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

596
004980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,156148645,7010,7010,7010,7010,769
20250401,185300,156148645,7010,7010,7010,7010,0
20250401,185200,156148645,7010,7010,7010,7010,0
20250401,185100,156148645,7010,7010,7010,7010,0
20250401,185000,156148645,7010,7010,7010,7010,0
20250401,184900,156148645,7010,7010,7010,7010,0
20250401,184800,156148645,7010,7010,7010,7010,0
20250401,184700,156148645,7010,7010,7010,7010,0
20250401,184600,156148645,7010,7010,7010,7010,0
20250401,184500,156148645,7010,7010,7010,7010,0
20250401,184400,156148645,7010,7010,7010,7010,0
20250401,184300,156148645,7010,7010,7010,7010,0
20250401,184200,156148645,7010,7010,7010,7010,0
20250401,184100,156148645,7010,7010,7010,7010,0
20250401,184000,156148645,7010,7010,7010,7010,0
20250401,183900,156148645,7010,7010,7010,7010,0
20250401,183800,156148645,7010,7010,7010,7010,0
20250401,183700,156148645,7010,7010,7010,7010,0
20250401,183600,156148645,7010,7010,7010,7010,0
20250401,183500,156148645,7010,7010,7010,7010,0
20250401,183400,156148645,7010,7010,7010,7010,0
20250401,183300,156148645,7010,7010,7010,7010,0
20250401,183200,156148645,7010,7010,7010,7010,0
20250401,183100,156148645,7010,7010,7010,7010,0
20250401,183000,156148645,7010,7010,7010,7010,0
20250401,182900,156148645,7010,7010,7010,7010,0
20250401,182800,156148645,7010,7010,7010,7010,0
20250401,182700,156148645,7010,7010,7010,7010,0
20250401,182600,156148645,7010,7010,7010,7010,0
20250401,182500,156148645,7010,7010,7010,7010,0
20250401,182400,156148645,7010,7010,7010,7010,769
20250401,182300,156148645,7010,7010,7010,7010,0
20250401,182200,156148645,7010,7010,7010,7010,0
20250401,182100,156148645,7010,7010,7010,7010,0
20250401,182000,156148645,7010,7010,7010,7010,0
20250401,181900,156148645,7010,7010,7010,7010,0
20250401,181800,156148645,7010,7010,7010,7010,0
20250401,181700,156148645,7010,7010,7010,7010,0
20250401,181600,156148645,7010,7010,7010,7010,0
20250401,181500,156148645,7010,7010,7010,7010,0
20250401,181400,156148645,7010,7010,7010,7010,0
20250401,181300,156148645,7010,7010,7010,7010,0
20250401,181200,156148645,7010,7010,7010,7010,0
20250401,181100,156148645,7010,7010,7010,7010,0
20250401,181000,156148645,7010,7010,7010,7010,0
20250401,180900,156148645,7010,7010,7010,7010,0
20250401,180800,156148645,7010,7010,7010,7010,0
20250401,180700,156148645,7010,7010,7010,7010,0
20250401,180600,156148645,7010,7010,7010,7010,0
20250401,180500,156148645,7010,7010,7010,7010,0
20250401,180400,156148645,7010,7010,7010,7010,0
20250401,180300,156148645,7010,7010,7010,7010,0
20250401,180200,156148645,7010,7010,7010,7010,0
20250401,180100,156148645,7010,7010,7010,7010,0
20250401,180000,156148645,7010,7010,7010,7010,0
20250401,175900,156148645,7010,7010,7010,7010,0
20250401,175800,156148645,7010,7010,7010,7010,0
20250401,175700,156148645,7010,7010,7010,7010,0
20250401,175600,156148645,7010,7010,7010,7010,0
20250401,175500,156148645,7010,7010,7010,7010,0
20250401,175400,156148645,7010,7010,7010,7010,769
20250401,175300,156148645,7010,7010,7010,7010,0
20250401,175200,156148645,7010,7010,7010,7010,0
20250401,175100,156148645,7010,7010,7010,7010,0
20250401,175000,156148645,7010,7010,7010,7010,0
20250401,174900,156148645,7010,7010,7010,7010,0
20250401,174800,156148645,7010,7010,7010,7010,0
20250401,174700,156148645,7010,7010,7010,7010,0
20250401,174600,156148645,7010,7010,7010,7010,0
20250401,174500,156148645,7010,7010,7010,7010,0
20250401,174400,156148645,7010,7010,7010,7010,0
20250401,174300,156148645,7010,7010,7010,7010,0
20250401,174200,156148645,7010,7010,7010,7010,0
20250401,174100,156148645,7010,7010,7010,7010,0
20250401,174000,156148645,7010,7010,7010,7010,0
20250401,173900,156148645,7010,7010,7010,7010,0
20250401,173800,156148645,7010,7010,7010,7010,0
20250401,173700,156148645,7010,7010,7010,7010,0
20250401,173600,156148645,7010,7010,7010,7010,0
20250401,173500,156148645,7010,7010,7010,7010,0
20250401,173400,156148645,7010,7010,7010,7010,0
20250401,173300,156148645,7010,7010,7010,7010,0
20250401,173200,156148645,7010,7010,7010,7010,0
20250401,173100,156148645,7010,7010,7010,7010,0
20250401,173000,156148645,7010,7010,7010,7010,0
20250401,172900,156148645,7010,7010,7010,7010,0
20250401,172800,156148645,7010,7010,7010,7010,0
20250401,172700,156148645,7010,7010,7010,7010,0
20250401,172600,156148645,7010,7010,7010,7010,0
20250401,172500,156148645,7010,7010,7010,7010,0
20250401,172400,156148645,7010,7010,7010,7010,769
20250401,172300,156148645,7010,7010,7010,7010,0
