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

670
084670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,8741030,6990,6990,6990,6990,2
20250401,200700,8741030,6990,6990,6990,6990,0
20250401,200600,8741030,6990,6990,6990,6990,0
20250401,200500,8741030,6990,6990,6990,6990,0
20250401,200400,8741030,6990,6990,6990,6990,0
20250401,200300,8741030,6990,6990,6990,6990,0
20250401,200200,8741030,6990,6990,6990,6990,0
20250401,200100,8741030,6990,6990,6990,6990,0
20250401,200000,8741030,6990,6990,6990,6990,0
20250401,195900,8741030,6990,6990,6990,6990,0
20250401,195800,8741030,6990,6990,6990,6990,0
20250401,195700,8741030,6990,6990,6990,6990,0
20250401,195600,8741030,6990,6990,6990,6990,0
20250401,195500,8741030,6990,6990,6990,6990,0
20250401,195400,8741030,6990,6990,6990,6990,0
20250401,195300,8741030,6990,6990,6990,6990,0
20250401,195200,8741030,6990,6990,6990,6990,0
20250401,195100,8741030,6990,6990,6990,6990,0
20250401,195000,8741030,6990,6990,6990,6990,0
20250401,194900,8741030,6990,6990,6990,6990,0
20250401,194800,8741030,6990,6990,6990,6990,0
20250401,194700,8741030,6990,6990,6990,6990,0
20250401,194600,8741030,6990,6990,6990,6990,0
20250401,194500,8741030,6990,6990,6990,6990,0
20250401,194400,8741030,6990,6990,6990,6990,0
20250401,194300,8741030,6990,6990,6990,6990,0
20250401,194200,8741030,6990,6990,6990,6990,0
20250401,194100,8741030,6990,6990,6990,6990,0
20250401,194000,8741030,6990,6990,6990,6990,0
20250401,193900,8741030,6990,6990,6990,6990,0
20250401,193800,8741030,6990,6990,6990,6990,2
20250401,193700,8741030,6990,6990,6990,6990,0
20250401,193600,8741030,6990,6990,6990,6990,0
20250401,193500,8741030,6990,6990,6990,6990,0
20250401,193400,8741030,6990,6990,6990,6990,0
20250401,193300,8741030,6990,6990,6990,6990,0
20250401,193200,8741030,6990,6990,6990,6990,0
20250401,193100,8741030,6990,6990,6990,6990,0
20250401,193000,8741030,6990,6990,6990,6990,0
20250401,192900,8741030,6990,6990,6990,6990,0
20250401,192800,8741030,6990,6990,6990,6990,0
20250401,192700,8741030,6990,6990,6990,6990,0
20250401,192600,8741030,6990,6990,6990,6990,0
20250401,192500,8741030,6990,6990,6990,6990,0
20250401,192400,8741030,6990,6990,6990,6990,0
20250401,192300,8741030,6990,6990,6990,6990,0
20250401,192200,8741030,6990,6990,6990,6990,0
20250401,192100,8741030,6990,6990,6990,6990,0
20250401,192000,8741030,6990,6990,6990,6990,0
20250401,191900,8741030,6990,6990,6990,6990,0
20250401,191800,8741030,6990,6990,6990,6990,0
20250401,191700,8741030,6990,6990,6990,6990,0
20250401,191600,8741030,6990,6990,6990,6990,0
20250401,191500,8741030,6990,6990,6990,6990,0
20250401,191400,8741030,6990,6990,6990,6990,0
20250401,191300,8741030,6990,6990,6990,6990,0
20250401,191200,8741030,6990,6990,6990,6990,0
20250401,191100,8741030,6990,6990,6990,6990,0
20250401,191000,8741030,6990,6990,6990,6990,0
20250401,190900,8741030,6990,6990,6990,6990,0
20250401,190800,8741030,6990,6990,6990,6990,2
20250401,190700,8741030,6990,6990,6990,6990,0
20250401,190600,8741030,6990,6990,6990,6990,0
20250401,190500,8741030,6990,6990,6990,6990,0
20250401,190400,8741030,6990,6990,6990,6990,0
20250401,190300,8741030,6990,6990,6990,6990,0
20250401,190200,8741030,6990,6990,6990,6990,0
20250401,190100,8741030,6990,6990,6990,6990,0
20250401,190000,8741030,6990,6990,6990,6990,0
20250401,185900,8741030,6990,6990,6990,6990,0
20250401,185800,8741030,6990,6990,6990,6990,0
20250401,185700,8741030,6990,6990,6990,6990,0
20250401,185600,8741030,6990,6990,6990,6990,0
20250401,185500,8741030,6990,6990,6990,6990,0
20250401,185400,8741030,6990,6990,6990,6990,0
20250401,185300,8741030,6990,6990,6990,6990,0
20250401,185200,8741030,6990,6990,6990,6990,0
20250401,185100,8741030,6990,6990,6990,6990,0
20250401,185000,8741030,6990,6990,6990,6990,0
20250401,184900,8741030,6990,6990,6990,6990,0
20250401,184800,8741030,6990,6990,6990,6990,0
20250401,184700,8741030,6990,6990,6990,6990,0
20250401,184600,8741030,6990,6990,6990,6990,0
20250401,184500,8741030,6990,6990,6990,6990,0
20250401,184400,8741030,6990,6990,6990,6990,0
20250401,184300,8741030,6990,6990,6990,6990,0
20250401,184200,8741030,6990,6990,6990,6990,0
20250401,184100,8741030,6990,6990,6990,6990,0
20250401,184000,8741030,6990,6990,6990,6990,0
20250401,183900,8741030,6990,6990,6990,6990,0
20250401,183800,8741030,6990,6990,6990,6990,2
20250401,183700,8741030,6990,6990,6990,6990,0
20250401,183600,8741030,6990,6990,6990,6990,0
20250401,183500,8741030,6990,6990,6990,6990,0
20250401,183400,8741030,6990,6990,6990,6990,0
20250401,183300,8741030,6990,6990,6990,6990,0
20250401,183200,8741030,6990,6990,6990,6990,0
20250401,183100,8741030,6990,6990,6990,6990,0
20250401,183000,8741030,6990,6990,6990,6990,0
20250401,182900,8741030,6990,6990,6990,6990,0
20250401,182800,8741030,6990,6990,6990,6990,0
20250401,182700,8741030,6990,6990,6990,6990,0
20250401,182600,8741030,6990,6990,6990,6990,0
20250401,182500,8741030,6990,6990,6990,6990,0
20250401,182400,8741030,6990,6990,6990,6990,0
20250401,182300,8741030,6990,6990,6990,6990,0
20250401,182200,8741030,6990,6990,6990,6990,0
20250401,182100,8741030,6990,6990,6990,6990,0
20250401,182000,8741030,6990,6990,6990,6990,0
20250401,181900,8741030,6990,6990,6990,6990,0
20250401,181800,8741030,6990,6990,6990,6990,0
20250401,181700,8741030,6990,6990,6990,6990,0
20250401,181600,8741030,6990,6990,6990,6990,0
20250401,181500,8741030,6990,6990,6990,6990,0
20250401,181400,8741030,6990,6990,6990,6990,0
20250401,181300,8741030,6990,6990,6990,6990,0
20250401,181200,8741030,6990,6990,6990,6990,0
20250401,181100,8741030,6990,6990,6990,6990,0
20250401,181000,8741030,6990,6990,6990,6990,0
20250401,180900,8741030,6990,6990,6990,6990,0
20250401,180800,8741030,6990,6990,6990,6990,2
20250401,180700,8741030,6990,6990,6990,6990,0
20250401,180600,8741030,6990,6990,6990,6990,0
20250401,180500,8741030,6990,6990,6990,6990,0
20250401,180400,8741030,6990,6990,6990,6990,0
20250401,180300,8741030,6990,6990,6990,6990,0
20250401,180200,8741030,6990,6990,6990,6990,0
20250401,180100,8741030,6990,6990,6990,6990,0
20250401,180000,8741030,6990,6990,6990,6990,0
20250401,175900,8741030,6990,6990,6990,6990,0
20250401,175800,8741030,6990,6990,6990,6990,0
20250401,175700,8741030,6990,6990,6990,6990,0
20250401,175600,8741030,6990,6990,6990,6990,0
20250401,175500,8741030,6990,6990,6990,6990,0
20250401,175400,8741030,6990,6990,6990,6990,0
20250401,175300,8741030,6990,6990,6990,6990,0
20250401,175200,8741030,6990,6990,6990,6990,0
20250401,175100,8741030,6990,6990,6990,6990,0
20250401,175000,8741030,6990,6990,6990,6990,0
20250401,174900,8741030,6990,6990,6990,6990,0
20250401,174800,8741030,6990,6990,6990,6990,0
20250401,174700,8741030,6990,6990,6990,6990,0
20250401,174600,8741030,6990,6990,6990,6990,0
20250401,174500,8741030,6990,6990,6990,6990,0
20250401,174400,8741030,6990,6990,6990,6990,0
20250401,174300,8741030,6990,6990,6990,6990,0
20250401,174200,8741030,6990,6990,6990,6990,0
20250401,174100,8741030,6990,6990,6990,6990,0
20250401,174000,8741030,6990,6990,6990,6990,0
20250401,173900,8741030,6990,6990,6990,6990,0
20250401,173800,8741030,6990,6990,6990,6990,2
20250401,173700,8741030,6990,6990,6990,6990,0
20250401,173600,8741030,6990,6990,6990,6990,0
20250401,173500,8741030,6990,6990,6990,6990,0
20250401,173400,8741030,6990,6990,6990,6990,0
20250401,173300,8741030,6990,6990,6990,6990,0
20250401,173200,8741030,6990,6990,6990,6990,0
20250401,173100,8741030,6990,6990,6990,6990,0
20250401,173000,8741030,6990,6990,6990,6990,0
20250401,172900,8741030,6990,6990,6990,6990,0
20250401,172800,8741030,6990,6990,6990,6990,0
20250401,172700,8741030,6990,6990,6990,6990,0
20250401,172600,8741030,6990,6990,6990,6990,0
20250401,172500,8741030,6990,6990,6990,6990,0
20250401,172400,8741030,6990,6990,6990,6990,0
20250401,172300,8741030,6990,6990,6990,6990,0
20250401,172200,8741030,6990,6990,6990,6990,0
20250401,172100,8741030,6990,6990,6990,6990,0
20250401,172000,8741030,6990,6990,6990,6990,0
20250401,171900,8741030,6990,6990,6990,6990,0
20250401,171800,8741030,6990,6990,6990,6990,0
20250401,171700,8741030,6990,6990,6990,6990,0
20250401,171600,8741030,6990,6990,6990,6990,0
