,51501760,6530,6530,6530,6530,100
20250401,115200,50848760,6520,6520,6520,6520,1
20250401,115100,50842240,6540,6540,6540,6540,0
20250401,115000,50842240,6540,6540,6540,6540,0
20250401,114900,50842240,6540,6540,6540,6540,0
20250401,114800,50842240,6540,6540,6540,6540,0
20250401,114700,50842240,6540,6540,6540,6540,0
20250401,114600,50842240,6540,6540,6540,6540,0
20250401,114500,50842240,6540,6540,6540,6540,0
20250401,114400,50842240,6540,6540,6540,6540,0
20250401,114300,50842240,6540,6520,6540,6520,500
20250401,114200,47577690,6520,6520,6520,6520,100
20250401,114100,46925690,6510,6510,6510,6510,181
20250401,114000,45747380,6510,6510,6510,6510,0
20250401,113900,45747380,6510,6510,6510,6510,0
20250401,113800,45747380,6510,6510,6510,6510,13
20250401,113700,45662750,6510,6510,6510,6510,0
20250401,113600,45662750,6510,6510,6510,6510,0
20250401,113500,45662750,6510,6510,6510,6510,0
20250401,113400,45662750,6510,6510,6510,6510,6
20250401,113300,45623690,6510,6510,6510,6510,0
20250401,113200,45623690,6510,6510,6510,6510,20
20250401,113100,45493490,6510,6510,6510,6510,100
20250401,113000,44842490,6510,6510,6510,6510,0
20250401,112900,44842490,6510,6510,6510,6510,0
20250401,112800,44842490,6510,6510,6510,6510,0
20250401,112700,44842490,6510,6510,6510,6510,200
20250401,112600,43540490,6500,6500,6500,6500,2
20250401,112500,43527490,6500,6500,6500,6500,0
20250401,112400,43527490,6500,6500,6500,6500,0
20250401,112300,43527490,6500,6500,6500,6500,0
20250401,112200,43527490,6500,6510,6510,6500,19
20250401,112100,43403810,6510,6510,6510,6510,459
20250401,112000,40415720,6520,6520,6520,6520,100
20250401,111900,39763720,6510,6510,6510,6510,0
20250401,111800,39763720,6510,6510,6520,6510,778
20250401,111700,34698460,6510,6510,6510,6510,0
20250401,111600,34698460,6510,6510,6510,6510,0
20250401,111500,34698460,6510,6510,6510,6510,0
20250401,111400,34698460,6510,6510,6510,6510,100
20250401,111300,34047460,6510,6510,6510,6510,0
20250401,111200,34047460,6510,6510,6510,6510,0
20250401,111100,34047460,6510,6510,6510,6510,0
20250401,111000,34047460,6510,6510,6510,6510,0
20250401,110900,34047460,6510,6500,6510,6500,300
20250401,110800,32094470,6510,6510,6510,6510,0
20250401,110700,32094470,6510,6510,6510,6510,0
20250401,110600,32094470,6510,6510,6510,6510,506
20250401,110500,28800410,6500,6510,6510,6500,92
20250401,110400,28201850,6520,6510,6520,6510,8
20250401,110300,28149710,6510,6510,6510,6510,0
20250401,110200,28149710,6510,6510,6510,6510,2
20250401,110100,28136690,6510,6510,6510,6510,0
20250401,110000,28136690,6510,6510,6510,6510,0
20250401,105900,28136690,6510,6510,6510,6510,0
20250401,105800,28136690,6510,6510,6510,6510,100
20250401,105700,27485690,6500,6500,6500,6500,0
20250401,105600,27485690,6500,6500,6500,6500,1
20250401,105500,27479190,6500,6500,6500,6500,823
20250401,105400,22129690,6510,6500,6510,6500,90
20250401,105300,21544600,6500,6500,6500,6500,0
20250401,105200,21544600,6500,6500,6500,6500,79
20250401,105100,21031100,6500,6500,6500,6500,0
20250401,105000,21031100,6500,6500,6500,6500,0
20250401,104900,21031100,6500,6500,6500,6500,0
20250401,104800,21031100,6500,6500,6500,6500,0
20250401,104700,21031100,6500,6510,6510,6500,682
20250401,104600,16595990,6500,6500,6500,6500,1
20250401,104500,16589490,6500,6500,6510,6500,586
20250401,104400,12779910,6500,6500,6500,6500,34
20250401,104300,12558910,6500,6500,6500,6500,0
20250401,104200,12558910,6500,6500,6500,6500,20
20250401,104100,12428910,6500,6500,6500,6500,0
20250401,104000,12428910,6500,6500,6500,6500,0
20250401,103900,12428910,6500,6500,6500,6500,0
20250401,103800,12428910,6500,6500,6500,6500,0
20250401,103700,12428910,6500,6500,6500,6500,0
20250401,103600,12428910,6500,6500,6500,6500,100
20250401,103500,11778910,6500,6500,6500,6500,0
20250401,103400,11778910,6500,6500,6500,6500,0
20250401,103300,11778910,6500,6500,6500,6500,0
20250401,103200,11778910,6500,6500,6500,6500,40
20250401,103100,11518910,6500,6500,6500,6500,0
20250401,103000,11518910,6500,6500,6500,6500,0
20250401,102900,11518910,6500,6500,6500,6500,0
20250401,102800,11518910,6500,6500,6500,6500,0
20250401,102700,11518910,6500,6500,6500,6500,102
20250401,102600,10855910,6490,6490,6490,6490,1
20250401,102500,10849420,6470,6470,6470,6470,0
20250401,102400,10849420,6470,6470,6470,6470,0
20250401,102300,10849420,6470,6470,6470,6470,0
20250401,102200,10849420,6470,6470,6470,6470,0
20250401,102100,10849420,6470,6470,6470,6470,0
20250401,102000,10849420,6470,6470,6470,6470,0
20250401,101900,10849420,6470,6470,6470,6470,0
20250401,101800,10849420,6470,6470,6470,6470,0
20250401,101700,10849420,6470,6470,6470,6470,0
20250401,101600,10849420,6470,6470,6470,6470,0
20250401,101500,10849420,6470,6470,6470,6470,0
20250401,101400,10849420,6470,6470,6470,6470,0
20250401,101300,10849420,6470,6470,6470,6470,0
20250401,101200,10849420,6470,6470,6470,6470,0
20250401,101100,10849420,6470,6470,6470,6470,0
20250401,101000,10849420,6470,6470,6470,6470,0
20250401,100900,10849420,6470,6470,6470,6470,0
20250401,100800,10849420,6470,6470,6470,6470,0
20250401,100700,10849420,6470,6470,6470,6470,0
20250401,100600,10849420,6470,6470,6470,6470,1
20250401,100500,10842950,6460,6460,6460,6460,0
20250401,100400,10842950,6460,6460,6460,6460,0
20250401,100300,10842950,6460,6460,6460,6460,0