20250401,172200,156148645,7010,7010,7010,7010,0
20250401,172100,156148645,7010,7010,7010,7010,0
20250401,172000,156148645,7010,7010,7010,7010,0
20250401,171900,156148645,7010,7010,7010,7010,0
20250401,171800,156148645,7010,7010,7010,7010,0
20250401,171700,156148645,7010,7010,7010,7010,0
20250401,171600,156148645,7010,7010,7010,7010,0
20250401,171500,156148645,7010,7010,7010,7010,0
20250401,171400,156148645,7010,7010,7010,7010,0
20250401,171300,156148645,7010,7010,7010,7010,0
20250401,171200,156148645,7010,7010,7010,7010,0
20250401,171100,156148645,7010,7010,7010,7010,0
20250401,171000,156148645,7010,7010,7010,7010,0
20250401,170900,156148645,7010,7010,7010,7010,0
20250401,170800,156148645,7010,7010,7010,7010,0
20250401,170700,156148645,7010,7010,7010,7010,0
20250401,170600,156148645,7010,7010,7010,7010,0
20250401,170500,156148645,7010,7010,7010,7010,0
20250401,170400,156148645,7010,7010,7010,7010,0
20250401,170300,156148645,7010,7010,7010,7010,0
20250401,170200,156148645,7010,7010,7010,7010,0
20250401,170100,156148645,7010,7010,7010,7010,0
20250401,170000,156148645,7010,7010,7010,7010,0
20250401,165900,156148645,7010,7010,7010,7010,0
20250401,165800,156148645,7010,7010,7010,7010,0
20250401,165700,156148645,7010,7010,7010,7010,0
20250401,165600,156148645,7010,7010,7010,7010,0
20250401,165500,156148645,7010,7010,7010,7010,0
20250401,165400,156148645,7010,7010,7010,7010,769
20250401,165300,156148645,7010,7010,7010,7010,0
20250401,165200,156148645,7010,7010,7010,7010,0
20250401,165100,156148645,7010,7010,7010,7010,0
20250401,165000,156148645,7010,7010,7010,7010,0
20250401,164900,156148645,7010,7010,7010,7010,0
20250401,164800,156148645,7010,7010,7010,7010,0
20250401,164700,156148645,7010,7010,7010,7010,0
20250401,164600,156148645,7010,7010,7010,7010,0
20250401,164500,156148645,7010,7010,7010,7010,0
20250401,164400,156148645,7010,7010,7010,7010,0
20250401,164300,156148645,7010,7010,7010,7010,0
20250401,164200,156148645,7010,7010,7010,7010,0
20250401,164100,156148645,7010,7010,7010,7010,0
20250401,164000,156148645,7010,7010,7010,7010,0
20250401,163900,156148645,7010,7010,7010,7010,0
20250401,163800,156148645,7010,7010,7010,7010,0
20250401,163700,156148645,7010,7010,7010,7010,0
20250401,163600,156148645,7010,7010,7010,7010,0
20250401,163500,156148645,7010,7010,7010,7010,0
20250401,163400,156148645,7010,7010,7010,7010,0
20250401,163300,156148645,7010,7010,7010,7010,0
20250401,163200,156148645,7010,7010,7010,7010,0
20250401,163100,156148645,7010,7010,7010,7010,0
20250401,163000,156148645,7010,7010,7010,7010,0
20250401,162900,156148645,7010,7010,7010,7010,0
20250401,162800,156148645,7010,7010,7010,7010,0
20250401,162700,156148645,7010,7010,7010,7010,0
20250401,162600,156148645,7010,7010,7010,7010,0
20250401,162500,156148645,7010,7010,7010,7010,0
20250401,162400,156148645,7010,7010,7010,7010,769
20250401,162300,156148645,7010,7010,7010,7010,0
20250401,162200,156148645,7010,7010,7010,7010,0
20250401,162100,156148645,7010,7010,7010,7010,0
20250401,162000,156148645,7010,7010,7010,7010,0
20250401,161900,156148645,7010,7010,7010,7010,0
20250401,161800,156148645,7010,7010,7010,7010,0
20250401,161700,156148645,7010,7010,7010,7010,0
20250401,161600,156148645,7010,7010,7010,7010,0
20250401,161500,156148645,7010,7010,7010,7010,0
20250401,161400,156148645,7010,7010,7010,7010,0
20250401,161300,156148645,7010,7010,7010,7010,0
20250401,161200,156148645,7010,7010,7010,7010,0
20250401,161100,156148645,7010,7010,7010,7010,0
20250401,161000,156148645,7010,7010,7010,7010,0
20250401,160900,156148645,7010,7010,7010,7010,0
20250401,160800,156148645,7010,7010,7010,7010,0
20250401,160700,156148645,7010,7010,7010,7010,0
20250401,160600,156148645,7010,7010,7010,7010,0
20250401,160500,156148645,7010,7010,7010,7010,0
20250401,160400,156148645,7010,7010,7010,7010,0
20250401,160300,156148645,7010,7010,7010,7010,0
20250401,160200,156148645,7010,7010,7010,7010,0
20250401,160100,156148645,7010,7010,7010,7010,0
20250401,160000,156148645,7010,7010,7010,7010,0
20250401,155900,156148645,7010,7010,7010,7010,0
20250401,155800,156148645,7010,7010,7010,7010,0
20250401,155700,156148645,7010,7010,7010,7010,0
20250401,155600,156148645,7010,7010,7010,7010,0
20250401,155500,156148645,7010,7010,7010,7010,0
20250401,155400,156148645,7010,7010,7010,7010,769
20250401,155300,156148645,7010,7010,7010,7010,0
20250401,155200,156148645,7010,7010,7010,7010,0
20250401,155100,156148645,7010,7010,7010,7010,0
20250401,155000,156148645,7010,7010,7010,7010,0
20250401,154900,156148645,7010,7010,7010,7010,0