20250401,171500,8741030,6990,6990,6990,6990,0
20250401,171400,8741030,6990,6990,6990,6990,0
20250401,171300,8741030,6990,6990,6990,6990,0
20250401,171200,8741030,6990,6990,6990,6990,0
20250401,171100,8741030,6990,6990,6990,6990,0
20250401,171000,8741030,6990,6990,6990,6990,0
20250401,170900,8741030,6990,6990,6990,6990,0
20250401,170800,8741030,6990,6990,6990,6990,2
20250401,170700,8741030,6990,6990,6990,6990,0
20250401,170600,8741030,6990,6990,6990,6990,0
20250401,170500,8741030,6990,6990,6990,6990,0
20250401,170400,8741030,6990,6990,6990,6990,0
20250401,170300,8741030,6990,6990,6990,6990,0
20250401,170200,8741030,6990,6990,6990,6990,0
20250401,170100,8741030,6990,6990,6990,6990,0
20250401,170000,8741030,6990,6990,6990,6990,0
20250401,165900,8741030,6990,6990,6990,6990,0
20250401,165800,8741030,6990,6990,6990,6990,0
20250401,165700,8741030,6990,6990,6990,6990,0
20250401,165600,8741030,6990,6990,6990,6990,0
20250401,165500,8741030,6990,6990,6990,6990,0
20250401,165400,8741030,6990,6990,6990,6990,0
20250401,165300,8741030,6990,6990,6990,6990,0
20250401,165200,8741030,6990,6990,6990,6990,0
20250401,165100,8741030,6990,6990,6990,6990,0
20250401,165000,8741030,6990,6990,6990,6990,0
20250401,164900,8741030,6990,6990,6990,6990,0
20250401,164800,8741030,6990,6990,6990,6990,0
20250401,164700,8741030,6990,6990,6990,6990,0
20250401,164600,8741030,6990,6990,6990,6990,0
20250401,164500,8741030,6990,6990,6990,6990,0
20250401,164400,8741030,6990,6990,6990,6990,0
20250401,164300,8741030,6990,6990,6990,6990,0
20250401,164200,8741030,6990,6990,6990,6990,0
20250401,164100,8741030,6990,6990,6990,6990,0
20250401,164000,8741030,6990,6990,6990,6990,0
20250401,163900,8741030,6990,6990,6990,6990,0
20250401,163800,8741030,6990,6990,6990,6990,2
20250401,163700,8741030,6990,6990,6990,6990,0
20250401,163600,8741030,6990,6990,6990,6990,0
20250401,163500,8741030,6990,6990,6990,6990,0
20250401,163400,8741030,6990,6990,6990,6990,0
20250401,163300,8741030,6990,6990,6990,6990,0
20250401,163200,8741030,6990,6990,6990,6990,0
20250401,163100,8741030,6990,6990,6990,6990,0
20250401,163000,8741030,6990,6990,6990,6990,0
20250401,162900,8741030,6990,6990,6990,6990,0
20250401,162800,8741030,6990,6990,6990,6990,0
20250401,162700,8741030,6990,6990,6990,6990,0
20250401,162600,8741030,6990,6990,6990,6990,0
20250401,162500,8741030,6990,6990,6990,6990,0
20250401,162400,8741030,6990,6990,6990,6990,0
20250401,162300,8741030,6990,6990,6990,6990,0
20250401,162200,8741030,6990,6990,6990,6990,0
20250401,162100,8741030,6990,6990,6990,6990,0
20250401,162000,8741030,6990,6990,6990,6990,0
20250401,161900,8741030,6990,6990,6990,6990,0
20250401,161800,8741030,6990,6990,6990,6990,0
20250401,161700,8741030,6990,6990,6990,6990,0
20250401,161600,8741030,6990,6990,6990,6990,0
20250401,161500,8741030,6990,6990,6990,6990,0
20250401,161400,8741030,6990,6990,6990,6990,0
20250401,161300,8741030,6990,6990,6990,6990,0
20250401,161200,8741030,6990,6990,6990,6990,0
20250401,161100,8741030,6990,6990,6990,6990,0
20250401,161000,8741030,6990,6990,6990,6990,0
20250401,160900,8741030,6990,6990,6990,6990,0
20250401,160800,8741030,6990,6990,6990,6990,2
20250401,160700,8741030,6990,6990,6990,6990,0
20250401,160600,8741030,6990,6990,6990,6990,0
20250401,160500,8741030,6990,6990,6990,6990,0
20250401,160400,8741030,6990,6990,6990,6990,0
20250401,160300,8741030,6990,6990,6990,6990,0
20250401,160200,8741030,6990,6990,6990,6990,0
20250401,160100,8741030,6990,6990,6990,6990,0
20250401,160000,8741030,6990,6990,6990,6990,0
20250401,155900,8741030,6990,6990,6990,6990,0
20250401,155800,8741030,6990,6990,6990,6990,0
20250401,155700,8741030,6990,6990,6990,6990,0
20250401,155600,8741030,6990,6990,6990,6990,0
20250401,155500,8741030,6990,6990,6990,6990,0
20250401,155400,8741030,6990,6990,6990,6990,0
20250401,155300,8741030,6990,6990,6990,6990,0
20250401,155200,8741030,6990,6990,6990,6990,0
20250401,155100,8741030,6990,6990,6990,6990,0
20250401,155000,8741030,6990,6990,6990,6990,0
20250401,154900,8741030,6990,6990,6990,6990,0
20250401,154800,8741030,6990,6990,6990,6990,0
20250401,154700,8741030,6990,6990,6990,6990,0
20250401,154600,8741030,6990,6990,6990,6990,0
20250401,154500,8741030,6990,6990,6990,6990,0
20250401,154400,8741030,6990,6990,6990,6990,0
20250401,154300,8741030,6990,6990,6990,6990,0
20250401,154200,8741030,6990,6990,6990,6990,0
20250401,154100,8741030,6990,6990,6990,6990,0
20250401,154000,8741030,6990,6990,6990,6990,0
20250401,153900,8741030,6990,6990,6990,6990,0
20250401,153800,8741030,6990,6990,6990,6990,2
20250401,153700,8741030,6990,6990,6990,6990,0
20250401,153600,8741030,6990,6990,6990,6990,0
20250401,153500,8741030,6990,6990,6990,6990,0
20250401,153400,8741030,6990,6990,6990,6990,0
20250401,153300,8741030,6990,6990,6990,6990,0
20250401,153200,8741030,6990,6990,6990,6990,0
20250401,153100,8741030,6990,6990,6990,6990,0
20250401,153000,8741030,6990,6990,6990,6990,2
20250401,152900,8727050,6960,6960,6960,6960,0
20250401,152800,8727050,6960,6960,6960,6960,0
20250401,152700,8727050,6960,6960,6960,6960,0
20250401,152600,8727050,6960,6960,6960,6960,0
20250401,152500,8727050,6960,6960,6960,6960,0
20250401,152400,8727050,6960,6960,6960,6960,0
20250401,152300,8727050,6960,6960,6960,6960,0
20250401,152200,8727050,6960,6960,6960,6960,0
20250401,152100,8727050,6960,6960,6960,6960,0
20250401,152000,8727050,6960,6960,6960,6960,0
20250401,151900,8727050,6960,6960,6960,6960,0
20250401,151800,8727050,6960,6960,6960,6960,0
20250401,151700,8727050,6960,6960,6960,6960,0
20250401,151600,8727050,6960,6960,6960,6960,0
20250401,151500,8727050,6960,6960,6960,6960,0
20250401,151400,8727050,6960,6960,6960,6960,0
20250401,151300,8727050,6960,6960,6960,6960,0
20250401,151200,8727050,6960,6960,6960,6960,0
20250401,151100,8727050,6960,6960,6960,6960,0
20250401,151000,8727050,6960,6960,6960,6960,0
20250401,150900,8727050,6960,6960,6960,6960,0
20250401,150800,8727050,6960,6960,6960,6960,0
20250401,150700,8727050,6960,6960,6960,6960,0
20250401,150600,8727050,6960,6960,6960,6960,0
20250401,150500,8727050,6960,6960,6960,6960,0
20250401,150400,8727050,6960,6960,6960,6960,0
20250401,150300,8727050,6960,6960,6960,6960,0
20250401,150200,8727050,6960,6960,6960,6960,0
20250401,150100,8727050,6960,6960,6960,6960,0
20250401,150000,8727050,6960,6960,6960,6960,0
20250401,145900,8727050,6960,6960,6960,6960,0
20250401,145800,8727050,6960,6960,6960,6960,0
20250401,145700,8727050,6960,6960,6960,6960,0
20250401,145600,8727050,6960,6960,6960,6960,0
20250401,145500,8727050,6960,6960,6960,6960,0
20250401,145400,8727050,6960,6960,6960,6960,0
20250401,145300,8727050,6960,6960,6960,6960,0
20250401,145200,8727050,6960,6960,6960,6960,0
20250401,145100,8727050,6960,6960,6960,6960,0
20250401,145000,8727050,6960,6960,6960,6960,0
20250401,144900,8727050,6960,6960,6960,6960,0
20250401,144800,8727050,6960,6960,6960,6960,0
20250401,144700,8727050,6960,6960,6960,6960,0
20250401,144600,8727050,6960,6960,6960,6960,0
20250401,144500,8727050,6960,6960,6960,6960,0
20250401,144400,8727050,6960,6960,6960,6960,0
20250401,144300,8727050,6960,6960,6960,6960,0
20250401,144200,8727050,6960,6960,6960,6960,0
20250401,144100,8727050,6960,6960,6960,6960,0
20250401,144000,8727050,6960,6960,6960,6960,0
20250401,143900,8727050,6960,6960,6960,6960,0
20250401,143800,8727050,6960,6960,6960,6960,0
20250401,143700,8727050,6960,6960,6960,6960,0
20250401,143600,8727050,6960,6960,6960,6960,0
20250401,143500,8727050,6960,6960,6960,6960,0
20250401,143400,8727050,6960,6960,6960,6960,0
20250401,143300,8727050,6960,6960,6960,6960,0
20250401,143200,8727050,6960,6960,6960,6960,1
20250401,143100,8720090,7000,7000,7000,7000,0
20250401,143000,8720090,7000,7000,7000,7000,0
20250401,142900,8720090,7000,7000,7000,7000,0
20250401,142800,8720090,7000,7000,7000,7000,0
20250401,142700,8720090,7000,7000,7000,7000,0
20250401,142600,8720090,7000,7000,7000,7000,0
20250401,142500,8720090,7000,7000,7000,7000,0
20250401,142400,8720090,7000,7000,7000,7000,0
20250401,142300,8720090,7000,7000,7000,7000,0
20250401,142200,8720090,7000,7000,7000,7000,0
20250401,142100,8720090,7000,7000,7000,7000,0