20250401,100200,10842950,6460,6460,6460,6460,0
20250401,100100,10842950,6460,6460,6460,6460,1
20250401,100000,10836490,6460,6460,6460,6460,0
20250401,095900,10836490,6460,6460,6460,6460,3
20250401,095800,10817110,6460,6460,6460,6460,0
20250401,095700,10817110,6460,6460,6460,6460,0
20250401,095600,10817110,6460,6490,6490,6460,21
20250401,095500,10680850,6500,6500,6500,6500,0
20250401,095400,10680850,6500,6500,6500,6500,0
20250401,095300,10680850,6500,6500,6500,6500,100
20250401,095200,10030850,6500,6500,6500,6500,100
20250401,095100,9380850,6500,6500,6500,6500,0
20250401,095000,9380850,6500,6500,6500,6500,0
20250401,094900,9380850,6500,6480,6500,6480,10
20250401,094800,9315950,6480,6480,6480,6480,2
20250401,094700,9302990,6480,6480,6480,6480,3
20250401,094600,9283550,6460,6460,6460,6460,1
20250401,094500,9277090,6480,6480,6480,6480,0
20250401,094400,9277090,6480,6480,6480,6480,0
20250401,094300,9277090,6480,6480,6480,6480,0
20250401,094200,9277090,6480,6480,6480,6480,20
20250401,094100,9147490,6490,6490,6490,6490,1
20250401,094000,9141000,6450,6450,6450,6450,0
20250401,093900,9141000,6450,6450,6450,6450,0
20250401,093800,9141000,6450,6450,6450,6450,0
20250401,093700,9141000,6450,6450,6450,6450,24
20250401,093600,8986200,6500,6500,6500,6500,0
20250401,093500,8986200,6500,6500,6500,6500,0
20250401,093400,8986200,6500,6500,6500,6500,0
20250401,093300,8986200,6500,6500,6500,6500,0
20250401,093200,8986200,6500,6510,6510,6500,128
20250401,093100,8153800,6510,6510,6510,6500,113
20250401,093000,7418280,6500,6500,6500,6500,1
20250401,092900,7411780,6490,6490,6490,6490,0
20250401,092800,7411780,6490,6490,6490,6490,0
20250401,092700,7411780,6490,6490,6490,6490,0
20250401,092600,7411780,6490,6490,6490,6490,0
20250401,092500,7411780,6490,6490,6490,6490,0
20250401,092400,7411780,6490,6490,6490,6490,0
20250401,092300,7411780,6490,6490,6490,6490,0
20250401,092200,7411780,6490,6490,6490,6490,2
20250401,092100,7398800,6500,6500,6500,6500,0
20250401,092000,7398800,6500,6500,6500,6500,0
20250401,091900,7398800,6500,6500,6500,6500,0
20250401,091800,7398800,6500,6500,6500,6500,0
20250401,091700,7398800,6500,6500,6500,6500,0
20250401,091600,7398800,6500,6500,6500,6500,0
20250401,091500,7398800,6500,6500,6500,6500,0
20250401,091400,7398800,6500,6500,6500,6500,0
20250401,091300,7398800,6500,6500,6500,6500,100
20250401,091200,6748800,6480,6480,6480,6480,24
20250401,091100,6593280,6440,6440,6440,6440,0
20250401,091000,6593280,6440,6440,6440,6440,0
20250401,090900,6593280,6440,6440,6440,6440,0
20250401,090800,6593280,6440,6440,6440,6440,0
20250401,090700,6593280,6440,6440,6440,6440,508
20250401,090600,3321760,6440,6440,6440,6440,0
20250401,090500,3321760,6440,6420,6440,6420,500
20250401,090400,101840,6440,6440,6440,6440,0
20250401,090300,101840,6440,6440,6440,6440,0
20250401,090200,101840,6440,6440,6440,6440,0
20250401,090100,101840,6440,6440,6440,6440,1
20250401,090000,95400,6360,6360,6360,6360,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 90534240 6460 6460 6460 6460 154
3 20250401 195600 90534240 6460 6460 6460 6460 0
4 20250401 195500 90534240 6460 6460 6460 6460 0
5 20250401 195400 90534240 6460 6460 6460 6460 0
6 20250401 195300 90534240 6460 6460 6460 6460 0
7 20250401 195200 90534240 6460 6460 6460 6460 0
8 20250401 195100 90534240 6460 6460 6460 6460 0
9 20250401 195000 90534240 6460 6460 6460 6460 0
10 20250401 194900 90534240 6460 6460 6460 6460 0
11 20250401 194800 90534240 6460 6460 6460 6460 0
12 20250401 194700 90534240 6460 6460 6460 6460 0
13 20250401 194600 90534240 6460 6460 6460 6460 0
14 20250401 194500 90534240 6460 6460 6460 6460 0
15 20250401 194400 90534240 6460 6460 6460 6460 0
16 20250401 194300 90534240 6460 6460 6460 6460 0
17 20250401 194200 90534240 6460 6460 6460 6460 0
18 20250401 194100 90534240 6460 6460 6460 6460 0
19 20250401 194000 90534240 6460 6460 6460 6460 0
20 20250401 193900 90534240 6460 6460 6460 6460 0
21 20250401 193800 90534240 6460 6460 6460 6460 0
22 20250401 193700 90534240 6460 6460 6460 6460 0
23 20250401 193600 90534240 6460 6460 6460 6460 0
24 20250401 193500 90534240 6460 6460 6460 6460 0
25 20250401 193400 90534240 6460 6460 6460 6460 0
26 20250401 193300 90534240 6460 6460 6460 6460 0
27 20250401 193200 90534240 6460 6460 6460 6460 0
28 20250401 193100 90534240 6460 6460 6460 6460 0
29 20250401 193000 90534240 6460 6460 6460 6460 0
30 20250401 192900 90534240 6460 6460 6460 6460 0
31 20250401 192800 90534240 6460 6460 6460 6460 0
32 20250401 192700 90534240 6460 6460 6460 6460 154
33 20250401 192600 90534240 6460 6460 6460 6460 0
34 20250401 192500 90534240 6460 6460 6460 6460 0
35 20250401 192400 90534240 6460 6460 6460 6460 0
36 20250401 192300 90534240 6460 6460 6460 6460 0
37 20250401 192200 90534240 6460 6460 6460 6460 0
38 20250401 192100 90534240 6460 6460 6460 6460 0
39 20250401 192000 90534240 6460 6460 6460 6460 0
40 20250401 191900 90534240 6460 6460 6460 6460 0
41 20250401 191800 90534240 6460 6460 6460 6460 0
42 20250401 191700 90534240 6460 6460 6460 6460 0
43 20250401 191600 90534240 6460 6460 6460 6460 0
44 20250401 191500 90534240 6460 6460 6460 6460 0
45 20250401 191400 90534240 6460 6460 6460 6460 0
46 20250401 191300 90534240 6460 6460 6460 6460 0
47 20250401 191200 90534240 6460 6460 6460 6460 0
48 20250401 191100 90534240 6460 6460 6460 6460 0