20250401,154800,156148645,7010,7010,7010,7010,0
20250401,154700,156148645,7010,7010,7010,7010,0
20250401,154600,156148645,7010,7010,7010,7010,0
20250401,154500,156148645,7010,7010,7010,7010,0
20250401,154400,156148645,7010,7010,7010,7010,0
20250401,154300,156148645,7010,7010,7010,7010,0
20250401,154200,156148645,7010,7010,7010,7010,0
20250401,154100,156148645,7010,7010,7010,7010,0
20250401,154000,156148645,7010,7010,7010,7010,0
20250401,153900,156148645,7010,7010,7010,7010,0
20250401,153800,156148645,7010,7010,7010,7010,0
20250401,153700,156148645,7010,7010,7010,7010,0
20250401,153600,156148645,7010,7010,7010,7010,0
20250401,153500,156148645,7010,7010,7010,7010,0
20250401,153400,156148645,7010,7010,7010,7010,0
20250401,153300,156148645,7010,7010,7010,7010,0
20250401,153200,156148645,7010,7010,7010,7010,0
20250401,153100,156148645,7010,7010,7010,7010,0
20250401,153000,156148645,7010,7010,7010,7010,769
20250401,152900,150757955,7020,7020,7020,7020,0
20250401,152800,150757955,7020,7020,7020,7020,0
20250401,152700,150757955,7020,7020,7020,7020,0
20250401,152600,150757955,7020,7020,7020,7020,0
20250401,152500,150757955,7020,7020,7020,7020,0
20250401,152400,150757955,7020,7020,7020,7020,0
20250401,152300,150757955,7020,7020,7020,7020,0
20250401,152200,150757955,7020,7020,7020,7020,0
20250401,152100,150757955,7020,7020,7020,7020,0
20250401,152000,150757955,7020,7020,7020,7020,0
20250401,151900,150757955,7020,7030,7030,7020,113
20250401,151800,149963965,7030,7030,7030,7030,477
20250401,151700,146610655,7030,7030,7030,7030,51
20250401,151600,146252125,7040,7040,7040,7040,13
20250401,151500,146160605,7030,7030,7030,7030,0
20250401,151400,146160605,7030,7040,7040,7030,394
20250401,151300,143387635,7050,7050,7050,7050,0
20250401,151200,143387635,7050,7050,7050,7050,30
20250401,151100,143176135,7050,7050,7050,7050,0
20250401,151000,143176135,7050,7050,7050,7050,0
20250401,150900,143176135,7050,7050,7050,7050,0
20250401,150800,143176135,7050,7050,7050,7050,28
20250401,150700,142978735,7050,7050,7050,7050,0
20250401,150600,142978735,7050,7050,7050,7050,0
20250401,150500,142978735,7050,7050,7050,7050,38
20250401,150400,142710835,7050,7050,7050,7050,0
20250401,150300,142710835,7050,7050,7050,7050,0
20250401,150200,142710835,7050,7050,7050,7050,0
20250401,150100,142710835,7050,7050,7050,7050,26
20250401,150000,142527535,7040,7050,7050,7040,57
20250401,145900,142126145,7050,7050,7050,7050,0
20250401,145800,142126145,7050,7050,7050,7050,0
20250401,145700,142126145,7050,7050,7050,7050,27
20250401,145600,141935795,7050,7050,7050,7050,0
20250401,145500,141935795,7050,7050,7050,7050,0
20250401,145400,141935795,7050,7050,7050,7050,0
20250401,145300,141935795,7050,7050,7050,7050,28
20250401,145200,141738395,7050,7050,7050,7050,0
20250401,145100,141738395,7050,7050,7050,7050,0
20250401,145000,141738395,7050,7050,7050,7050,0
20250401,144900,141738395,7050,7050,7050,7050,0
20250401,144800,141738395,7050,7050,7050,7050,0
20250401,144700,141738395,7050,7050,7050,7050,0
20250401,144600,141738395,7050,7040,7050,7040,2
20250401,144500,141724305,7050,7050,7050,7050,0
20250401,144400,141724305,7050,7050,7050,7050,32
20250401,144300,141498705,7050,7050,7050,7050,0
20250401,144200,141498705,7050,7050,7050,7050,0
20250401,144100,141498705,7050,7050,7050,7050,0
20250401,144000,141498705,7050,7050,7050,7050,0
20250401,143900,141498705,7050,7050,7050,7050,0
20250401,143800,141498705,7050,7050,7050,7050,108
20250401,143700,140737305,7060,7060,7060,7060,0
20250401,143600,140737305,7060,7060,7060,7060,0
20250401,143500,140737305,7060,7060,7060,7060,0
20250401,143400,140737305,7060,7060,7060,7060,0
20250401,143300,140737305,7060,7060,7060,7060,0
20250401,143200,140737305,7060,7060,7060,7060,0
20250401,143100,140737305,7060,7060,7060,7060,0
20250401,143000,140737305,7060,7060,7060,7060,0
20250401,142900,140737305,7060,7060,7060,7060,0
20250401,142800,140737305,7060,7060,7060,7060,1
20250401,142700,140730245,7060,7060,7060,7060,0
20250401,142600,140730245,7060,7060,7060,7060,0
20250401,142500,140730245,7060,7060,7060,7060,0
20250401,142400,140730245,7060,7060,7060,7060,181
20250401,142300,139452385,7060,7060,7060,7060,0
20250401,142200,139452385,7060,7060,7060,7060,0
20250401,142100,139452385,7060,7060,7060,7060,0
20250401,142000,139452385,7060,7060,7060,7060,3
20250401,141900,139431205,7050,7050,7050,7050,0
20250401,141800,139431205,7050,7050,7050,7050,0
20250401,141700,139431205,7050,7050,7050,7050,0
20250401,141600,139431205,7050,7050,7050,7050,47
20250401,141500,139099855,7060,7060,7060,7060,0