20250401,142000,8720090,7000,7000,7000,7000,0
20250401,141900,8720090,7000,7000,7000,7000,0
20250401,141800,8720090,7000,7000,7000,7000,0
20250401,141700,8720090,7000,7000,7000,7000,0
20250401,141600,8720090,7000,7000,7000,7000,0
20250401,141500,8720090,7000,7000,7000,7000,0
20250401,141400,8720090,7000,7000,7000,7000,0
20250401,141300,8720090,7000,7000,7000,7000,0
20250401,141200,8720090,7000,7000,7000,7000,0
20250401,141100,8720090,7000,7000,7000,7000,0
20250401,141000,8720090,7000,7000,7000,7000,0
20250401,140900,8720090,7000,7000,7000,7000,0
20250401,140800,8720090,7000,7000,7000,7000,0
20250401,140700,8720090,7000,7000,7000,7000,0
20250401,140600,8720090,7000,7000,7000,7000,0
20250401,140500,8720090,7000,7000,7000,7000,0
20250401,140400,8720090,7000,7000,7000,7000,1
20250401,140300,8713090,7000,7000,7000,7000,2
20250401,140200,8699090,7000,7000,7000,7000,0
20250401,140100,8699090,7000,7000,7000,7000,0
20250401,140000,8699090,7000,7000,7000,7000,0
20250401,135900,8699090,7000,7000,7000,7000,0
20250401,135800,8699090,7000,7000,7000,7000,0
20250401,135700,8699090,7000,7000,7000,7000,0
20250401,135600,8699090,7000,7000,7000,7000,0
20250401,135500,8699090,7000,7000,7000,7000,0
20250401,135400,8699090,7000,7000,7000,7000,0
20250401,135300,8699090,7000,7000,7000,7000,0
20250401,135200,8699090,7000,6960,7000,6960,2
20250401,135100,8685130,7000,7000,7000,7000,0
20250401,135000,8685130,7000,7000,7000,7000,0
20250401,134900,8685130,7000,7000,7000,7000,0
20250401,134800,8685130,7000,7000,7000,7000,0
20250401,134700,8685130,7000,7000,7000,7000,0
20250401,134600,8685130,7000,7000,7000,7000,0
20250401,134500,8685130,7000,7000,7000,7000,0
20250401,134400,8685130,7000,7000,7000,7000,0
20250401,134300,8685130,7000,7000,7000,7000,0
20250401,134200,8685130,7000,7000,7000,7000,0
20250401,134100,8685130,7000,7000,7000,7000,0
20250401,134000,8685130,7000,7000,7000,7000,0
20250401,133900,8685130,7000,7000,7000,7000,0
20250401,133800,8685130,7000,7000,7000,7000,0
20250401,133700,8685130,7000,7000,7000,7000,0
20250401,133600,8685130,7000,7000,7000,7000,0
20250401,133500,8685130,7000,7000,7000,7000,0
20250401,133400,8685130,7000,7000,7000,7000,0
20250401,133300,8685130,7000,7000,7000,7000,0
20250401,133200,8685130,7000,7000,7000,7000,0
20250401,133100,8685130,7000,7000,7000,7000,0
20250401,133000,8685130,7000,7000,7000,7000,0
20250401,132900,8685130,7000,7000,7000,7000,0
20250401,132800,8685130,7000,7000,7000,7000,0
20250401,132700,8685130,7000,7000,7000,7000,1
20250401,132600,8678130,7000,7000,7000,7000,0
20250401,132500,8678130,7000,7000,7000,7000,0
20250401,132400,8678130,7000,7000,7000,7000,0
20250401,132300,8678130,7000,7000,7000,7000,0
20250401,132200,8678130,7000,7000,7000,7000,0
20250401,132100,8678130,7000,7000,7000,7000,0
20250401,132000,8678130,7000,7000,7000,7000,0
20250401,131900,8678130,7000,7000,7000,7000,0
20250401,131800,8678130,7000,7000,7000,7000,0
20250401,131700,8678130,7000,7000,7000,7000,0
20250401,131600,8678130,7000,7000,7000,7000,0
20250401,131500,8678130,7000,7000,7000,7000,300
20250401,131400,6578130,7000,7000,7000,7000,300
20250401,131300,4478130,7010,7010,7010,7010,0
20250401,131200,4478130,7010,7010,7010,7010,1
20250401,131100,4471120,7060,7060,7060,7060,0
20250401,131000,4471120,7060,7060,7060,7060,0
20250401,130900,4471120,7060,7060,7060,7060,0
20250401,130800,4471120,7060,7060,7060,7060,0
20250401,130700,4471120,7060,7060,7060,7060,0
20250401,130600,4471120,7060,7060,7060,7060,0
20250401,130500,4471120,7060,7060,7060,7060,0
20250401,130400,4471120,7060,7060,7060,7060,0
20250401,130300,4471120,7060,7060,7060,7060,0
20250401,130200,4471120,7060,7060,7060,7060,0
20250401,130100,4471120,7060,7060,7060,7060,0
20250401,130000,4471120,7060,6960,7060,6960,428
20250401,125900,1481040,6960,6960,6960,6960,0
20250401,125800,1481040,6960,6960,6960,6960,0
20250401,125700,1481040,6960,6960,6960,6960,0
20250401,125600,1481040,6960,6960,6960,6960,0
20250401,125500,1481040,6960,6960,6960,6960,0
20250401,125400,1481040,6960,6960,6960,6960,0
20250401,125300,1481040,6960,6960,6960,6960,0
20250401,125200,1481040,6960,6960,6960,6960,0
20250401,125100,1481040,6960,6960,6960,6960,0
20250401,125000,1481040,6960,6960,6960,6960,0
20250401,124900,1481040,6960,6960,6960,6960,0
20250401,124800,1481040,6960,6960,6960,6960,0
20250401,124700,1481040,6960,6960,6960,6960,0
20250401,124600,1481040,6960,6960,6960,6960,0
20250401,124500,1481040,6960,6960,6960,6960,0
20250401,124400,1481040,6960,6960,6960,6960,1
20250401,124300,1474080,6920,6920,6920,6920,0
20250401,124200,1474080,6920,6920,6920,6920,0
20250401,124100,1474080,6920,6920,6920,6920,0
20250401,124000,1474080,6920,6920,6920,6920,0
20250401,123900,1474080,6920,6920,6920,6920,0
20250401,123800,1474080,6920,6920,6920,6920,0
20250401,123700,1474080,6920,6920,6920,6920,0
20250401,123600,1474080,6920,6920,6920,6920,0
20250401,123500,1474080,6920,6920,6920,6920,0
20250401,123400,1474080,6920,6920,6920,6920,0
20250401,123300,1474080,6920,6920,6920,6920,0
20250401,123200,1474080,6920,6920,6920,6920,0
20250401,123100,1474080,6920,6920,6920,6920,0
20250401,123000,1474080,6920,6920,6920,6920,0
20250401,122900,1474080,6920,6920,6920,6920,0
20250401,122800,1474080,6920,6920,6920,6920,0
20250401,122700,1474080,6920,6920,6920,6920,0
20250401,122600,1474080,6920,6920,6920,6920,0
20250401,122500,1474080,6920,6920,6920,6920,0
20250401,122400,1474080,6920,6920,6920,6920,0
20250401,122300,1474080,6920,6920,6920,6920,0
20250401,122200,1474080,6920,6920,6920,6920,0
20250401,122100,1474080,6920,6920,6920,6920,0
20250401,122000,1474080,6920,6920,6920,6920,0
20250401,121900,1474080,6920,6920,6920,6920,0
20250401,121800,1474080,6920,6920,6920,6920,0
20250401,121700,1474080,6920,6920,6920,6920,5
20250401,121600,1439480,6950,6950,6950,6950,0
20250401,121500,1439480,6950,6950,6950,6950,0
20250401,121400,1439480,6950,6950,6950,6950,0
20250401,121300,1439480,6950,6950,6950,6950,0
20250401,121200,1439480,6950,6950,6950,6950,0
20250401,121100,1439480,6950,6950,6950,6950,1
20250401,121000,1432530,6920,6920,6920,6920,0
20250401,120900,1432530,6920,6920,6920,6920,3
20250401,120800,1411770,6940,6940,6940,6940,0
20250401,120700,1411770,6940,6940,6940,6940,0
20250401,120600,1411770,6940,6940,6940,6940,0
20250401,120500,1411770,6940,6940,6940,6940,0
20250401,120400,1411770,6940,6940,6940,6940,0
20250401,120300,1411770,6940,6940,6940,6940,0
20250401,120200,1411770,6940,6940,6940,6940,1
20250401,120100,1404830,6980,6980,6980,6980,0
20250401,120000,1404830,6980,6980,6980,6980,0
20250401,115900,1404830,6980,6980,6980,6980,0
20250401,115800,1404830,6980,6980,6980,6980,0
20250401,115700,1404830,6980,6980,6980,6980,0
20250401,115600,1404830,6980,6980,6980,6980,0
20250401,115500,1404830,6980,6980,6980,6980,0
20250401,115400,1404830,6980,6980,6980,6980,0
20250401,115300,1404830,6980,6980,6980,6980,0
20250401,115200,1404830,6980,6980,6980,6980,0
20250401,115100,1404830,6980,6980,6980,6980,0
20250401,115000,1404830,6980,6980,6980,6980,0
20250401,114900,1404830,6980,6980,6980,6980,0
20250401,114800,1404830,6980,6980,6980,6980,0
20250401,114700,1404830,6980,6980,6980,6980,1
20250401,114600,1397850,6980,6980,6980,6980,0
20250401,114500,1397850,6980,6980,6980,6980,0
20250401,114400,1397850,6980,6980,6980,6980,0
20250401,114300,1397850,6980,6980,6980,6980,0
20250401,114200,1397850,6980,6980,6980,6980,0
20250401,114100,1397850,6980,6980,6980,6980,0
20250401,114000,1397850,6980,6980,6980,6980,0
20250401,113900,1397850,6980,6980,6980,6980,0
20250401,113800,1397850,6980,6980,6980,6980,0
20250401,113700,1397850,6980,6980,6980,6980,0
20250401,113600,1397850,6980,6980,6980,6980,0
20250401,113500,1397850,6980,6980,6980,6980,0
20250401,113400,1397850,6980,6980,6980,6980,0
20250401,113300,1397850,6980,6980,6980,6980,1
20250401,113200,1390870,6920,6920,6920,6920,0
20250401,113100,1390870,6920,6920,6920,6920,0
20250401,113000,1390870,6920,6920,6920,6920,0
20250401,112900,1390870,6920,6920,6920,6920,0
20250401,112800,1390870,6920,6920,6920,6920,0
20250401,112700,1390870,6920,6920,6920,6920,0