49 20250401 191000 90534240 6460 6460 6460 6460 0
50 20250401 190900 90534240 6460 6460 6460 6460 0
51 20250401 190800 90534240 6460 6460 6460 6460 0
52 20250401 190700 90534240 6460 6460 6460 6460 0
53 20250401 190600 90534240 6460 6460 6460 6460 0
54 20250401 190500 90534240 6460 6460 6460 6460 0
55 20250401 190400 90534240 6460 6460 6460 6460 0
56 20250401 190300 90534240 6460 6460 6460 6460 0
57 20250401 190200 90534240 6460 6460 6460 6460 0
58 20250401 190100 90534240 6460 6460 6460 6460 0
59 20250401 190000 90534240 6460 6460 6460 6460 0
60 20250401 185900 90534240 6460 6460 6460 6460 0
61 20250401 185800 90534240 6460 6460 6460 6460 0
62 20250401 185700 90534240 6460 6460 6460 6460 154
63 20250401 185600 90534240 6460 6460 6460 6460 0
64 20250401 185500 90534240 6460 6460 6460 6460 0
65 20250401 185400 90534240 6460 6460 6460 6460 0
66 20250401 185300 90534240 6460 6460 6460 6460 0
67 20250401 185200 90534240 6460 6460 6460 6460 0
68 20250401 185100 90534240 6460 6460 6460 6460 0
69 20250401 185000 90534240 6460 6460 6460 6460 0
70 20250401 184900 90534240 6460 6460 6460 6460 0
71 20250401 184800 90534240 6460 6460 6460 6460 0
72 20250401 184700 90534240 6460 6460 6460 6460 0
73 20250401 184600 90534240 6460 6460 6460 6460 0
74 20250401 184500 90534240 6460 6460 6460 6460 0
75 20250401 184400 90534240 6460 6460 6460 6460 0
76 20250401 184300 90534240 6460 6460 6460 6460 0
77 20250401 184200 90534240 6460 6460 6460 6460 0
78 20250401 184100 90534240 6460 6460 6460 6460 0
79 20250401 184000 90534240 6460 6460 6460 6460 0
80 20250401 183900 90534240 6460 6460 6460 6460 0
81 20250401 183800 90534240 6460 6460 6460 6460 0
82 20250401 183700 90534240 6460 6460 6460 6460 0
83 20250401 183600 90534240 6460 6460 6460 6460 0
84 20250401 183500 90534240 6460 6460 6460 6460 0
85 20250401 183400 90534240 6460 6460 6460 6460 0
86 20250401 183300 90534240 6460 6460 6460 6460 0
87 20250401 183200 90534240 6460 6460 6460 6460 0
88 20250401 183100 90534240 6460 6460 6460 6460 0
89 20250401 183000 90534240 6460 6460 6460 6460 0
90 20250401 182900 90534240 6460 6460 6460 6460 0
91 20250401 182800 90534240 6460 6460 6460 6460 0
92 20250401 182700 90534240 6460 6460 6460 6460 154
93 20250401 182600 90534240 6460 6460 6460 6460 0
94 20250401 182500 90534240 6460 6460 6460 6460 0
95 20250401 182400 90534240 6460 6460 6460 6460 0
96 20250401 182300 90534240 6460 6460 6460 6460 0
97 20250401 182200 90534240 6460 6460 6460 6460 0
98 20250401 182100 90534240 6460 6460 6460 6460 0
99 20250401 182000 90534240 6460 6460 6460 6460 0
100 20250401 181900 90534240 6460 6460 6460 6460 0
101 20250401 181800 90534240 6460 6460 6460 6460 0
102 20250401 181700 90534240 6460 6460 6460 6460 0
103 20250401 181600 90534240 6460 6460 6460 6460 0
104 20250401 181500 90534240 6460 6460 6460 6460 0
105 20250401 181400 90534240 6460 6460 6460 6460 0
106 20250401 181300 90534240 6460 6460 6460 6460 0
107 20250401 181200 90534240 6460 6460 6460 6460 0
108 20250401 181100 90534240 6460 6460 6460 6460 0
109 20250401 181000 90534240 6460 6460 6460 6460 0
110 20250401 180900 90534240 6460 6460 6460 6460 0
111 20250401 180800 90534240 6460 6460 6460 6460 0
112 20250401 180700 90534240 6460 6460 6460 6460 0
113 20250401 180600 90534240 6460 6460 6460 6460 0
114 20250401 180500 90534240 6460 6460 6460 6460 0
115 20250401 180400 90534240 6460 6460 6460 6460 0
116 20250401 180300 90534240 6460 6460 6460 6460 0
117 20250401 180200 90534240 6460 6460 6460 6460 0
118 20250401 180100 90534240 6460 6460 6460 6460 0
119 20250401 180000 90534240 6460 6460 6460 6460 0
120 20250401 175900 90534240 6460 6460 6460 6460 0
121 20250401 175800 90534240 6460 6460 6460 6460 0
122 20250401 175700 90534240 6460 6460 6460 6460 154
123 20250401 175600 90534240 6460 6460 6460 6460 0
124 20250401 175500 90534240 6460 6460 6460 6460 0
125 20250401 175400 90534240 6460 6460 6460 6460 0
126 20250401 175300 90534240 6460 6460 6460 6460 0
127 20250401 175200 90534240 6460 6460 6460 6460 0
128 20250401 175100 90534240 6460 6460 6460 6460 0
129 20250401 175000 90534240 6460 6460 6460 6460 0
130 20250401 174900 90534240 6460 6460 6460 6460 0
131 20250401 174800 90534240 6460 6460 6460 6460 0
132 20250401 174700 90534240 6460 6460 6460 6460 0
133 20250401 174600 90534240 6460 6460 6460 6460 0
134 20250401 174500 90534240 6460 6460 6460 6460 0
135 20250401 174400 90534240 6460 6460 6460 6460 0
136 20250401 174300 90534240 6460 6460 6460 6460 0
137 20250401 174200 90534240 6460 6460 6460 6460 0
138 20250401 174100 90534240 6460 6460 6460 6460 0
139 20250401 174000 90534240 6460 6460 6460 6460 0
140 20250401 173900 90534240 6460 6460 6460 6460 0
141 20250401 173800 90534240 6460 6460 6460 6460 0
142 20250401 173700 90534240 6460 6460 6460 6460 0
143 20250401 173600 90534240 6460 6460 6460 6460 0
144 20250401 173500 90534240 6460 6460 6460 6460 0
145 20250401 173400 90534240 6460 6460 6460 6460 0
146 20250401 173300 90534240 6460 6460 6460 6460 0
147 20250401 173200 90534240 6460 6460 6460 6460 0
148 20250401 173100 90534240 6460 6460 6460 6460 0
149 20250401 173000 90534240 6460 6460 6460 6460 0
150 20250401 172900 90534240 6460 6460 6460 6460 0
151 20250401 172800 90534240 6460 6460 6460 6460 0
152 20250401 172700 90534240 6460 6460 6460 6460 154