20250401,141400,139099855,7060,7060,7060,7060,0
20250401,141300,139099855,7060,7060,7060,7060,46
20250401,141200,138775095,7070,7070,7070,7070,0
20250401,141100,138775095,7070,7070,7070,7070,0
20250401,141000,138775095,7070,7070,7070,7070,31
20250401,140900,138555925,7070,7070,7070,7070,0
20250401,140800,138555925,7070,7070,7070,7070,0
20250401,140700,138555925,7070,7070,7070,7070,0
20250401,140600,138555925,7070,7070,7070,7070,0
20250401,140500,138555925,7070,7070,7070,7070,0
20250401,140400,138555925,7070,7070,7070,7070,0
20250401,140300,138555925,7070,7070,7070,7070,0
20250401,140200,138555925,7070,7070,7070,7070,28
20250401,140100,138357965,7070,7070,7070,7070,0
20250401,140000,138357965,7070,7070,7070,7070,0
20250401,135900,138357965,7070,7070,7070,7070,5
20250401,135800,138322615,7070,7070,7070,7070,0
20250401,135700,138322615,7070,7070,7070,7070,0
20250401,135600,138322615,7070,7070,7070,7070,0
20250401,135500,138322615,7070,7070,7070,7070,0
20250401,135400,138322615,7070,7070,7070,7070,0
20250401,135300,138322615,7070,7070,7070,7070,49
20250401,135200,137976185,7070,7070,7070,7070,29
20250401,135100,137771155,7070,7070,7070,7070,18
20250401,135000,137643895,7070,7070,7070,7070,0
20250401,134900,137643895,7070,7070,7070,7070,0
20250401,134800,137643895,7070,7070,7070,7070,0
20250401,134700,137643895,7070,7070,7070,7070,0
20250401,134600,137643895,7070,7070,7070,7070,11
20250401,134500,137566125,7070,7070,7070,7070,0
20250401,134400,137566125,7070,7070,7070,7070,27
20250401,134300,137375235,7070,7070,7070,7070,0
20250401,134200,137375235,7070,7070,7070,7070,0
20250401,134100,137375235,7070,7070,7070,7070,0
20250401,134000,137375235,7070,7070,7070,7070,0
20250401,133900,137375235,7070,7070,7070,7070,0
20250401,133800,137375235,7070,7070,7070,7070,0
20250401,133700,137375235,7070,7070,7070,7070,0
20250401,133600,137375235,7070,7070,7070,7070,0
20250401,133500,137375235,7070,7070,7070,7070,0
20250401,133400,137375235,7070,7070,7070,7070,31
20250401,133300,137156065,7050,7050,7050,7050,0
20250401,133200,137156065,7050,7050,7050,7050,0
20250401,133100,137156065,7050,7040,7050,7040,651
20250401,133000,132572235,7040,7040,7040,7040,53
20250401,132900,132199115,7040,7040,7040,7040,0
20250401,132800,132199115,7040,7040,7040,7040,0
20250401,132700,132199115,7040,7040,7040,7040,0
20250401,132600,132199115,7040,7040,7040,7040,10
20250401,132500,132128715,7040,7040,7040,7040,26
20250401,132400,131945675,7040,7040,7040,7040,1
20250401,132300,131938635,7040,7040,7040,7040,16
20250401,132200,131825995,7040,7040,7040,7040,0
20250401,132100,131825995,7040,7040,7040,7040,11
20250401,132000,131748555,7040,7040,7040,7040,30
20250401,131900,131537355,7040,7040,7040,7040,0
20250401,131800,131537355,7040,7040,7040,7040,0
20250401,131700,131537355,7040,7040,7040,7040,42
20250401,131600,131241675,7040,7040,7040,7040,17
20250401,131500,131121995,7030,7030,7030,7030,0
20250401,131400,131121995,7030,7030,7030,7030,0
20250401,131300,131121995,7030,7030,7030,7030,0
20250401,131200,131121995,7030,7030,7030,7030,0
20250401,131100,131121995,7030,7030,7030,7030,0
20250401,131000,131121995,7030,7030,7030,7030,0
20250401,130900,131121995,7030,7030,7030,7030,0
20250401,130800,131121995,7030,7030,7030,7030,0
20250401,130700,131121995,7030,7030,7030,7030,0
20250401,130600,131121995,7030,7030,7030,7030,0
20250401,130500,131121995,7030,7030,7030,7030,0
20250401,130400,131121995,7030,7030,7030,7030,0
20250401,130300,131121995,7030,7030,7030,7030,8
20250401,130200,131065755,7030,7030,7030,7030,0
20250401,130100,131065755,7030,7030,7030,7030,0
20250401,130000,131065755,7030,7030,7030,7030,1
20250401,125900,131058725,7030,7030,7030,7030,0
20250401,125800,131058725,7030,7030,7030,7030,0
20250401,125700,131058725,7030,7030,7030,7030,0
20250401,125600,131058725,7030,7030,7030,7030,0
20250401,125500,131058725,7030,7060,7060,7030,602
20250401,125400,126814715,7060,7060,7060,7060,0
20250401,125300,126814715,7060,7060,7060,7060,0
20250401,125200,126814715,7060,7070,7070,7060,252
20250401,125100,125033525,7060,7060,7060,7060,0
20250401,125000,125033525,7060,7060,7060,7060,0
20250401,124900,125033525,7060,7060,7060,7060,0
20250401,124800,125033525,7060,7060,7060,7060,0
20250401,124700,125033525,7060,7060,7060,7060,0
20250401,124600,125033525,7060,7060,7060,7060,0
20250401,124500,125033525,7060,7060,7060,7060,0
20250401,124400,125033525,7060,7060,7060,7060,0
20250401,124300,125033525,7060,7060,7060,7060,120
20250401,124200,124186325,7060,7060,7060,7060,15
20250401,124100,124080425,7060,7060,7060,7060,0