20250401,112600,1390870,6920,6920,6920,6920,0
20250401,112500,1390870,6920,6920,6920,6920,0
20250401,112400,1390870,6920,6920,6920,6920,0
20250401,112300,1390870,6920,6920,6920,6920,121
20250401,112200,553550,6920,6920,6920,6920,0
20250401,112100,553550,6920,6920,6920,6920,0
20250401,112000,553550,6920,6920,6920,6920,0
20250401,111900,553550,6920,6920,6920,6920,0
20250401,111800,553550,6920,6920,6920,6920,0
20250401,111700,553550,6920,6920,6920,6920,0
20250401,111600,553550,6920,6920,6920,6920,0
20250401,111500,553550,6920,6920,6920,6920,0
20250401,111400,553550,6920,6920,6920,6920,0
20250401,111300,553550,6920,6920,6920,6920,0
20250401,111200,553550,6920,6920,6920,6920,3
20250401,111100,532790,6920,6920,6920,6920,0
20250401,111000,532790,6920,6920,6920,6920,0
20250401,110900,532790,6920,6920,6920,6920,0
20250401,110800,532790,6920,6920,6920,6920,0
20250401,110700,532790,6920,6920,6920,6920,0
20250401,110600,532790,6920,6920,6920,6920,0
20250401,110500,532790,6920,6920,6920,6920,0
20250401,110400,532790,6920,6920,6920,6920,0
20250401,110300,532790,6920,6920,6920,6920,0
20250401,110200,532790,6920,6920,6920,6920,0
20250401,110100,532790,6920,6920,6920,6920,0
20250401,110000,532790,6920,6920,6920,6920,0
20250401,105900,532790,6920,6920,6920,6920,0
20250401,105800,532790,6920,6920,6920,6920,0
20250401,105700,532790,6920,6920,6920,6920,0
20250401,105600,532790,6920,6920,6920,6920,0
20250401,105500,532790,6920,6920,6920,6920,0
20250401,105400,532790,6920,6920,6920,6920,0
20250401,105300,532790,6920,6920,6920,6920,0
20250401,105200,532790,6920,6920,6920,6920,0
20250401,105100,532790,6920,6920,6920,6920,0
20250401,105000,532790,6920,6920,6920,6920,0
20250401,104900,532790,6920,6920,6920,6920,0
20250401,104800,532790,6920,6920,6920,6920,1
20250401,104700,525870,6910,6910,6910,6910,0
20250401,104600,525870,6910,6910,6910,6910,0
20250401,104500,525870,6910,6910,6910,6910,0
20250401,104400,525870,6910,6910,6910,6910,0
20250401,104300,525870,6910,6910,6910,6910,0
20250401,104200,525870,6910,6910,6910,6910,0
20250401,104100,525870,6910,6910,6910,6910,0
20250401,104000,525870,6910,6910,6910,6910,0
20250401,103900,525870,6910,6910,6910,6910,0
20250401,103800,525870,6910,6910,6910,6910,0
20250401,103700,525870,6910,6910,6910,6910,0
20250401,103600,525870,6910,6910,6910,6910,0
20250401,103500,525870,6910,6910,6910,6910,0
20250401,103400,525870,6910,6910,6910,6910,0
20250401,103300,525870,6910,6910,6910,6910,0
20250401,103200,525870,6910,6910,6910,6910,0
20250401,103100,525870,6910,6910,6910,6910,0
20250401,103000,525870,6910,6910,6910,6910,0
20250401,102900,525870,6910,6910,6910,6910,0
20250401,102800,525870,6910,6910,6910,6910,0
20250401,102700,525870,6910,6910,6910,6910,0
20250401,102600,525870,6910,6910,6910,6910,0
20250401,102500,525870,6910,6910,6910,6910,0
20250401,102400,525870,6910,6910,6910,6910,0
20250401,102300,525870,6910,6910,6910,6910,0
20250401,102200,525870,6910,6910,6910,6910,0
20250401,102100,525870,6910,6910,6910,6910,0
20250401,102000,525870,6910,6910,6910,6910,0
20250401,101900,525870,6910,6910,6910,6910,0
20250401,101800,525870,6910,6910,6910,6910,0
20250401,101700,525870,6910,6910,6910,6910,0
20250401,101600,525870,6910,6910,6910,6910,0
20250401,101500,525870,6910,6910,6910,6910,0
20250401,101400,525870,6910,6910,6910,6910,0
20250401,101300,525870,6910,6910,6910,6910,0
20250401,101200,525870,6910,6910,6910,6910,0
20250401,101100,525870,6910,6910,6910,6910,0
20250401,101000,525870,6910,6910,6910,6910,0
20250401,100900,525870,6910,6910,6910,6910,0
20250401,100800,525870,6910,6910,6910,6910,0
20250401,100700,525870,6910,6910,6910,6910,0
20250401,100600,525870,6910,6910,6910,6910,0
20250401,100500,525870,6910,6910,6910,6910,0
20250401,100400,525870,6910,6910,6910,6910,0
20250401,100300,525870,6910,6910,6910,6910,0
20250401,100200,525870,6910,6920,6920,6910,6
20250401,100100,484380,6920,6920,6920,6920,0
20250401,100000,484380,6920,6920,6920,6920,0
20250401,095900,484380,6920,6920,6920,6920,0
20250401,095800,484380,6920,6920,6920,6920,0
20250401,095700,484380,6920,6920,6920,6920,0
20250401,095600,484380,6920,6920,6920,6920,2
20250401,095500,470540,6910,6910,6910,6910,0
20250401,095400,470540,6910,6910,6910,6910,0
20250401,095300,470540,6910,6910,6910,6910,0
20250401,095200,470540,6910,6910,6910,6910,0
20250401,095100,470540,6910,6910,6910,6910,0
20250401,095000,470540,6910,6910,6910,6910,0
20250401,094900,470540,6910,6910,6910,6910,0
20250401,094800,470540,6910,6910,6910,6910,0
20250401,094700,470540,6910,6910,6910,6910,0
20250401,094600,470540,6910,6910,6910,6910,2
20250401,094500,456720,6920,6920,6920,6920,0
20250401,094400,456720,6920,6920,6920,6920,0
20250401,094300,456720,6920,6920,6920,6920,0
20250401,094200,456720,6920,6920,6920,6920,10
20250401,094100,387520,6920,6920,6920,6920,0
20250401,094000,387520,6920,6920,6920,6920,1
20250401,093900,380600,6920,6920,6920,6920,0
20250401,093800,380600,6920,6920,6920,6920,0
20250401,093700,380600,6920,6920,6920,6920,0
20250401,093600,380600,6920,6920,6920,6920,0
20250401,093500,380600,6920,6920,6920,6920,0
20250401,093400,380600,6920,6920,6920,6920,0
20250401,093300,380600,6920,6920,6920,6920,0
20250401,093200,380600,6920,6920,6920,6920,0
20250401,093100,380600,6920,6920,6920,6920,0
20250401,093000,380600,6920,6920,6920,6920,0
20250401,092900,380600,6920,6920,6920,6920,0
20250401,092800,380600,6920,6920,6920,6920,0
20250401,092700,380600,6920,6920,6920,6920,0
20250401,092600,380600,6920,6920,6920,6920,0
20250401,092500,380600,6920,6920,6920,6920,0
20250401,092400,380600,6920,6920,6920,6920,0
20250401,092300,380600,6920,6920,6920,6920,0
20250401,092200,380600,6920,6920,6920,6920,1
20250401,092100,373680,6920,6920,6920,6920,0
20250401,092000,373680,6920,6920,6920,6920,0
20250401,091900,373680,6920,6920,6920,6920,0
20250401,091800,373680,6920,6920,6920,6920,0
20250401,091700,373680,6920,6920,6920,6920,2
20250401,091600,359840,6920,6920,6920,6920,0
20250401,091500,359840,6920,6920,6920,6920,0
20250401,091400,359840,6920,6920,6920,6920,1
20250401,091300,352920,6920,6920,6920,6920,0
20250401,091200,352920,6920,6920,6920,6920,0
20250401,091100,352920,6920,6920,6920,6920,0
20250401,091000,352920,6920,6920,6920,6920,0
20250401,090900,352920,6920,6920,6920,6920,0
20250401,090800,352920,6920,6920,6920,6920,0
20250401,090700,352920,6920,6920,6920,6920,0
20250401,090600,352920,6920,6920,6920,6920,50
20250401,090500,6920,6920,6920,6920,6920,0
20250401,090400,6920,6920,6920,6920,6920,0
20250401,090300,6920,6920,6920,6920,6920,0
20250401,090200,6920,6920,6920,6920,6920,0
20250401,090100,6920,6920,6920,6920,6920,0
20250401,090000,6920,6920,6920,6920,6920,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 8741030 6990 6990 6990 6990 2
3 20250401 200700 8741030 6990 6990 6990 6990 0
4 20250401 200600 8741030 6990 6990 6990 6990 0
5 20250401 200500 8741030 6990 6990 6990 6990 0
6 20250401 200400 8741030 6990 6990 6990 6990 0
7 20250401 200300 8741030 6990 6990 6990 6990 0
8 20250401 200200 8741030 6990 6990 6990 6990 0
9 20250401 200100 8741030 6990 6990 6990 6990 0
10 20250401 200000 8741030 6990 6990 6990 6990 0
11 20250401 195900 8741030 6990 6990 6990 6990 0
12 20250401 195800 8741030 6990 6990 6990 6990 0
13 20250401 195700 8741030 6990 6990 6990 6990 0
14 20250401 195600 8741030 6990 6990 6990 6990 0
15 20250401 195500 8741030 6990 6990 6990 6990 0
16 20250401 195400 8741030 6990 6990 6990 6990 0
17 20250401 195300 8741030 6990 6990 6990 6990 0
18 20250401 195200 8741030 6990 6990 6990 6990 0
19 20250401 195100 8741030 6990 6990 6990 6990 0
20 20250401 195000 8741030 6990 6990 6990 6990 0
21 20250401 194900 8741030 6990 6990 6990 6990 0
22 20250401 194800 8741030 6990 6990 6990 6990 0
23 20250401 194700 8741030 6990 6990 6990 6990 0
24 20250401 194600 8741030 6990 6990 6990 6990 0
25 20250401 194500 8741030 6990 6990 6990 6990 0
26 20250401 194400 8741030 6990 6990 6990 6990 0
27 20250401 194300 8741030 6990 6990 6990 6990 0
28 20250401 194200 8741030 6990 6990 6990 6990 0
29 20250401 194100 8741030 6990 6990 6990 6990 0
30 20250401 194000 8741030 6990 6990 6990 6990 0