153 20250401 172600 90534240 6460 6460 6460 6460 0
154 20250401 172500 90534240 6460 6460 6460 6460 0
155 20250401 172400 90534240 6460 6460 6460 6460 0
156 20250401 172300 90534240 6460 6460 6460 6460 0
157 20250401 172200 90534240 6460 6460 6460 6460 0
158 20250401 172100 90534240 6460 6460 6460 6460 0
159 20250401 172000 90534240 6460 6460 6460 6460 0
160 20250401 171900 90534240 6460 6460 6460 6460 0
161 20250401 171800 90534240 6460 6460 6460 6460 0
162 20250401 171700 90534240 6460 6460 6460 6460 0
163 20250401 171600 90534240 6460 6460 6460 6460 0
164 20250401 171500 90534240 6460 6460 6460 6460 0
165 20250401 171400 90534240 6460 6460 6460 6460 0
166 20250401 171300 90534240 6460 6460 6460 6460 0
167 20250401 171200 90534240 6460 6460 6460 6460 0
168 20250401 171100 90534240 6460 6460 6460 6460 0
169 20250401 171000 90534240 6460 6460 6460 6460 0
170 20250401 170900 90534240 6460 6460 6460 6460 0
171 20250401 170800 90534240 6460 6460 6460 6460 0
172 20250401 170700 90534240 6460 6460 6460 6460 0
173 20250401 170600 90534240 6460 6460 6460 6460 0
174 20250401 170500 90534240 6460 6460 6460 6460 0
175 20250401 170400 90534240 6460 6460 6460 6460 0
176 20250401 170300 90534240 6460 6460 6460 6460 0
177 20250401 170200 90534240 6460 6460 6460 6460 0
178 20250401 170100 90534240 6460 6460 6460 6460 0
179 20250401 170000 90534240 6460 6460 6460 6460 0
180 20250401 165900 90534240 6460 6460 6460 6460 0
181 20250401 165800 90534240 6460 6460 6460 6460 0
182 20250401 165700 90534240 6460 6460 6460 6460 154
183 20250401 165600 90534240 6460 6460 6460 6460 0
184 20250401 165500 90534240 6460 6460 6460 6460 0
185 20250401 165400 90534240 6460 6460 6460 6460 0
186 20250401 165300 90534240 6460 6460 6460 6460 0
187 20250401 165200 90534240 6460 6460 6460 6460 0
188 20250401 165100 90534240 6460 6460 6460 6460 0
189 20250401 165000 90534240 6460 6460 6460 6460 0
190 20250401 164900 90534240 6460 6460 6460 6460 0
191 20250401 164800 90534240 6460 6460 6460 6460 0
192 20250401 164700 90534240 6460 6460 6460 6460 0
193 20250401 164600 90534240 6460 6460 6460 6460 0
194 20250401 164500 90534240 6460 6460 6460 6460 0
195 20250401 164400 90534240 6460 6460 6460 6460 0
196 20250401 164300 90534240 6460 6460 6460 6460 0
197 20250401 164200 90534240 6460 6460 6460 6460 0
198 20250401 164100 90534240 6460 6460 6460 6460 0
199 20250401 164000 90534240 6460 6460 6460 6460 0
200 20250401 163900 90534240 6460 6460 6460 6460 0
201 20250401 163800 90534240 6460 6460 6460 6460 0
202 20250401 163700 90534240 6460 6460 6460 6460 0
203 20250401 163600 90534240 6460 6460 6460 6460 0
204 20250401 163500 90534240 6460 6460 6460 6460 0
205 20250401 163400 90534240 6460 6460 6460 6460 0
206 20250401 163300 90534240 6460 6460 6460 6460 0
207 20250401 163200 90534240 6460 6460 6460 6460 0
208 20250401 163100 90534240 6460 6460 6460 6460 0
209 20250401 163000 90534240 6460 6460 6460 6460 0
210 20250401 162900 90534240 6460 6460 6460 6460 0
211 20250401 162800 90534240 6460 6460 6460 6460 0
212 20250401 162700 90534240 6460 6460 6460 6460 154
213 20250401 162600 90534240 6460 6460 6460 6460 0
214 20250401 162500 90534240 6460 6460 6460 6460 0
215 20250401 162400 90534240 6460 6460 6460 6460 0
216 20250401 162300 90534240 6460 6460 6460 6460 0
217 20250401 162200 90534240 6460 6460 6460 6460 0
218 20250401 162100 90534240 6460 6460 6460 6460 0
219 20250401 162000 90534240 6460 6460 6460 6460 0
220 20250401 161900 90534240 6460 6460 6460 6460 0
221 20250401 161800 90534240 6460 6460 6460 6460 0
222 20250401 161700 90534240 6460 6460 6460 6460 0
223 20250401 161600 90534240 6460 6460 6460 6460 0
224 20250401 161500 90534240 6460 6460 6460 6460 0
225 20250401 161400 90534240 6460 6460 6460 6460 0
226 20250401 161300 90534240 6460 6460 6460 6460 0
227 20250401 161200 90534240 6460 6460 6460 6460 0
228 20250401 161100 90534240 6460 6460 6460 6460 0
229 20250401 161000 90534240 6460 6460 6460 6460 0
230 20250401 160900 90534240 6460 6460 6460 6460 0
231 20250401 160800 90534240 6460 6460 6460 6460 0
232 20250401 160700 90534240 6460 6460 6460 6460 0
233 20250401 160600 90534240 6460 6460 6460 6460 0
234 20250401 160500 90534240 6460 6460 6460 6460 0
235 20250401 160400 90534240 6460 6460 6460 6460 0
236 20250401 160300 90534240 6460 6460 6460 6460 0
237 20250401 160200 90534240 6460 6460 6460 6460 0
238 20250401 160100 90534240 6460 6460 6460 6460 0
239 20250401 160000 90534240 6460 6460 6460 6460 0
240 20250401 155900 90534240 6460 6460 6460 6460 0
241 20250401 155800 90534240 6460 6460 6460 6460 0
242 20250401 155700 90534240 6460 6460 6460 6460 154
243 20250401 155600 90534240 6460 6460 6460 6460 0
244 20250401 155500 90534240 6460 6460 6460 6460 0
245 20250401 155400 90534240 6460 6460 6460 6460 0
246 20250401 155300 90534240 6460 6460 6460 6460 0
247 20250401 155200 90534240 6460 6460 6460 6460 0
248 20250401 155100 90534240 6460 6460 6460 6460 0
249 20250401 155000 90534240 6460 6460 6460 6460 0
250 20250401 154900 90534240 6460 6460 6460 6460 0
251 20250401 154800 90534240 6460 6460 6460 6460 0
252 20250401 154700 90534240 6460 6460 6460 6460 0
253 20250401 154600 90534240 6460 6460 6460 6460 0
254 20250401 154500 90534240 6460 6460 6460 6460 0
255 20250401 154400 90534240 6460 6460 6460 6460 0