20250401,124000,124080425,7060,7060,7060,7060,1
20250401,123900,124073365,7060,7060,7060,7060,0
20250401,123800,124073365,7060,7060,7060,7060,0
20250401,123700,124073365,7060,7060,7060,7060,0
20250401,123600,124073365,7060,7070,7070,7060,300
20250401,123500,121952475,7070,7070,7070,7070,1
20250401,123400,121945405,7070,7070,7070,7070,0
20250401,123300,121945405,7070,7070,7070,7070,0
20250401,123200,121945405,7070,7060,7070,7060,215
20250401,123100,120425705,7070,7070,7070,7070,0
20250401,123000,120425705,7070,7070,7070,7070,0
20250401,122900,120425705,7070,7070,7070,7070,0
20250401,122800,120425705,7070,7070,7070,7070,1
20250401,122700,120418635,7060,7060,7060,7060,0
20250401,122600,120418635,7060,7070,7070,7060,41
20250401,122500,120128895,7070,7070,7070,7070,10
20250401,122400,120058195,7070,7070,7070,7070,10
20250401,122300,119987495,7070,7070,7070,7070,2
20250401,122200,119973355,7070,7070,7070,7070,0
20250401,122100,119973355,7070,7070,7070,7070,1
20250401,122000,119966285,7070,7070,7070,7070,0
20250401,121900,119966285,7070,7070,7070,7070,0
20250401,121800,119966285,7070,7070,7070,7070,0
20250401,121700,119966285,7070,7070,7070,7070,0
20250401,121600,119966285,7070,7070,7070,7070,1
20250401,121500,119959215,7070,7070,7070,7070,32
20250401,121400,119732975,7070,7070,7070,7070,5
20250401,121300,119697625,7070,7070,7070,7070,0
20250401,121200,119697625,7070,7070,7070,7070,0
20250401,121100,119697625,7070,7070,7070,7070,0
20250401,121000,119697625,7070,7070,7070,7070,0
20250401,120900,119697625,7070,7070,7070,7070,1
20250401,120800,119690555,7070,7070,7070,7070,0
20250401,120700,119690555,7070,7070,7070,7070,0
20250401,120600,119690555,7070,7070,7070,7070,0
20250401,120500,119690555,7070,7070,7070,7070,0
20250401,120400,119690555,7070,7070,7070,7070,369
20250401,120300,117081725,7070,7070,7070,7070,0
20250401,120200,117081725,7070,7070,7070,7070,0
20250401,120100,117081725,7070,7060,7070,7060,3
20250401,120000,117060535,7060,7060,7060,7060,0
20250401,115900,117060535,7060,7060,7060,7060,0
20250401,115800,117060535,7060,7060,7060,7060,157
20250401,115700,115952115,7040,7040,7040,7040,0
20250401,115600,115952115,7040,7040,7040,7040,0
20250401,115500,115952115,7040,7040,7040,7040,1
20250401,115400,115945075,7090,7090,7090,7090,0
20250401,115300,115945075,7090,7090,7090,7090,0
20250401,115200,115945075,7090,7070,7090,7070,50
20250401,115100,115590645,7030,7030,7030,7030,0
20250401,115000,115590645,7030,7030,7030,7030,0
20250401,114900,115590645,7030,7030,7030,7030,0
20250401,114800,115590645,7030,7030,7030,7030,0
20250401,114700,115590645,7030,7030,7030,7030,1
20250401,114600,115583615,7020,7020,7020,7020,0
20250401,114500,115583615,7020,7050,7070,7020,34
20250401,114400,115344645,7050,7050,7050,7050,0
20250401,114300,115344645,7050,7050,7050,7050,0
20250401,114200,115344645,7050,7050,7050,7050,0
20250401,114100,115344645,7050,7050,7050,7050,20
20250401,114000,115203645,7050,7040,7050,7040,401
20250401,113900,112376625,7040,7040,7040,7040,27
20250401,113800,112186545,7030,7030,7030,7030,0
20250401,113700,112186545,7030,7030,7030,7030,1
20250401,113600,112179515,7030,7030,7030,7030,0
20250401,113500,112179515,7030,7030,7030,7030,0
20250401,113400,112179515,7030,7030,7030,7030,0
20250401,113300,112179515,7030,7030,7030,7030,0
20250401,113200,112179515,7030,7030,7030,7030,421
20250401,113100,109219885,7040,7040,7040,7040,0
20250401,113000,109219885,7040,7030,7040,7030,221
20250401,112900,107664055,7030,7030,7030,7030,100
20250401,112800,106961055,7020,7020,7020,7020,0
20250401,112700,106961055,7020,7020,7020,7020,0
20250401,112600,106961055,7020,7020,7020,7020,274
20250401,112500,105037575,7020,7020,7020,7020,0
20250401,112400,105037575,7020,7020,7020,7020,0
20250401,112300,105037575,7020,7020,7050,7020,924
20250401,112200,98549565,6960,6960,6960,6960,0
20250401,112100,98549565,6960,6970,6970,6960,400
20250401,112000,95762525,6970,7000,7000,6970,301
20250401,111900,93655945,7020,7020,7020,7020,9
20250401,111800,93592765,7010,7010,7010,7010,42
20250401,111700,93298345,7010,7010,7010,7010,0
20250401,111600,93298345,7010,7010,7010,7010,1
20250401,111500,93291335,7010,7010,7010,7010,0
20250401,111400,93291335,7010,7010,7010,7010,34
20250401,111300,93052995,7010,7010,7010,7010,0
20250401,111200,93052995,7010,7010,7010,7010,29
20250401,111100,92849705,7000,7000,7000,7000,91
20250401,111000,92212705,7000,7000,7000,7000,0
20250401,110900,92212705,7000,7000,7000,7000,0
20250401,110800,92212705,7000,7000,7000,7000,0
20250401,110700,92212705,7000,7000,7000,7000,0