31 20250401 193900 8741030 6990 6990 6990 6990 0
32 20250401 193800 8741030 6990 6990 6990 6990 2
33 20250401 193700 8741030 6990 6990 6990 6990 0
34 20250401 193600 8741030 6990 6990 6990 6990 0
35 20250401 193500 8741030 6990 6990 6990 6990 0
36 20250401 193400 8741030 6990 6990 6990 6990 0
37 20250401 193300 8741030 6990 6990 6990 6990 0
38 20250401 193200 8741030 6990 6990 6990 6990 0
39 20250401 193100 8741030 6990 6990 6990 6990 0
40 20250401 193000 8741030 6990 6990 6990 6990 0
41 20250401 192900 8741030 6990 6990 6990 6990 0
42 20250401 192800 8741030 6990 6990 6990 6990 0
43 20250401 192700 8741030 6990 6990 6990 6990 0
44 20250401 192600 8741030 6990 6990 6990 6990 0
45 20250401 192500 8741030 6990 6990 6990 6990 0
46 20250401 192400 8741030 6990 6990 6990 6990 0
47 20250401 192300 8741030 6990 6990 6990 6990 0
48 20250401 192200 8741030 6990 6990 6990 6990 0
49 20250401 192100 8741030 6990 6990 6990 6990 0
50 20250401 192000 8741030 6990 6990 6990 6990 0
51 20250401 191900 8741030 6990 6990 6990 6990 0
52 20250401 191800 8741030 6990 6990 6990 6990 0
53 20250401 191700 8741030 6990 6990 6990 6990 0
54 20250401 191600 8741030 6990 6990 6990 6990 0
55 20250401 191500 8741030 6990 6990 6990 6990 0
56 20250401 191400 8741030 6990 6990 6990 6990 0
57 20250401 191300 8741030 6990 6990 6990 6990 0
58 20250401 191200 8741030 6990 6990 6990 6990 0
59 20250401 191100 8741030 6990 6990 6990 6990 0
60 20250401 191000 8741030 6990 6990 6990 6990 0
61 20250401 190900 8741030 6990 6990 6990 6990 0
62 20250401 190800 8741030 6990 6990 6990 6990 2
63 20250401 190700 8741030 6990 6990 6990 6990 0
64 20250401 190600 8741030 6990 6990 6990 6990 0
65 20250401 190500 8741030 6990 6990 6990 6990 0
66 20250401 190400 8741030 6990 6990 6990 6990 0
67 20250401 190300 8741030 6990 6990 6990 6990 0
68 20250401 190200 8741030 6990 6990 6990 6990 0
69 20250401 190100 8741030 6990 6990 6990 6990 0
70 20250401 190000 8741030 6990 6990 6990 6990 0
71 20250401 185900 8741030 6990 6990 6990 6990 0
72 20250401 185800 8741030 6990 6990 6990 6990 0
73 20250401 185700 8741030 6990 6990 6990 6990 0
74 20250401 185600 8741030 6990 6990 6990 6990 0
75 20250401 185500 8741030 6990 6990 6990 6990 0
76 20250401 185400 8741030 6990 6990 6990 6990 0
77 20250401 185300 8741030 6990 6990 6990 6990 0
78 20250401 185200 8741030 6990 6990 6990 6990 0
79 20250401 185100 8741030 6990 6990 6990 6990 0
80 20250401 185000 8741030 6990 6990 6990 6990 0
81 20250401 184900 8741030 6990 6990 6990 6990 0
82 20250401 184800 8741030 6990 6990 6990 6990 0
83 20250401 184700 8741030 6990 6990 6990 6990 0
84 20250401 184600 8741030 6990 6990 6990 6990 0
85 20250401 184500 8741030 6990 6990 6990 6990 0
86 20250401 184400 8741030 6990 6990 6990 6990 0
87 20250401 184300 8741030 6990 6990 6990 6990 0
88 20250401 184200 8741030 6990 6990 6990 6990 0
89 20250401 184100 8741030 6990 6990 6990 6990 0
90 20250401 184000 8741030 6990 6990 6990 6990 0
91 20250401 183900 8741030 6990 6990 6990 6990 0
92 20250401 183800 8741030 6990 6990 6990 6990 2
93 20250401 183700 8741030 6990 6990 6990 6990 0
94 20250401 183600 8741030 6990 6990 6990 6990 0
95 20250401 183500 8741030 6990 6990 6990 6990 0
96 20250401 183400 8741030 6990 6990 6990 6990 0
97 20250401 183300 8741030 6990 6990 6990 6990 0
98 20250401 183200 8741030 6990 6990 6990 6990 0
99 20250401 183100 8741030 6990 6990 6990 6990 0
100 20250401 183000 8741030 6990 6990 6990 6990 0
101 20250401 182900 8741030 6990 6990 6990 6990 0
102 20250401 182800 8741030 6990 6990 6990 6990 0
103 20250401 182700 8741030 6990 6990 6990 6990 0
104 20250401 182600 8741030 6990 6990 6990 6990 0
105 20250401 182500 8741030 6990 6990 6990 6990 0
106 20250401 182400 8741030 6990 6990 6990 6990 0
107 20250401 182300 8741030 6990 6990 6990 6990 0
108 20250401 182200 8741030 6990 6990 6990 6990 0
109 20250401 182100 8741030 6990 6990 6990 6990 0
110 20250401 182000 8741030 6990 6990 6990 6990 0
111 20250401 181900 8741030 6990 6990 6990 6990 0
112 20250401 181800 8741030 6990 6990 6990 6990 0
113 20250401 181700 8741030 6990 6990 6990 6990 0
114 20250401 181600 8741030 6990 6990 6990 6990 0
115 20250401 181500 8741030 6990 6990 6990 6990 0
116 20250401 181400 8741030 6990 6990 6990 6990 0
117 20250401 181300 8741030 6990 6990 6990 6990 0
118 20250401 181200 8741030 6990 6990 6990 6990 0
119 20250401 181100 8741030 6990 6990 6990 6990 0
120 20250401 181000 8741030 6990 6990 6990 6990 0
121 20250401 180900 8741030 6990 6990 6990 6990 0
122 20250401 180800 8741030 6990 6990 6990 6990 2
123 20250401 180700 8741030 6990 6990 6990 6990 0
124 20250401 180600 8741030 6990 6990 6990 6990 0
125 20250401 180500 8741030 6990 6990 6990 6990 0
126 20250401 180400 8741030 6990 6990 6990 6990 0
127 20250401 180300 8741030 6990 6990 6990 6990 0
128 20250401 180200 8741030 6990 6990 6990 6990 0
129 20250401 180100 8741030 6990 6990 6990 6990 0
130 20250401 180000 8741030 6990 6990 6990 6990 0
131 20250401 175900 8741030 6990 6990 6990 6990 0
132 20250401 175800 8741030 6990 6990 6990 6990 0
133 20250401 175700 8741030 6990 6990 6990 6990 0
134 20250401 175600 8741030 6990 6990 6990 6990 0
135 20250401 175500 8741030 6990 6990 6990 6990 0
136 20250401 175400 8741030 6990 6990 6990 6990 0
137 20250401 175300 8741030 6990 6990 6990 6990 0
138 20250401 175200 8741030 6990 6990 6990 6990 0
139 20250401 175100 8741030 6990 6990 6990 6990 0
140 20250401 175000 8741030 6990 6990 6990 6990 0
141 20250401 174900 8741030 6990 6990 6990 6990 0
142 20250401 174800 8741030 6990 6990 6990 6990 0
143 20250401 174700 8741030 6990 6990 6990 6990 0
144 20250401 174600 8741030 6990 6990 6990 6990 0
145 20250401 174500 8741030 6990 6990 6990 6990 0
146 20250401 174400 8741030 6990 6990 6990 6990 0
147 20250401 174300 8741030 6990 6990 6990 6990 0
148 20250401 174200 8741030 6990 6990 6990 6990 0
149 20250401 174100 8741030 6990 6990 6990 6990 0
150 20250401 174000 8741030 6990 6990 6990 6990 0
151 20250401 173900 8741030 6990 6990 6990 6990 0
152 20250401 173800 8741030 6990 6990 6990 6990 2
153 20250401 173700 8741030 6990 6990 6990 6990 0
154 20250401 173600 8741030 6990 6990 6990 6990 0
155 20250401 173500 8741030 6990 6990 6990 6990 0
156 20250401 173400 8741030 6990 6990 6990 6990 0
157 20250401 173300 8741030 6990 6990 6990 6990 0
158 20250401 173200 8741030 6990 6990 6990 6990 0
159 20250401 173100 8741030 6990 6990 6990 6990 0
160 20250401 173000 8741030 6990 6990 6990 6990 0
161 20250401 172900 8741030 6990 6990 6990 6990 0
162 20250401 172800 8741030 6990 6990 6990 6990 0
163 20250401 172700 8741030 6990 6990 6990 6990 0
164 20250401 172600 8741030 6990 6990 6990 6990 0
165 20250401 172500 8741030 6990 6990 6990 6990 0
166 20250401 172400 8741030 6990 6990 6990 6990 0
167 20250401 172300 8741030 6990 6990 6990 6990 0
168 20250401 172200 8741030 6990 6990 6990 6990 0
169 20250401 172100 8741030 6990 6990 6990 6990 0
170 20250401 172000 8741030 6990 6990 6990 6990 0
171 20250401 171900 8741030 6990 6990 6990 6990 0
172 20250401 171800 8741030 6990 6990 6990 6990 0
173 20250401 171700 8741030 6990 6990 6990 6990 0
174 20250401 171600 8741030 6990 6990 6990 6990 0
175 20250401 171500 8741030 6990 6990 6990 6990 0
176 20250401 171400 8741030 6990 6990 6990 6990 0
177 20250401 171300 8741030 6990 6990 6990 6990 0
178 20250401 171200 8741030 6990 6990 6990 6990 0
179 20250401 171100 8741030 6990 6990 6990 6990 0
180 20250401 171000 8741030 6990 6990 6990 6990 0
181 20250401 170900 8741030 6990 6990 6990 6990 0
182 20250401 170800 8741030 6990 6990 6990 6990 2
183 20250401 170700 8741030 6990 6990 6990 6990 0
184 20250401 170600 8741030 6990 6990 6990 6990 0
185 20250401 170500 8741030 6990 6990 6990 6990 0
186 20250401 170400 8741030 6990 6990 6990 6990 0
187 20250401 170300 8741030 6990 6990 6990 6990 0
188 20250401 170200 8741030 6990 6990 6990 6990 0
189 20250401 170100 8741030 6990 6990 6990 6990 0
190 20250401 170000 8741030 6990 6990 6990 6990 0
191 20250401 165900 8741030 6990 6990 6990 6990 0
192 20250401 165800 8741030 6990 6990 6990 6990 0