256 20250401 154300 90534240 6460 6460 6460 6460 0
257 20250401 154200 90534240 6460 6460 6460 6460 0
258 20250401 154100 90534240 6460 6460 6460 6460 0
259 20250401 154000 90534240 6460 6460 6460 6460 0
260 20250401 153900 90534240 6460 6460 6460 6460 0
261 20250401 153800 90534240 6460 6460 6460 6460 0
262 20250401 153700 90534240 6460 6460 6460 6460 0
263 20250401 153600 90534240 6460 6460 6460 6460 0
264 20250401 153500 90534240 6460 6460 6460 6460 0
265 20250401 153400 90534240 6460 6460 6460 6460 0
266 20250401 153300 90534240 6460 6460 6460 6460 0
267 20250401 153200 90534240 6460 6460 6460 6460 0
268 20250401 153100 90534240 6460 6460 6460 6460 0
269 20250401 153000 90534240 6460 6460 6460 6460 154
270 20250401 152900 89539400 6480 6480 6480 6480 0
271 20250401 152800 89539400 6480 6480 6480 6480 0
272 20250401 152700 89539400 6480 6480 6480 6480 0
273 20250401 152600 89539400 6480 6480 6480 6480 0
274 20250401 152500 89539400 6480 6480 6480 6480 0
275 20250401 152400 89539400 6480 6480 6480 6480 0
276 20250401 152300 89539400 6480 6480 6480 6480 0
277 20250401 152200 89539400 6480 6480 6480 6480 0
278 20250401 152100 89539400 6480 6480 6480 6480 0
279 20250401 152000 89539400 6480 6480 6480 6480 0
280 20250401 151900 89539400 6480 6480 6480 6480 0
281 20250401 151800 89539400 6480 6480 6480 6480 0
282 20250401 151700 89539400 6480 6480 6480 6480 0
283 20250401 151600 89539400 6480 6480 6480 6480 201
284 20250401 151500 88236920 6480 6480 6480 6480 1
285 20250401 151400 88230440 6490 6490 6490 6490 0
286 20250401 151300 88230440 6490 6490 6490 6490 0
287 20250401 151200 88230440 6490 6490 6490 6490 0
288 20250401 151100 88230440 6490 6490 6490 6490 0
289 20250401 151000 88230440 6490 6490 6490 6490 0
290 20250401 150900 88230440 6490 6490 6490 6490 0
291 20250401 150800 88230440 6490 6490 6490 6490 0
292 20250401 150700 88230440 6490 6490 6490 6490 0
293 20250401 150600 88230440 6490 6490 6490 6490 0
294 20250401 150500 88230440 6490 6490 6490 6490 0
295 20250401 150400 88230440 6490 6490 6490 6490 0
296 20250401 150300 88230440 6490 6490 6490 6490 0
297 20250401 150200 88230440 6490 6490 6490 6490 0
298 20250401 150100 88230440 6490 6490 6490 6490 913
299 20250401 150000 82305070 6500 6500 6500 6500 0
300 20250401 145900 82305070 6500 6500 6500 6500 0
301 20250401 145800 82305070 6500 6500 6500 6500 0
302 20250401 145700 82305070 6500 6500 6500 6500 0
303 20250401 145600 82305070 6500 6500 6500 6500 0
304 20250401 145500 82305070 6500 6500 6500 6500 0
305 20250401 145400 82305070 6500 6500 6500 6500 0
306 20250401 145300 82305070 6500 6500 6500 6500 0
307 20250401 145200 82305070 6500 6500 6500 6500 0
308 20250401 145100 82305070 6500 6500 6500 6500 0
309 20250401 145000 82305070 6500 6500 6500 6500 100
310 20250401 144900 81655070 6490 6490 6490 6490 0
311 20250401 144800 81655070 6490 6490 6490 6490 0
312 20250401 144700 81655070 6490 6490 6490 6490 0
313 20250401 144600 81655070 6490 6490 6490 6490 1
314 20250401 144500 81648580 6490 6490 6490 6490 135
315 20250401 144400 80772430 6490 6490 6490 6490 0
316 20250401 144300 80772430 6490 6490 6490 6490 0
317 20250401 144200 80772430 6490 6490 6490 6490 0
318 20250401 144100 80772430 6490 6490 6490 6490 0
319 20250401 144000 80772430 6490 6490 6490 6490 0
320 20250401 143900 80772430 6490 6490 6490 6490 0
321 20250401 143800 80772430 6490 6490 6490 6490 100
322 20250401 143700 80123430 6490 6490 6490 6490 88
323 20250401 143600 79552310 6490 6490 6490 6490 0
324 20250401 143500 79552310 6490 6490 6490 6490 0
325 20250401 143400 79552310 6490 6490 6490 6490 0
326 20250401 143300 79552310 6490 6490 6490 6490 0
327 20250401 143200 79552310 6490 6490 6490 6490 0
328 20250401 143100 79552310 6490 6490 6490 6490 0
329 20250401 143000 79552310 6490 6490 6490 6490 4
330 20250401 142900 79526350 6490 6490 6490 6490 0
331 20250401 142800 79526350 6490 6490 6490 6490 0
332 20250401 142700 79526350 6490 6490 6490 6490 100
333 20250401 142600 78877350 6490 6490 6490 6490 0
334 20250401 142500 78877350 6490 6490 6490 6490 0
335 20250401 142400 78877350 6490 6490 6490 6490 0
336 20250401 142300 78877350 6490 6490 6490 6490 0
337 20250401 142200 78877350 6490 6490 6490 6490 0
338 20250401 142100 78877350 6490 6490 6490 6490 0
339 20250401 142000 78877350 6490 6490 6490 6490 0
340 20250401 141900 78877350 6490 6490 6490 6490 0
341 20250401 141800 78877350 6490 6490 6490 6490 0
342 20250401 141700 78877350 6490 6490 6490 6490 0
343 20250401 141600 78877350 6490 6490 6490 6490 100
344 20250401 141500 78228350 6490 6490 6490 6490 0
345 20250401 141400 78228350 6490 6490 6490 6490 409
346 20250401 141300 75573940 6490 6490 6490 6490 500
347 20250401 141200 72328940 6490 6490 6490 6490 0
348 20250401 141100 72328940 6490 6490 6490 6490 0
349 20250401 141000 72328940 6490 6490 6490 6490 0
350 20250401 140900 72328940 6490 6490 6490 6490 0
351 20250401 140800 72328940 6490 6490 6490 6490 0
352 20250401 140700 72328940 6490 6490 6490 6490 0
353 20250401 140600 72328940 6490 6490 6490 6490 0
354 20250401 140500 72328940 6490 6490 6490 6490 105
355 20250401 140400 71647490 6490 6490 6490 6490 0
356 20250401 140300 71647490 6490 6490 6490 6490 0
357 20250401 140200 71647490 6490 6490 6490 6490 0
358 20250401 140100 71647490 6490 6490 6490 6490 0