20250401,110600,92212705,7000,7000,7000,7000,0
20250401,110500,92212705,7000,7000,7000,7000,0
20250401,110400,92212705,7000,7000,7000,7000,30
20250401,110300,92002705,6980,6980,6980,6980,0
20250401,110200,92002705,6980,6980,6980,6980,50
20250401,110100,91653705,6990,6990,6990,6990,0
20250401,110000,91653705,6990,6990,6990,6990,0
20250401,105900,91653705,6990,6990,6990,6990,0
20250401,105800,91653705,6990,6980,6990,6970,685
20250401,105700,86870705,6970,6970,6970,6970,162
20250401,105600,85741565,6970,6970,6980,6970,349
20250401,105500,83308755,6980,6980,6980,6980,0
20250401,105400,83308755,6980,6980,6980,6980,0
20250401,105300,83308755,6980,6980,6980,6980,0
20250401,105200,83308755,6980,6980,6980,6980,200
20250401,105100,81912755,6970,6970,6970,6970,1
20250401,105000,81905785,6980,6980,6980,6980,0
20250401,104900,81905785,6980,6980,6980,6980,0
20250401,104800,81905785,6980,6980,6980,6980,48
20250401,104700,81570745,6980,6980,6980,6980,32
20250401,104600,81347385,6960,6960,6960,6960,0
20250401,104500,81347385,6960,6960,6960,6960,0
20250401,104400,81347385,6960,6960,6960,6960,1
20250401,104300,81340425,6980,6980,6980,6980,0
20250401,104200,81340425,6980,6980,6980,6980,0
20250401,104100,81340425,6980,6980,6980,6980,0
20250401,104000,81340425,6980,6980,6980,6980,29
20250401,103900,81138005,6960,6960,6960,6960,2
20250401,103800,81124085,6930,6930,6930,6930,0
20250401,103700,81124085,6930,6930,6930,6930,0
20250401,103600,81124085,6930,6930,6930,6930,0
20250401,103500,81124085,6930,6930,6930,6930,0
20250401,103400,81124085,6930,6930,6930,6930,0
20250401,103300,81124085,6930,6930,6930,6930,0
20250401,103200,81124085,6930,6930,6930,6930,0
20250401,103100,81124085,6930,6930,6930,6930,0
20250401,103000,81124085,6930,6930,6930,6930,0
20250401,102900,81124085,6930,6930,6930,6930,0
20250401,102800,81124085,6930,6930,6930,6930,0
20250401,102700,81124085,6930,6930,6930,6930,200
20250401,102600,79738085,6930,6930,6930,6930,0
20250401,102500,79738085,6930,6930,6930,6930,6
20250401,102400,79696505,6920,6920,6920,6920,0
20250401,102300,79696505,6920,6920,6920,6920,0
20250401,102200,79696505,6920,6960,6960,6920,31
20250401,102100,79480825,6960,6960,6960,6960,0
20250401,102000,79480825,6960,6960,6960,6960,1
20250401,101900,79473865,6950,6950,6950,6950,0
20250401,101800,79473865,6950,6950,6950,6950,8
20250401,101700,79418265,6950,6950,6950,6950,0
20250401,101600,79418265,6950,6980,6980,6950,101
20250401,101500,78716285,6960,6960,6960,6960,5
20250401,101400,78681485,6980,6960,6980,6960,814
20250401,101300,73000435,6960,6960,6970,6960,511
20250401,101200,69443065,6950,6950,6950,6950,262
20250401,101100,67622165,6950,6950,6950,6950,1
20250401,101000,67615215,6950,6950,6950,6950,2
20250401,100900,67601315,6930,6930,6930,6930,0
20250401,100800,67601315,6930,6930,6930,6930,0
20250401,100700,67601315,6930,6930,6930,6930,0
20250401,100600,67601315,6930,6930,6930,6930,1099
20250401,100500,59985245,6930,6930,6930,6930,1
20250401,100400,59978315,6930,6930,6930,6930,0
20250401,100300,59978315,6930,6930,6930,6930,0
20250401,100200,59978315,6930,6930,6930,6930,0
20250401,100100,59978315,6930,6950,6950,6930,303
20250401,100000,57878505,6930,6930,6930,6930,1
20250401,095900,57871575,6930,6930,6930,6930,0
20250401,095800,57871575,6930,6930,6930,6930,0
20250401,095700,57871575,6930,6930,6930,6930,0
20250401,095600,57871575,6930,6930,6930,6930,0
20250401,095500,57871575,6930,6930,6930,6930,26
20250401,095400,57691395,6930,6930,6930,6930,0
20250401,095300,57691395,6930,6930,6930,6930,1
20250401,095200,57684465,6920,6920,6920,6920,0
20250401,095100,57684465,6920,6920,6920,6920,29
20250401,095000,57483785,6930,6930,6930,6930,156
20250401,094900,56402705,6930,6930,6930,6930,0
20250401,094800,56402705,6930,6930,6930,6930,0
20250401,094700,56402705,6930,6930,6930,6930,0
20250401,094600,56402705,6930,6930,6930,6930,1
20250401,094500,56395775,6920,6920,6920,6920,0
20250401,094400,56395775,6920,6920,6920,6920,29
20250401,094300,56195095,6950,6950,6950,6950,0
20250401,094200,56195095,6950,6950,6950,6950,0
20250401,094100,56195095,6950,6950,6950,6950,0
20250401,094000,56195095,6950,6950,6950,6950,1
20250401,093900,56188145,6950,6920,6950,6890,957
20250401,093800,49586725,6920,6950,6950,6920,142
20250401,093700,48602195,6930,6930,6930,6930,0
20250401,093600,48602195,6930,6930,6930,6930,0
20250401,093500,48602195,6930,6930,6930,6930,53
20250401,093400,48234905,6950,6950,6950,6950,10
20250401,093300,48165405,6920,6920,6920,6920,0
20250401,093200,48165405,6920,6920,6920,6920,0
20250401,093100,48165405,6920,6930,6930,6920,20