193 20250401 165700 8741030 6990 6990 6990 6990 0
194 20250401 165600 8741030 6990 6990 6990 6990 0
195 20250401 165500 8741030 6990 6990 6990 6990 0
196 20250401 165400 8741030 6990 6990 6990 6990 0
197 20250401 165300 8741030 6990 6990 6990 6990 0
198 20250401 165200 8741030 6990 6990 6990 6990 0
199 20250401 165100 8741030 6990 6990 6990 6990 0
200 20250401 165000 8741030 6990 6990 6990 6990 0
201 20250401 164900 8741030 6990 6990 6990 6990 0
202 20250401 164800 8741030 6990 6990 6990 6990 0
203 20250401 164700 8741030 6990 6990 6990 6990 0
204 20250401 164600 8741030 6990 6990 6990 6990 0
205 20250401 164500 8741030 6990 6990 6990 6990 0
206 20250401 164400 8741030 6990 6990 6990 6990 0
207 20250401 164300 8741030 6990 6990 6990 6990 0
208 20250401 164200 8741030 6990 6990 6990 6990 0
209 20250401 164100 8741030 6990 6990 6990 6990 0
210 20250401 164000 8741030 6990 6990 6990 6990 0
211 20250401 163900 8741030 6990 6990 6990 6990 0
212 20250401 163800 8741030 6990 6990 6990 6990 2
213 20250401 163700 8741030 6990 6990 6990 6990 0
214 20250401 163600 8741030 6990 6990 6990 6990 0
215 20250401 163500 8741030 6990 6990 6990 6990 0
216 20250401 163400 8741030 6990 6990 6990 6990 0
217 20250401 163300 8741030 6990 6990 6990 6990 0
218 20250401 163200 8741030 6990 6990 6990 6990 0
219 20250401 163100 8741030 6990 6990 6990 6990 0
220 20250401 163000 8741030 6990 6990 6990 6990 0
221 20250401 162900 8741030 6990 6990 6990 6990 0
222 20250401 162800 8741030 6990 6990 6990 6990 0
223 20250401 162700 8741030 6990 6990 6990 6990 0
224 20250401 162600 8741030 6990 6990 6990 6990 0
225 20250401 162500 8741030 6990 6990 6990 6990 0
226 20250401 162400 8741030 6990 6990 6990 6990 0
227 20250401 162300 8741030 6990 6990 6990 6990 0
228 20250401 162200 8741030 6990 6990 6990 6990 0
229 20250401 162100 8741030 6990 6990 6990 6990 0
230 20250401 162000 8741030 6990 6990 6990 6990 0
231 20250401 161900 8741030 6990 6990 6990 6990 0
232 20250401 161800 8741030 6990 6990 6990 6990 0
233 20250401 161700 8741030 6990 6990 6990 6990 0
234 20250401 161600 8741030 6990 6990 6990 6990 0
235 20250401 161500 8741030 6990 6990 6990 6990 0
236 20250401 161400 8741030 6990 6990 6990 6990 0
237 20250401 161300 8741030 6990 6990 6990 6990 0
238 20250401 161200 8741030 6990 6990 6990 6990 0
239 20250401 161100 8741030 6990 6990 6990 6990 0
240 20250401 161000 8741030 6990 6990 6990 6990 0
241 20250401 160900 8741030 6990 6990 6990 6990 0
242 20250401 160800 8741030 6990 6990 6990 6990 2
243 20250401 160700 8741030 6990 6990 6990 6990 0
244 20250401 160600 8741030 6990 6990 6990 6990 0
245 20250401 160500 8741030 6990 6990 6990 6990 0
246 20250401 160400 8741030 6990 6990 6990 6990 0
247 20250401 160300 8741030 6990 6990 6990 6990 0
248 20250401 160200 8741030 6990 6990 6990 6990 0
249 20250401 160100 8741030 6990 6990 6990 6990 0
250 20250401 160000 8741030 6990 6990 6990 6990 0
251 20250401 155900 8741030 6990 6990 6990 6990 0
252 20250401 155800 8741030 6990 6990 6990 6990 0
253 20250401 155700 8741030 6990 6990 6990 6990 0
254 20250401 155600 8741030 6990 6990 6990 6990 0
255 20250401 155500 8741030 6990 6990 6990 6990 0
256 20250401 155400 8741030 6990 6990 6990 6990 0
257 20250401 155300 8741030 6990 6990 6990 6990 0
258 20250401 155200 8741030 6990 6990 6990 6990 0
259 20250401 155100 8741030 6990 6990 6990 6990 0
260 20250401 155000 8741030 6990 6990 6990 6990 0
261 20250401 154900 8741030 6990 6990 6990 6990 0
262 20250401 154800 8741030 6990 6990 6990 6990 0
263 20250401 154700 8741030 6990 6990 6990 6990 0
264 20250401 154600 8741030 6990 6990 6990 6990 0
265 20250401 154500 8741030 6990 6990 6990 6990 0
266 20250401 154400 8741030 6990 6990 6990 6990 0
267 20250401 154300 8741030 6990 6990 6990 6990 0
268 20250401 154200 8741030 6990 6990 6990 6990 0
269 20250401 154100 8741030 6990 6990 6990 6990 0
270 20250401 154000 8741030 6990 6990 6990 6990 0
271 20250401 153900 8741030 6990 6990 6990 6990 0
272 20250401 153800 8741030 6990 6990 6990 6990 2
273 20250401 153700 8741030 6990 6990 6990 6990 0
274 20250401 153600 8741030 6990 6990 6990 6990 0
275 20250401 153500 8741030 6990 6990 6990 6990 0
276 20250401 153400 8741030 6990 6990 6990 6990 0
277 20250401 153300 8741030 6990 6990 6990 6990 0
278 20250401 153200 8741030 6990 6990 6990 6990 0
279 20250401 153100 8741030 6990 6990 6990 6990 0
280 20250401 153000 8741030 6990 6990 6990 6990 2
281 20250401 152900 8727050 6960 6960 6960 6960 0
282 20250401 152800 8727050 6960 6960 6960 6960 0
283 20250401 152700 8727050 6960 6960 6960 6960 0
284 20250401 152600 8727050 6960 6960 6960 6960 0
285 20250401 152500 8727050 6960 6960 6960 6960 0
286 20250401 152400 8727050 6960 6960 6960 6960 0
287 20250401 152300 8727050 6960 6960 6960 6960 0
288 20250401 152200 8727050 6960 6960 6960 6960 0
289 20250401 152100 8727050 6960 6960 6960 6960 0
290 20250401 152000 8727050 6960 6960 6960 6960 0
291 20250401 151900 8727050 6960 6960 6960 6960 0
292 20250401 151800 8727050 6960 6960 6960 6960 0
293 20250401 151700 8727050 6960 6960 6960 6960 0
294 20250401 151600 8727050 6960 6960 6960 6960 0
295 20250401 151500 8727050 6960 6960 6960 6960 0
296 20250401 151400 8727050 6960 6960 6960 6960 0
297 20250401 151300 8727050 6960 6960 6960 6960 0
298 20250401 151200 8727050 6960 6960 6960 6960 0
299 20250401 151100 8727050 6960 6960 6960 6960 0
300 20250401 151000 8727050 6960 6960 6960 6960 0
301 20250401 150900 8727050 6960 6960 6960 6960 0
302 20250401 150800 8727050 6960 6960 6960 6960 0
303 20250401 150700 8727050 6960 6960 6960 6960 0
304 20250401 150600 8727050 6960 6960 6960 6960 0
305 20250401 150500 8727050 6960 6960 6960 6960 0
306 20250401 150400 8727050 6960 6960 6960 6960 0
307 20250401 150300 8727050 6960 6960 6960 6960 0
308 20250401 150200 8727050 6960 6960 6960 6960 0
309 20250401 150100 8727050 6960 6960 6960 6960 0
310 20250401 150000 8727050 6960 6960 6960 6960 0
311 20250401 145900 8727050 6960 6960 6960 6960 0
312 20250401 145800 8727050 6960 6960 6960 6960 0
313 20250401 145700 8727050 6960 6960 6960 6960 0
314 20250401 145600 8727050 6960 6960 6960 6960 0
315 20250401 145500 8727050 6960 6960 6960 6960 0
316 20250401 145400 8727050 6960 6960 6960 6960 0
317 20250401 145300 8727050 6960 6960 6960 6960 0
318 20250401 145200 8727050 6960 6960 6960 6960 0
319 20250401 145100 8727050 6960 6960 6960 6960 0
320 20250401 145000 8727050 6960 6960 6960 6960 0
321 20250401 144900 8727050 6960 6960 6960 6960 0
322 20250401 144800 8727050 6960 6960 6960 6960 0
323 20250401 144700 8727050 6960 6960 6960 6960 0
324 20250401 144600 8727050 6960 6960 6960 6960 0
325 20250401 144500 8727050 6960 6960 6960 6960 0
326 20250401 144400 8727050 6960 6960 6960 6960 0
327 20250401 144300 8727050 6960 6960 6960 6960 0
328 20250401 144200 8727050 6960 6960 6960 6960 0
329 20250401 144100 8727050 6960 6960 6960 6960 0
330 20250401 144000 8727050 6960 6960 6960 6960 0
331 20250401 143900 8727050 6960 6960 6960 6960 0
332 20250401 143800 8727050 6960 6960 6960 6960 0
333 20250401 143700 8727050 6960 6960 6960 6960 0
334 20250401 143600 8727050 6960 6960 6960 6960 0
335 20250401 143500 8727050 6960 6960 6960 6960 0
336 20250401 143400 8727050 6960 6960 6960 6960 0
337 20250401 143300 8727050 6960 6960 6960 6960 0
338 20250401 143200 8727050 6960 6960 6960 6960 1
339 20250401 143100 8720090 7000 7000 7000 7000 0
340 20250401 143000 8720090 7000 7000 7000 7000 0
341 20250401 142900 8720090 7000 7000 7000 7000 0
342 20250401 142800 8720090 7000 7000 7000 7000 0
343 20250401 142700 8720090 7000 7000 7000 7000 0
344 20250401 142600 8720090 7000 7000 7000 7000 0
345 20250401 142500 8720090 7000 7000 7000 7000 0
346 20250401 142400 8720090 7000 7000 7000 7000 0
347 20250401 142300 8720090 7000 7000 7000 7000 0
348 20250401 142200 8720090 7000 7000 7000 7000 0
349 20250401 142100 8720090 7000 7000 7000 7000 0
350 20250401 142000 8720090 7000 7000 7000 7000 0
351 20250401 141900 8720090 7000 7000 7000 7000 0
352 20250401 141800 8720090 7000 7000 7000 7000 0
353 20250401 141700 8720090 7000 7000 7000 7000 0