359 20250401 140000 71647490 6490 6490 6490 6490 0
360 20250401 135900 71647490 6490 6490 6490 6490 0
361 20250401 135800 71647490 6490 6490 6490 6490 0
362 20250401 135700 71647490 6490 6490 6490 6490 0
363 20250401 135600 71647490 6490 6490 6490 6490 0
364 20250401 135500 71647490 6490 6490 6490 6490 0
365 20250401 135400 71647490 6490 6490 6490 6490 100
366 20250401 135300 70998490 6490 6490 6490 6490 0
367 20250401 135200 70998490 6490 6490 6490 6490 0
368 20250401 135100 70998490 6490 6490 6490 6490 0
369 20250401 135000 70998490 6490 6490 6490 6490 0
370 20250401 134900 70998490 6490 6490 6490 6490 0
371 20250401 134800 70998490 6490 6490 6490 6490 0
372 20250401 134700 70998490 6490 6490 6490 6490 0
373 20250401 134600 70998490 6490 6490 6490 6490 0
374 20250401 134500 70998490 6490 6490 6490 6490 0
375 20250401 134400 70998490 6490 6490 6490 6490 0
376 20250401 134300 70998490 6490 6490 6490 6490 100
377 20250401 134200 70349490 6490 6490 6490 6490 0
378 20250401 134100 70349490 6490 6490 6490 6490 0
379 20250401 134000 70349490 6490 6490 6490 6490 0
380 20250401 133900 70349490 6490 6490 6490 6490 0
381 20250401 133800 70349490 6490 6490 6490 6490 0
382 20250401 133700 70349490 6490 6490 6490 6490 0
383 20250401 133600 70349490 6490 6490 6490 6490 0
384 20250401 133500 70349490 6490 6490 6490 6490 0
385 20250401 133400 70349490 6490 6490 6490 6490 0
386 20250401 133300 70349490 6490 6490 6490 6490 0
387 20250401 133200 70349490 6490 6490 6490 6490 103
388 20250401 133100 69681020 6490 6490 6490 6490 0
389 20250401 133000 69681020 6490 6490 6490 6490 0
390 20250401 132900 69681020 6490 6490 6490 6490 0
391 20250401 132800 69681020 6490 6490 6490 6490 0
392 20250401 132700 69681020 6490 6490 6490 6490 0
393 20250401 132600 69681020 6490 6490 6490 6490 0
394 20250401 132500 69681020 6490 6490 6490 6490 0
395 20250401 132400 69681020 6490 6490 6490 6490 0
396 20250401 132300 69681020 6490 6490 6490 6490 0
397 20250401 132200 69681020 6490 6490 6490 6490 0
398 20250401 132100 69681020 6490 6490 6490 6490 100
399 20250401 132000 69032020 6490 6490 6490 6490 0
400 20250401 131900 69032020 6490 6490 6490 6490 0
401 20250401 131800 69032020 6490 6490 6490 6490 0
402 20250401 131700 69032020 6490 6490 6490 6490 0
403 20250401 131600 69032020 6490 6490 6490 6490 0
404 20250401 131500 69032020 6490 6490 6490 6490 0
405 20250401 131400 69032020 6490 6520 6520 6490 335
406 20250401 131300 66854010 6530 6530 6530 6530 0
407 20250401 131200 66854010 6530 6530 6530 6530 8
408 20250401 131100 66801770 6530 6530 6530 6530 0
409 20250401 131000 66801770 6530 6520 6530 6520 100
410 20250401 130900 66148820 6520 6520 6520 6520 0
411 20250401 130800 66148820 6520 6520 6520 6520 46
412 20250401 130700 65848900 6520 6520 6520 6520 0
413 20250401 130600 65848900 6520 6520 6520 6520 0
414 20250401 130500 65848900 6520 6520 6520 6520 0
415 20250401 130400 65848900 6520 6520 6520 6520 0
416 20250401 130300 65848900 6520 6520 6520 6520 0
417 20250401 130200 65848900 6520 6520 6520 6520 0
418 20250401 130100 65848900 6520 6520 6520 6520 0
419 20250401 130000 65848900 6520 6520 6520 6520 50
420 20250401 125900 65522900 6520 6520 6520 6520 100
421 20250401 125800 64870900 6520 6520 6520 6520 0
422 20250401 125700 64870900 6520 6520 6520 6520 0
423 20250401 125600 64870900 6520 6520 6520 6520 0
424 20250401 125500 64870900 6520 6520 6520 6520 0
425 20250401 125400 64870900 6520 6520 6520 6520 0
426 20250401 125300 64870900 6520 6520 6520 6520 0
427 20250401 125200 64870900 6520 6520 6520 6520 0
428 20250401 125100 64870900 6520 6520 6520 6520 0
429 20250401 125000 64870900 6520 6520 6520 6520 0
430 20250401 124900 64870900 6520 6520 6520 6520 0
431 20250401 124800 64870900 6520 6520 6520 6520 100
432 20250401 124700 64218900 6520 6520 6520 6520 0
433 20250401 124600 64218900 6520 6520 6520 6520 0
434 20250401 124500 64218900 6520 6520 6520 6520 0
435 20250401 124400 64218900 6520 6520 6520 6520 0
436 20250401 124300 64218900 6520 6520 6520 6520 0
437 20250401 124200 64218900 6520 6520 6520 6520 0
438 20250401 124100 64218900 6520 6520 6520 6520 0
439 20250401 124000 64218900 6520 6520 6520 6520 0
440 20250401 123900 64218900 6520 6520 6520 6520 0
441 20250401 123800 64218900 6520 6520 6520 6520 0
442 20250401 123700 64218900 6520 6520 6520 6520 102
443 20250401 123600 63553860 6510 6510 6510 6510 0
444 20250401 123500 63553860 6510 6510 6510 6510 1
445 20250401 123400 63547350 6520 6520 6520 6520 0
446 20250401 123300 63547350 6520 6520 6520 6520 0
447 20250401 123200 63547350 6520 6520 6520 6520 0
448 20250401 123100 63547350 6520 6520 6520 6520 0
449 20250401 123000 63547350 6520 6520 6520 6520 0
450 20250401 122900 63547350 6520 6520 6520 6520 0
451 20250401 122800 63547350 6520 6520 6520 6520 0
452 20250401 122700 63547350 6520 6520 6520 6520 0
453 20250401 122600 63547350 6520 6510 6520 6510 102
454 20250401 122500 62882330 6500 6500 6500 6500 0
455 20250401 122400 62882330 6500 6500 6500 6500 0
456 20250401 122300 62882330 6500 6500 6500 6500 0
457 20250401 122200 62882330 6500 6500 6500 6500 0
458 20250401 122100 62882330 6500 6500 6500 6500 0
459 20250401 122000 62882330 6500 6500 6500 6500 0
460 20250401 121900 62882330 6500 6500 6500 6500 0
461 20250401 121800 62882330 6500 6520 6520 6500 800