20250401,093000,48026885,6930,6930,6930,6930,0
20250401,092900,48026885,6930,6930,6950,6930,493
20250401,092800,44607195,6930,6920,6950,6920,52
20250401,092700,44246715,6930,6950,6950,6930,326
20250401,092600,41981435,6960,6960,6960,6960,1
20250401,092500,41974475,6960,6960,6960,6960,0
20250401,092400,41974475,6960,6960,6960,6960,1
20250401,092300,41967515,6960,6975,6975,6960,6
20250401,092200,41925710,6980,6980,6980,6980,2
20250401,092100,41911750,6960,6980,6980,6960,2
20250401,092000,41897810,6960,6960,6960,6960,0
20250401,091900,41897810,6960,6960,6960,6960,24
20250401,091800,41730770,6980,6980,6980,6960,526
20250401,091700,38069290,6980,6970,6980,6970,152
20250401,091600,37009800,6980,6980,6980,6980,300
20250401,091500,34915800,6980,6980,6980,6980,0
20250401,091400,34915800,6980,6980,6980,6980,1
20250401,091300,34908820,6970,6970,6970,6970,0
20250401,091200,34908820,6970,6970,6970,6970,0
20250401,091100,34908820,6970,6970,6970,6970,18
20250401,091000,34783360,6970,6980,6980,6970,123
20250401,090900,33925560,6970,6970,6970,6970,185
20250401,090800,32636110,6970,6980,6980,6970,262
20250401,090700,30809960,6960,6960,6960,6960,0
20250401,090600,30809960,6960,6960,6960,6960,0
20250401,090500,30809960,6960,6960,6960,6960,0
20250401,090400,30809960,6960,6960,6960,6960,0
20250401,090300,30809960,6960,6960,6960,6960,5
20250401,090200,30775160,7030,7000,7030,6990,157
20250401,090100,29676100,7000,7000,7000,7000,0
20250401,090000,29676100,7000,6890,7000,6890,4304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 156148645 7010 7010 7010 7010 769
3 20250401 185300 156148645 7010 7010 7010 7010 0
4 20250401 185200 156148645 7010 7010 7010 7010 0
5 20250401 185100 156148645 7010 7010 7010 7010 0
6 20250401 185000 156148645 7010 7010 7010 7010 0
7 20250401 184900 156148645 7010 7010 7010 7010 0
8 20250401 184800 156148645 7010 7010 7010 7010 0
9 20250401 184700 156148645 7010 7010 7010 7010 0
10 20250401 184600 156148645 7010 7010 7010 7010 0
11 20250401 184500 156148645 7010 7010 7010 7010 0
12 20250401 184400 156148645 7010 7010 7010 7010 0
13 20250401 184300 156148645 7010 7010 7010 7010 0
14 20250401 184200 156148645 7010 7010 7010 7010 0
15 20250401 184100 156148645 7010 7010 7010 7010 0
16 20250401 184000 156148645 7010 7010 7010 7010 0
17 20250401 183900 156148645 7010 7010 7010 7010 0
18 20250401 183800 156148645 7010 7010 7010 7010 0
19 20250401 183700 156148645 7010 7010 7010 7010 0
20 20250401 183600 156148645 7010 7010 7010 7010 0
21 20250401 183500 156148645 7010 7010 7010 7010 0
22 20250401 183400 156148645 7010 7010 7010 7010 0
23 20250401 183300 156148645 7010 7010 7010 7010 0
24 20250401 183200 156148645 7010 7010 7010 7010 0
25 20250401 183100 156148645 7010 7010 7010 7010 0
26 20250401 183000 156148645 7010 7010 7010 7010 0
27 20250401 182900 156148645 7010 7010 7010 7010 0
28 20250401 182800 156148645 7010 7010 7010 7010 0
29 20250401 182700 156148645 7010 7010 7010 7010 0
30 20250401 182600 156148645 7010 7010 7010 7010 0
31 20250401 182500 156148645 7010 7010 7010 7010 0
32 20250401 182400 156148645 7010 7010 7010 7010 769
33 20250401 182300 156148645 7010 7010 7010 7010 0
34 20250401 182200 156148645 7010 7010 7010 7010 0
35 20250401 182100 156148645 7010 7010 7010 7010 0
36 20250401 182000 156148645 7010 7010 7010 7010 0
37 20250401 181900 156148645 7010 7010 7010 7010 0
38 20250401 181800 156148645 7010 7010 7010 7010 0
39 20250401 181700 156148645 7010 7010 7010 7010 0
40 20250401 181600 156148645 7010 7010 7010 7010 0
41 20250401 181500 156148645 7010 7010 7010 7010 0
42 20250401 181400 156148645 7010 7010 7010 7010 0
43 20250401 181300 156148645 7010 7010 7010 7010 0
44 20250401 181200 156148645 7010 7010 7010 7010 0
45 20250401 181100 156148645 7010 7010 7010 7010 0
46 20250401 181000 156148645 7010 7010 7010 7010 0
47 20250401 180900 156148645 7010 7010 7010 7010 0
48 20250401 180800 156148645 7010 7010 7010 7010 0
49 20250401 180700 156148645 7010 7010 7010 7010 0
50 20250401 180600 156148645 7010 7010 7010 7010 0
51 20250401 180500 156148645 7010 7010 7010 7010 0
52 20250401 180400 156148645 7010 7010 7010 7010 0
53 20250401 180300 156148645 7010 7010 7010 7010 0
54 20250401 180200 156148645 7010 7010 7010 7010 0
55 20250401 180100 156148645 7010 7010 7010 7010 0
56 20250401 180000 156148645 7010 7010 7010 7010 0
57 20250401 175900 156148645 7010 7010 7010 7010 0
58 20250401 175800 156148645 7010 7010 7010 7010 0
59 20250401 175700 156148645 7010 7010 7010 7010 0
60 20250401 175600 156148645 7010 7010 7010 7010 0