354 20250401 141600 8720090 7000 7000 7000 7000 0
355 20250401 141500 8720090 7000 7000 7000 7000 0
356 20250401 141400 8720090 7000 7000 7000 7000 0
357 20250401 141300 8720090 7000 7000 7000 7000 0
358 20250401 141200 8720090 7000 7000 7000 7000 0
359 20250401 141100 8720090 7000 7000 7000 7000 0
360 20250401 141000 8720090 7000 7000 7000 7000 0
361 20250401 140900 8720090 7000 7000 7000 7000 0
362 20250401 140800 8720090 7000 7000 7000 7000 0
363 20250401 140700 8720090 7000 7000 7000 7000 0
364 20250401 140600 8720090 7000 7000 7000 7000 0
365 20250401 140500 8720090 7000 7000 7000 7000 0
366 20250401 140400 8720090 7000 7000 7000 7000 1
367 20250401 140300 8713090 7000 7000 7000 7000 2
368 20250401 140200 8699090 7000 7000 7000 7000 0
369 20250401 140100 8699090 7000 7000 7000 7000 0
370 20250401 140000 8699090 7000 7000 7000 7000 0
371 20250401 135900 8699090 7000 7000 7000 7000 0
372 20250401 135800 8699090 7000 7000 7000 7000 0
373 20250401 135700 8699090 7000 7000 7000 7000 0
374 20250401 135600 8699090 7000 7000 7000 7000 0
375 20250401 135500 8699090 7000 7000 7000 7000 0
376 20250401 135400 8699090 7000 7000 7000 7000 0
377 20250401 135300 8699090 7000 7000 7000 7000 0
378 20250401 135200 8699090 7000 6960 7000 6960 2
379 20250401 135100 8685130 7000 7000 7000 7000 0
380 20250401 135000 8685130 7000 7000 7000 7000 0
381 20250401 134900 8685130 7000 7000 7000 7000 0
382 20250401 134800 8685130 7000 7000 7000 7000 0
383 20250401 134700 8685130 7000 7000 7000 7000 0
384 20250401 134600 8685130 7000 7000 7000 7000 0
385 20250401 134500 8685130 7000 7000 7000 7000 0
386 20250401 134400 8685130 7000 7000 7000 7000 0
387 20250401 134300 8685130 7000 7000 7000 7000 0
388 20250401 134200 8685130 7000 7000 7000 7000 0
389 20250401 134100 8685130 7000 7000 7000 7000 0
390 20250401 134000 8685130 7000 7000 7000 7000 0
391 20250401 133900 8685130 7000 7000 7000 7000 0
392 20250401 133800 8685130 7000 7000 7000 7000 0
393 20250401 133700 8685130 7000 7000 7000 7000 0
394 20250401 133600 8685130 7000 7000 7000 7000 0
395 20250401 133500 8685130 7000 7000 7000 7000 0
396 20250401 133400 8685130 7000 7000 7000 7000 0
397 20250401 133300 8685130 7000 7000 7000 7000 0
398 20250401 133200 8685130 7000 7000 7000 7000 0
399 20250401 133100 8685130 7000 7000 7000 7000 0
400 20250401 133000 8685130 7000 7000 7000 7000 0
401 20250401 132900 8685130 7000 7000 7000 7000 0
402 20250401 132800 8685130 7000 7000 7000 7000 0
403 20250401 132700 8685130 7000 7000 7000 7000 1
404 20250401 132600 8678130 7000 7000 7000 7000 0
405 20250401 132500 8678130 7000 7000 7000 7000 0
406 20250401 132400 8678130 7000 7000 7000 7000 0
407 20250401 132300 8678130 7000 7000 7000 7000 0
408 20250401 132200 8678130 7000 7000 7000 7000 0
409 20250401 132100 8678130 7000 7000 7000 7000 0
410 20250401 132000 8678130 7000 7000 7000 7000 0
411 20250401 131900 8678130 7000 7000 7000 7000 0
412 20250401 131800 8678130 7000 7000 7000 7000 0
413 20250401 131700 8678130 7000 7000 7000 7000 0
414 20250401 131600 8678130 7000 7000 7000 7000 0
415 20250401 131500 8678130 7000 7000 7000 7000 300
416 20250401 131400 6578130 7000 7000 7000 7000 300
417 20250401 131300 4478130 7010 7010 7010 7010 0
418 20250401 131200 4478130 7010 7010 7010 7010 1
419 20250401 131100 4471120 7060 7060 7060 7060 0
420 20250401 131000 4471120 7060 7060 7060 7060 0
421 20250401 130900 4471120 7060 7060 7060 7060 0
422 20250401 130800 4471120 7060 7060 7060 7060 0
423 20250401 130700 4471120 7060 7060 7060 7060 0
424 20250401 130600 4471120 7060 7060 7060 7060 0
425 20250401 130500 4471120 7060 7060 7060 7060 0
426 20250401 130400 4471120 7060 7060 7060 7060 0
427 20250401 130300 4471120 7060 7060 7060 7060 0
428 20250401 130200 4471120 7060 7060 7060 7060 0
429 20250401 130100 4471120 7060 7060 7060 7060 0
430 20250401 130000 4471120 7060 6960 7060 6960 428
431 20250401 125900 1481040 6960 6960 6960 6960 0
432 20250401 125800 1481040 6960 6960 6960 6960 0
433 20250401 125700 1481040 6960 6960 6960 6960 0
434 20250401 125600 1481040 6960 6960 6960 6960 0
435 20250401 125500 1481040 6960 6960 6960 6960 0
436 20250401 125400 1481040 6960 6960 6960 6960 0
437 20250401 125300 1481040 6960 6960 6960 6960 0
438 20250401 125200 1481040 6960 6960 6960 6960 0
439 20250401 125100 1481040 6960 6960 6960 6960 0
440 20250401 125000 1481040 6960 6960 6960 6960 0
441 20250401 124900 1481040 6960 6960 6960 6960 0
442 20250401 124800 1481040 6960 6960 6960 6960 0
443 20250401 124700 1481040 6960 6960 6960 6960 0
444 20250401 124600 1481040 6960 6960 6960 6960 0
445 20250401 124500 1481040 6960 6960 6960 6960 0
446 20250401 124400 1481040 6960 6960 6960 6960 1
447 20250401 124300 1474080 6920 6920 6920 6920 0
448 20250401 124200 1474080 6920 6920 6920 6920 0
449 20250401 124100 1474080 6920 6920 6920 6920 0
450 20250401 124000 1474080 6920 6920 6920 6920 0
451 20250401 123900 1474080 6920 6920 6920 6920 0
452 20250401 123800 1474080 6920 6920 6920 6920 0
453 20250401 123700 1474080 6920 6920 6920 6920 0
454 20250401 123600 1474080 6920 6920 6920 6920 0
455 20250401 123500 1474080 6920 6920 6920 6920 0
456 20250401 123400 1474080 6920 6920 6920 6920 0
457 20250401 123300 1474080 6920 6920 6920 6920 0
458 20250401 123200 1474080 6920 6920 6920 6920 0
459 20250401 123100 1474080 6920 6920 6920 6920 0
460 20250401 123000 1474080 6920 6920 6920 6920 0
461 20250401 122900 1474080 6920 6920 6920 6920 0
462 20250401 122800 1474080 6920 6920 6920 6920 0
463 20250401 122700 1474080 6920 6920 6920 6920 0
464 20250401 122600 1474080 6920 6920 6920 6920 0
465 20250401 122500 1474080 6920 6920 6920 6920 0
466 20250401 122400 1474080 6920 6920 6920 6920 0
467 20250401 122300 1474080 6920 6920 6920 6920 0
468 20250401 122200 1474080 6920 6920 6920 6920 0
469 20250401 122100 1474080 6920 6920 6920 6920 0
470 20250401 122000 1474080 6920 6920 6920 6920 0
471 20250401 121900 1474080 6920 6920 6920 6920 0
472 20250401 121800 1474080 6920 6920 6920 6920 0
473 20250401 121700 1474080 6920 6920 6920 6920 5
474 20250401 121600 1439480 6950 6950 6950 6950 0
475 20250401 121500 1439480 6950 6950 6950 6950 0
476 20250401 121400 1439480 6950 6950 6950 6950 0
477 20250401 121300 1439480 6950 6950 6950 6950 0
478 20250401 121200 1439480 6950 6950 6950 6950 0
479 20250401 121100 1439480 6950 6950 6950 6950 1
480 20250401 121000 1432530 6920 6920 6920 6920 0
481 20250401 120900 1432530 6920 6920 6920 6920 3
482 20250401 120800 1411770 6940 6940 6940 6940 0
483 20250401 120700 1411770 6940 6940 6940 6940 0
484 20250401 120600 1411770 6940 6940 6940 6940 0
485 20250401 120500 1411770 6940 6940 6940 6940 0
486 20250401 120400 1411770 6940 6940 6940 6940 0
487 20250401 120300 1411770 6940 6940 6940 6940 0
488 20250401 120200 1411770 6940 6940 6940 6940 1
489 20250401 120100 1404830 6980 6980 6980 6980 0
490 20250401 120000 1404830 6980 6980 6980 6980 0
491 20250401 115900 1404830 6980 6980 6980 6980 0
492 20250401 115800 1404830 6980 6980 6980 6980 0
493 20250401 115700 1404830 6980 6980 6980 6980 0
494 20250401 115600 1404830 6980 6980 6980 6980 0
495 20250401 115500 1404830 6980 6980 6980 6980 0
496 20250401 115400 1404830 6980 6980 6980 6980 0
497 20250401 115300 1404830 6980 6980 6980 6980 0
498 20250401 115200 1404830 6980 6980 6980 6980 0
499 20250401 115100 1404830 6980 6980 6980 6980 0
500 20250401 115000 1404830 6980 6980 6980 6980 0
501 20250401 114900 1404830 6980 6980 6980 6980 0
502 20250401 114800 1404830 6980 6980 6980 6980 0
503 20250401 114700 1404830 6980 6980 6980 6980 1
504 20250401 114600 1397850 6980 6980 6980 6980 0
505 20250401 114500 1397850 6980 6980 6980 6980 0
506 20250401 114400 1397850 6980 6980 6980 6980 0
507 20250401 114300 1397850 6980 6980 6980 6980 0
508 20250401 114200 1397850 6980 6980 6980 6980 0
509 20250401 114100 1397850 6980 6980 6980 6980 0
510 20250401 114000 1397850 6980 6980 6980 6980 0
511 20250401 113900 1397850 6980 6980 6980 6980 0
512 20250401 113800 1397850 6980 6980 6980 6980 0
513 20250401 113700 1397850 6980 6980 6980 6980 0
514 20250401 113600 1397850 6980 6980 6980 6980 0