462 20250401 121700 57678920 6530 6530 6530 6530 0
463 20250401 121600 57678920 6530 6530 6530 6530 0
464 20250401 121500 57678920 6530 6530 6530 6530 100
465 20250401 121400 57025920 6530 6530 6530 6530 72
466 20250401 121300 56555760 6530 6530 6530 6530 1
467 20250401 121200 56549230 6520 6520 6520 6520 1
468 20250401 121100 56542710 6510 6510 6510 6510 72
469 20250401 121000 56073990 6520 6520 6520 6520 0
470 20250401 120900 56073990 6520 6520 6520 6520 0
471 20250401 120800 56073990 6520 6520 6520 6520 0
472 20250401 120700 56073990 6520 6520 6520 6520 1
473 20250401 120600 56067470 6530 6530 6530 6530 0
474 20250401 120500 56067470 6530 6530 6530 6530 0
475 20250401 120400 56067470 6530 6510 6530 6510 301
476 20250401 120300 54105950 6510 6510 6510 6510 0
477 20250401 120200 54105950 6510 6510 6510 6510 0
478 20250401 120100 54105950 6510 6510 6510 6510 0
479 20250401 120000 54105950 6510 6510 6510 6510 0
480 20250401 115900 54105950 6510 6510 6510 6510 0
481 20250401 115800 54105950 6510 6510 6510 6510 0
482 20250401 115700 54105950 6510 6510 6510 6510 0
483 20250401 115600 54105950 6510 6510 6510 6510 200
484 20250401 115500 52803950 6510 6520 6520 6510 200
485 20250401 115400 51501760 6530 6530 6530 6530 0
486 20250401 115300 51501760 6530 6530 6530 6530 100
487 20250401 115200 50848760 6520 6520 6520 6520 1
488 20250401 115100 50842240 6540 6540 6540 6540 0
489 20250401 115000 50842240 6540 6540 6540 6540 0
490 20250401 114900 50842240 6540 6540 6540 6540 0
491 20250401 114800 50842240 6540 6540 6540 6540 0
492 20250401 114700 50842240 6540 6540 6540 6540 0
493 20250401 114600 50842240 6540 6540 6540 6540 0
494 20250401 114500 50842240 6540 6540 6540 6540 0
495 20250401 114400 50842240 6540 6540 6540 6540 0
496 20250401 114300 50842240 6540 6520 6540 6520 500
497 20250401 114200 47577690 6520 6520 6520 6520 100
498 20250401 114100 46925690 6510 6510 6510 6510 181
499 20250401 114000 45747380 6510 6510 6510 6510 0
500 20250401 113900 45747380 6510 6510 6510 6510 0
501 20250401 113800 45747380 6510 6510 6510 6510 13
502 20250401 113700 45662750 6510 6510 6510 6510 0
503 20250401 113600 45662750 6510 6510 6510 6510 0
504 20250401 113500 45662750 6510 6510 6510 6510 0
505 20250401 113400 45662750 6510 6510 6510 6510 6
506 20250401 113300 45623690 6510 6510 6510 6510 0
507 20250401 113200 45623690 6510 6510 6510 6510 20
508 20250401 113100 45493490 6510 6510 6510 6510 100
509 20250401 113000 44842490 6510 6510 6510 6510 0
510 20250401 112900 44842490 6510 6510 6510 6510 0
511 20250401 112800 44842490 6510 6510 6510 6510 0
512 20250401 112700 44842490 6510 6510 6510 6510 200
513 20250401 112600 43540490 6500 6500 6500 6500 2
514 20250401 112500 43527490 6500 6500 6500 6500 0
515 20250401 112400 43527490 6500 6500 6500 6500 0
516 20250401 112300 43527490 6500 6500 6500 6500 0
517 20250401 112200 43527490 6500 6510 6510 6500 19
518 20250401 112100 43403810 6510 6510 6510 6510 459
519 20250401 112000 40415720 6520 6520 6520 6520 100
520 20250401 111900 39763720 6510 6510 6510 6510 0
521 20250401 111800 39763720 6510 6510 6520 6510 778
522 20250401 111700 34698460 6510 6510 6510 6510 0
523 20250401 111600 34698460 6510 6510 6510 6510 0
524 20250401 111500 34698460 6510 6510 6510 6510 0
525 20250401 111400 34698460 6510 6510 6510 6510 100
526 20250401 111300 34047460 6510 6510 6510 6510 0
527 20250401 111200 34047460 6510 6510 6510 6510 0
528 20250401 111100 34047460 6510 6510 6510 6510 0
529 20250401 111000 34047460 6510 6510 6510 6510 0
530 20250401 110900 34047460 6510 6500 6510 6500 300
531 20250401 110800 32094470 6510 6510 6510 6510 0
532 20250401 110700 32094470 6510 6510 6510 6510 0
533 20250401 110600 32094470 6510 6510 6510 6510 506
534 20250401 110500 28800410 6500 6510 6510 6500 92
535 20250401 110400 28201850 6520 6510 6520 6510 8
536 20250401 110300 28149710 6510 6510 6510 6510 0
537 20250401 110200 28149710 6510 6510 6510 6510 2
538 20250401 110100 28136690 6510 6510 6510 6510 0
539 20250401 110000 28136690 6510 6510 6510 6510 0
540 20250401 105900 28136690 6510 6510 6510 6510 0
541 20250401 105800 28136690 6510 6510 6510 6510 100
542 20250401 105700 27485690 6500 6500 6500 6500 0
543 20250401 105600 27485690 6500 6500 6500 6500 1
544 20250401 105500 27479190 6500 6500 6500 6500 823
545 20250401 105400 22129690 6510 6500 6510 6500 90
546 20250401 105300 21544600 6500 6500 6500 6500 0
547 20250401 105200 21544600 6500 6500 6500 6500 79
548 20250401 105100 21031100 6500 6500 6500 6500 0
549 20250401 105000 21031100 6500 6500 6500 6500 0
550 20250401 104900 21031100 6500 6500 6500 6500 0
551 20250401 104800 21031100 6500 6500 6500 6500 0
552 20250401 104700 21031100 6500 6510 6510 6500 682
553 20250401 104600 16595990 6500 6500 6500 6500 1
554 20250401 104500 16589490 6500 6500 6510 6500 586
555 20250401 104400 12779910 6500 6500 6500 6500 34
556 20250401 104300 12558910 6500 6500 6500 6500 0
557 20250401 104200 12558910 6500 6500 6500 6500 20
558 20250401 104100 12428910 6500 6500 6500 6500 0
559 20250401 104000 12428910 6500 6500 6500 6500 0
560 20250401 103900 12428910 6500 6500 6500 6500 0
561 20250401 103800 12428910 6500 6500 6500 6500 0
562 20250401 103700 12428910 6500 6500 6500 6500 0
563 20250401 103600 12428910 6500 6500 6500 6500 100
564 20250401 103500 11778910 6500 6500 6500 6500 0
565 20250401 103400 11778910 6500 6500 6500 6500 0
566 20250401 103300 11778910 6500 6500 6500 6500 0
567 20250401 103200 11778910 6500 6500 6500 6500 40
568 20250401 103100 11518910 6500 6500 6500 6500 0
569 20250401 103000 11518910 6500 6500 6500 6500 0
570 20250401 102900 11518910 6500 6500 6500 6500 0
571 20250401 102800 11518910 6500 6500 6500 6500 0
572 20250401 102700 11518910 6500 6500 6500 6500 102
573 20250401 102600 10855910 6490 6490 6490 6490 1
574 20250401 102500 10849420 6470 6470 6470 6470 0
575 20250401 102400 10849420 6470 6470 6470 6470 0
576 20250401 102300 10849420 6470 6470 6470 6470 0
577 20250401 102200 10849420 6470 6470 6470 6470 0
578 20250401 102100 10849420 6470 6470 6470 6470 0
579 20250401 102000 10849420 6470 6470 6470 6470 0
580 20250401 101900 10849420 6470 6470 6470 6470 0
581 20250401 101800 10849420 6470 6470 6470 6470 0
582 20250401 101700 10849420 6470 6470 6470 6470 0
583 20250401 101600 10849420 6470 6470 6470 6470 0
584 20250401 101500 10849420 6470 6470 6470 6470 0
585 20250401 101400 10849420 6470 6470 6470 6470 0
586 20250401 101300 10849420 6470 6470 6470 6470 0
587 20250401 101200 10849420 6470 6470 6470 6470 0
588 20250401 101100 10849420 6470 6470 6470 6470 0
589 20250401 101000 10849420 6470 6470 6470 6470 0
590 20250401 100900 10849420 6470 6470 6470 6470 0
591 20250401 100800 10849420 6470 6470 6470 6470 0
592 20250401 100700 10849420 6470 6470 6470 6470 0
593 20250401 100600 10849420 6470 6470 6470 6470 1
594 20250401 100500 10842950 6460 6460 6460 6460 0
595 20250401 100400 10842950 6460 6460 6460 6460 0
596 20250401 100300 10842950 6460 6460 6460 6460 0
597 20250401 100200 10842950 6460 6460 6460 6460 0
598 20250401 100100 10842950 6460 6460 6460 6460 1
599 20250401 100000 10836490 6460 6460 6460 6460 0
600 20250401 095900 10836490 6460 6460 6460 6460 3
601 20250401 095800 10817110 6460 6460 6460 6460 0
602 20250401 095700 10817110 6460 6460 6460 6460 0
603 20250401 095600 10817110 6460 6490 6490 6460 21
604 20250401 095500 10680850 6500 6500 6500 6500 0
605 20250401 095400 10680850 6500 6500 6500 6500 0
606 20250401 095300 10680850 6500 6500 6500 6500 100
607 20250401 095200 10030850 6500 6500 6500 6500 100
608 20250401 095100 9380850 6500 6500 6500 6500 0
609 20250401 095000 9380850 6500 6500 6500 6500 0
610 20250401 094900 9380850 6500 6480 6500 6480 10
611 20250401 094800 9315950 6480 6480 6480 6480 2
612 20250401 094700 9302990 6480 6480 6480 6480 3
613 20250401 094600 9283550 6460 6460 6460 6460 1
614 20250401 094500 9277090 6480 6480 6480 6480 0
615 20250401 094400 9277090 6480 6480 6480 6480 0
616 20250401 094300 9277090 6480 6480 6480 6480 0
617 20250401 094200 9277090 6480 6480 6480 6480 20
618 20250401 094100 9147490 6490 6490 6490 6490 1
619 20250401 094000 9141000 6450 6450 6450 6450 0
620 20250401 093900 9141000 6450 6450 6450 6450 0
621 20250401 093800 9141000 6450 6450 6450 6450 0
622 20250401 093700 9141000 6450 6450 6450 6450 24
623 20250401 093600 8986200 6500 6500 6500 6500 0
624 20250401 093500 8986200 6500 6500 6500 6500 0
625 20250401 093400 8986200 6500 6500 6500 6500 0
626 20250401 093300 8986200 6500 6500 6500 6500 0
627 20250401 093200 8986200 6500 6510 6510 6500 128
628 20250401 093100 8153800 6510 6510 6510 6500 113
629 20250401 093000 7418280 6500 6500 6500 6500 1
630 20250401 092900 7411780 6490 6490 6490 6490 0
631 20250401 092800 7411780 6490 6490 6490 6490 0
632 20250401 092700 7411780 6490 6490 6490 6490 0
633 20250401 092600 7411780 6490 6490 6490 6490 0
634 20250401 092500 7411780 6490 6490 6490 6490 0
635 20250401 092400 7411780 6490 6490 6490 6490 0
636 20250401 092300 7411780 6490 6490 6490 6490 0
637 20250401 092200 7411780 6490 6490 6490 6490 2
638 20250401 092100 7398800 6500 6500 6500 6500 0
639 20250401 092000 7398800 6500 6500 6500 6500 0
640 20250401 091900 7398800 6500 6500 6500 6500 0
641 20250401 091800 7398800 6500 6500 6500 6500 0
642 20250401 091700 7398800 6500 6500 6500 6500 0
643 20250401 091600 7398800 6500 6500 6500 6500 0
644 20250401 091500 7398800 6500 6500 6500 6500 0
645 20250401 091400 7398800 6500 6500 6500 6500 0
646 20250401 091300 7398800 6500 6500 6500 6500 100
647 20250401 091200 6748800 6480 6480 6480 6480 24
648 20250401 091100 6593280 6440 6440 6440 6440 0
649 20250401 091000 6593280 6440 6440 6440 6440 0
650 20250401 090900 6593280 6440 6440 6440 6440 0
651 20250401 090800 6593280 6440 6440 6440 6440 0
652 20250401 090700 6593280 6440 6440 6440 6440 508
653 20250401 090600 3321760 6440 6440 6440 6440 0
654 20250401 090500 3321760 6440 6420 6440 6420 500
655 20250401 090400 101840 6440 6440 6440 6440 0
656 20250401 090300 101840 6440 6440 6440 6440 0
657 20250401 090200 101840 6440 6440 6440 6440 0
658 20250401 090100 101840 6440 6440 6440 6440 1
659 20250401 090000 95400 6360 6360 6360 6360 15

1
067370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12313555,0,79914971950,0.00
20250327,0,12313555,0,80038107500,0.00
20250326,0,12313555,0,80530649700,0.00
20250325,0,12313555,0,79299294200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12313555 0 79914971950 0.00
3 20250327 0 12313555 0 80038107500 0.00
4 20250326 0 12313555 0 80530649700 0.00
5 20250325 0 12313555 0 79299294200 0.00