515 20250401 113500 1397850 6980 6980 6980 6980 0
516 20250401 113400 1397850 6980 6980 6980 6980 0
517 20250401 113300 1397850 6980 6980 6980 6980 1
518 20250401 113200 1390870 6920 6920 6920 6920 0
519 20250401 113100 1390870 6920 6920 6920 6920 0
520 20250401 113000 1390870 6920 6920 6920 6920 0
521 20250401 112900 1390870 6920 6920 6920 6920 0
522 20250401 112800 1390870 6920 6920 6920 6920 0
523 20250401 112700 1390870 6920 6920 6920 6920 0
524 20250401 112600 1390870 6920 6920 6920 6920 0
525 20250401 112500 1390870 6920 6920 6920 6920 0
526 20250401 112400 1390870 6920 6920 6920 6920 0
527 20250401 112300 1390870 6920 6920 6920 6920 121
528 20250401 112200 553550 6920 6920 6920 6920 0
529 20250401 112100 553550 6920 6920 6920 6920 0
530 20250401 112000 553550 6920 6920 6920 6920 0
531 20250401 111900 553550 6920 6920 6920 6920 0
532 20250401 111800 553550 6920 6920 6920 6920 0
533 20250401 111700 553550 6920 6920 6920 6920 0
534 20250401 111600 553550 6920 6920 6920 6920 0
535 20250401 111500 553550 6920 6920 6920 6920 0
536 20250401 111400 553550 6920 6920 6920 6920 0
537 20250401 111300 553550 6920 6920 6920 6920 0
538 20250401 111200 553550 6920 6920 6920 6920 3
539 20250401 111100 532790 6920 6920 6920 6920 0
540 20250401 111000 532790 6920 6920 6920 6920 0
541 20250401 110900 532790 6920 6920 6920 6920 0
542 20250401 110800 532790 6920 6920 6920 6920 0
543 20250401 110700 532790 6920 6920 6920 6920 0
544 20250401 110600 532790 6920 6920 6920 6920 0
545 20250401 110500 532790 6920 6920 6920 6920 0
546 20250401 110400 532790 6920 6920 6920 6920 0
547 20250401 110300 532790 6920 6920 6920 6920 0
548 20250401 110200 532790 6920 6920 6920 6920 0
549 20250401 110100 532790 6920 6920 6920 6920 0
550 20250401 110000 532790 6920 6920 6920 6920 0
551 20250401 105900 532790 6920 6920 6920 6920 0
552 20250401 105800 532790 6920 6920 6920 6920 0
553 20250401 105700 532790 6920 6920 6920 6920 0
554 20250401 105600 532790 6920 6920 6920 6920 0
555 20250401 105500 532790 6920 6920 6920 6920 0
556 20250401 105400 532790 6920 6920 6920 6920 0
557 20250401 105300 532790 6920 6920 6920 6920 0
558 20250401 105200 532790 6920 6920 6920 6920 0
559 20250401 105100 532790 6920 6920 6920 6920 0
560 20250401 105000 532790 6920 6920 6920 6920 0
561 20250401 104900 532790 6920 6920 6920 6920 0
562 20250401 104800 532790 6920 6920 6920 6920 1
563 20250401 104700 525870 6910 6910 6910 6910 0
564 20250401 104600 525870 6910 6910 6910 6910 0
565 20250401 104500 525870 6910 6910 6910 6910 0
566 20250401 104400 525870 6910 6910 6910 6910 0
567 20250401 104300 525870 6910 6910 6910 6910 0
568 20250401 104200 525870 6910 6910 6910 6910 0
569 20250401 104100 525870 6910 6910 6910 6910 0
570 20250401 104000 525870 6910 6910 6910 6910 0
571 20250401 103900 525870 6910 6910 6910 6910 0
572 20250401 103800 525870 6910 6910 6910 6910 0
573 20250401 103700 525870 6910 6910 6910 6910 0
574 20250401 103600 525870 6910 6910 6910 6910 0
575 20250401 103500 525870 6910 6910 6910 6910 0
576 20250401 103400 525870 6910 6910 6910 6910 0
577 20250401 103300 525870 6910 6910 6910 6910 0
578 20250401 103200 525870 6910 6910 6910 6910 0
579 20250401 103100 525870 6910 6910 6910 6910 0
580 20250401 103000 525870 6910 6910 6910 6910 0
581 20250401 102900 525870 6910 6910 6910 6910 0
582 20250401 102800 525870 6910 6910 6910 6910 0
583 20250401 102700 525870 6910 6910 6910 6910 0
584 20250401 102600 525870 6910 6910 6910 6910 0
585 20250401 102500 525870 6910 6910 6910 6910 0
586 20250401 102400 525870 6910 6910 6910 6910 0
587 20250401 102300 525870 6910 6910 6910 6910 0
588 20250401 102200 525870 6910 6910 6910 6910 0
589 20250401 102100 525870 6910 6910 6910 6910 0
590 20250401 102000 525870 6910 6910 6910 6910 0
591 20250401 101900 525870 6910 6910 6910 6910 0
592 20250401 101800 525870 6910 6910 6910 6910 0
593 20250401 101700 525870 6910 6910 6910 6910 0
594 20250401 101600 525870 6910 6910 6910 6910 0
595 20250401 101500 525870 6910 6910 6910 6910 0
596 20250401 101400 525870 6910 6910 6910 6910 0
597 20250401 101300 525870 6910 6910 6910 6910 0
598 20250401 101200 525870 6910 6910 6910 6910 0
599 20250401 101100 525870 6910 6910 6910 6910 0
600 20250401 101000 525870 6910 6910 6910 6910 0
601 20250401 100900 525870 6910 6910 6910 6910 0
602 20250401 100800 525870 6910 6910 6910 6910 0
603 20250401 100700 525870 6910 6910 6910 6910 0
604 20250401 100600 525870 6910 6910 6910 6910 0
605 20250401 100500 525870 6910 6910 6910 6910 0
606 20250401 100400 525870 6910 6910 6910 6910 0
607 20250401 100300 525870 6910 6910 6910 6910 0
608 20250401 100200 525870 6910 6920 6920 6910 6
609 20250401 100100 484380 6920 6920 6920 6920 0
610 20250401 100000 484380 6920 6920 6920 6920 0
611 20250401 095900 484380 6920 6920 6920 6920 0
612 20250401 095800 484380 6920 6920 6920 6920 0
613 20250401 095700 484380 6920 6920 6920 6920 0
614 20250401 095600 484380 6920 6920 6920 6920 2
615 20250401 095500 470540 6910 6910 6910 6910 0
616 20250401 095400 470540 6910 6910 6910 6910 0
617 20250401 095300 470540 6910 6910 6910 6910 0
618 20250401 095200 470540 6910 6910 6910 6910 0
619 20250401 095100 470540 6910 6910 6910 6910 0
620 20250401 095000 470540 6910 6910 6910 6910 0
621 20250401 094900 470540 6910 6910 6910 6910 0
622 20250401 094800 470540 6910 6910 6910 6910 0
623 20250401 094700 470540 6910 6910 6910 6910 0
624 20250401 094600 470540 6910 6910 6910 6910 2
625 20250401 094500 456720 6920 6920 6920 6920 0
626 20250401 094400 456720 6920 6920 6920 6920 0
627 20250401 094300 456720 6920 6920 6920 6920 0
628 20250401 094200 456720 6920 6920 6920 6920 10
629 20250401 094100 387520 6920 6920 6920 6920 0
630 20250401 094000 387520 6920 6920 6920 6920 1
631 20250401 093900 380600 6920 6920 6920 6920 0
632 20250401 093800 380600 6920 6920 6920 6920 0
633 20250401 093700 380600 6920 6920 6920 6920 0
634 20250401 093600 380600 6920 6920 6920 6920 0
635 20250401 093500 380600 6920 6920 6920 6920 0
636 20250401 093400 380600 6920 6920 6920 6920 0
637 20250401 093300 380600 6920 6920 6920 6920 0
638 20250401 093200 380600 6920 6920 6920 6920 0
639 20250401 093100 380600 6920 6920 6920 6920 0
640 20250401 093000 380600 6920 6920 6920 6920 0
641 20250401 092900 380600 6920 6920 6920 6920 0
642 20250401 092800 380600 6920 6920 6920 6920 0
643 20250401 092700 380600 6920 6920 6920 6920 0
644 20250401 092600 380600 6920 6920 6920 6920 0
645 20250401 092500 380600 6920 6920 6920 6920 0
646 20250401 092400 380600 6920 6920 6920 6920 0
647 20250401 092300 380600 6920 6920 6920 6920 0
648 20250401 092200 380600 6920 6920 6920 6920 1
649 20250401 092100 373680 6920 6920 6920 6920 0
650 20250401 092000 373680 6920 6920 6920 6920 0
651 20250401 091900 373680 6920 6920 6920 6920 0
652 20250401 091800 373680 6920 6920 6920 6920 0
653 20250401 091700 373680 6920 6920 6920 6920 2
654 20250401 091600 359840 6920 6920 6920 6920 0
655 20250401 091500 359840 6920 6920 6920 6920 0
656 20250401 091400 359840 6920 6920 6920 6920 1
657 20250401 091300 352920 6920 6920 6920 6920 0
658 20250401 091200 352920 6920 6920 6920 6920 0
659 20250401 091100 352920 6920 6920 6920 6920 0
660 20250401 091000 352920 6920 6920 6920 6920 0
661 20250401 090900 352920 6920 6920 6920 6920 0
662 20250401 090800 352920 6920 6920 6920 6920 0
663 20250401 090700 352920 6920 6920 6920 6920 0
664 20250401 090600 352920 6920 6920 6920 6920 50
665 20250401 090500 6920 6920 6920 6920 6920 0
666 20250401 090400 6920 6920 6920 6920 6920 0
667 20250401 090300 6920 6920 6920 6920 6920 0
668 20250401 090200 6920 6920 6920 6920 6920 0
669 20250401 090100 6920 6920 6920 6920 6920 0
670 20250401 090000 6920 6920 6920 6920 6920 1

1
084670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,2895569,0,20095248860,0.00
20250327,0,2895569,0,20268983000,0.00
20250326,0,2895569,0,20240027310,0.00
20250325,0,2895569,0,20297938690,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 2895569 0 20095248860 0.00
3 20250327 0 2895569 0 20268983000 0.00
4 20250326 0 2895569 0 20240027310 0.00
5 20250325 0 2895569 0 20297938690 0.00