61 20250401 175500 156148645 7010 7010 7010 7010 0
62 20250401 175400 156148645 7010 7010 7010 7010 769
63 20250401 175300 156148645 7010 7010 7010 7010 0
64 20250401 175200 156148645 7010 7010 7010 7010 0
65 20250401 175100 156148645 7010 7010 7010 7010 0
66 20250401 175000 156148645 7010 7010 7010 7010 0
67 20250401 174900 156148645 7010 7010 7010 7010 0
68 20250401 174800 156148645 7010 7010 7010 7010 0
69 20250401 174700 156148645 7010 7010 7010 7010 0
70 20250401 174600 156148645 7010 7010 7010 7010 0
71 20250401 174500 156148645 7010 7010 7010 7010 0
72 20250401 174400 156148645 7010 7010 7010 7010 0
73 20250401 174300 156148645 7010 7010 7010 7010 0
74 20250401 174200 156148645 7010 7010 7010 7010 0
75 20250401 174100 156148645 7010 7010 7010 7010 0
76 20250401 174000 156148645 7010 7010 7010 7010 0
77 20250401 173900 156148645 7010 7010 7010 7010 0
78 20250401 173800 156148645 7010 7010 7010 7010 0
79 20250401 173700 156148645 7010 7010 7010 7010 0
80 20250401 173600 156148645 7010 7010 7010 7010 0
81 20250401 173500 156148645 7010 7010 7010 7010 0
82 20250401 173400 156148645 7010 7010 7010 7010 0
83 20250401 173300 156148645 7010 7010 7010 7010 0
84 20250401 173200 156148645 7010 7010 7010 7010 0
85 20250401 173100 156148645 7010 7010 7010 7010 0
86 20250401 173000 156148645 7010 7010 7010 7010 0
87 20250401 172900 156148645 7010 7010 7010 7010 0
88 20250401 172800 156148645 7010 7010 7010 7010 0
89 20250401 172700 156148645 7010 7010 7010 7010 0
90 20250401 172600 156148645 7010 7010 7010 7010 0
91 20250401 172500 156148645 7010 7010 7010 7010 0
92 20250401 172400 156148645 7010 7010 7010 7010 769
93 20250401 172300 156148645 7010 7010 7010 7010 0
94 20250401 172200 156148645 7010 7010 7010 7010 0
95 20250401 172100 156148645 7010 7010 7010 7010 0
96 20250401 172000 156148645 7010 7010 7010 7010 0
97 20250401 171900 156148645 7010 7010 7010 7010 0
98 20250401 171800 156148645 7010 7010 7010 7010 0
99 20250401 171700 156148645 7010 7010 7010 7010 0
100 20250401 171600 156148645 7010 7010 7010 7010 0
101 20250401 171500 156148645 7010 7010 7010 7010 0
102 20250401 171400 156148645 7010 7010 7010 7010 0
103 20250401 171300 156148645 7010 7010 7010 7010 0
104 20250401 171200 156148645 7010 7010 7010 7010 0
105 20250401 171100 156148645 7010 7010 7010 7010 0
106 20250401 171000 156148645 7010 7010 7010 7010 0
107 20250401 170900 156148645 7010 7010 7010 7010 0
108 20250401 170800 156148645 7010 7010 7010 7010 0
109 20250401 170700 156148645 7010 7010 7010 7010 0
110 20250401 170600 156148645 7010 7010 7010 7010 0
111 20250401 170500 156148645 7010 7010 7010 7010 0
112 20250401 170400 156148645 7010 7010 7010 7010 0
113 20250401 170300 156148645 7010 7010 7010 7010 0
114 20250401 170200 156148645 7010 7010 7010 7010 0
115 20250401 170100 156148645 7010 7010 7010 7010 0
116 20250401 170000 156148645 7010 7010 7010 7010 0
117 20250401 165900 156148645 7010 7010 7010 7010 0
118 20250401 165800 156148645 7010 7010 7010 7010 0
119 20250401 165700 156148645 7010 7010 7010 7010 0
120 20250401 165600 156148645 7010 7010 7010 7010 0
121 20250401 165500 156148645 7010 7010 7010 7010 0
122 20250401 165400 156148645 7010 7010 7010 7010 769
123 20250401 165300 156148645 7010 7010 7010 7010 0
124 20250401 165200 156148645 7010 7010 7010 7010 0
125 20250401 165100 156148645 7010 7010 7010 7010 0
126 20250401 165000 156148645 7010 7010 7010 7010 0
127 20250401 164900 156148645 7010 7010 7010 7010 0
128 20250401 164800 156148645 7010 7010 7010 7010 0
129 20250401 164700 156148645 7010 7010 7010 7010 0
130 20250401 164600 156148645 7010 7010 7010 7010 0
131 20250401 164500 156148645 7010 7010 7010 7010 0
132 20250401 164400 156148645 7010 7010 7010 7010 0
133 20250401 164300 156148645 7010 7010 7010 7010 0
134 20250401 164200 156148645 7010 7010 7010 7010 0
135 20250401 164100 156148645 7010 7010 7010 7010 0
136 20250401 164000 156148645 7010 7010 7010 7010 0
137 20250401 163900 156148645 7010 7010 7010 7010 0
138 20250401 163800 156148645 7010 7010 7010 7010 0
139 20250401 163700 156148645 7010 7010 7010 7010 0
140 20250401 163600 156148645 7010 7010 7010 7010 0
141 20250401 163500 156148645 7010 7010 7010 7010 0
142 20250401 163400 156148645 7010 7010 7010 7010 0
143 20250401 163300 156148645 7010 7010 7010 7010 0
144 20250401 163200 156148645 7010 7010 7010 7010 0
145 20250401 163100 156148645 7010 7010 7010 7010 0
146 20250401 163000 156148645 7010 7010 7010 7010 0
147 20250401 162900 156148645 7010 7010 7010 7010 0
148 20250401 162800 156148645 7010 7010 7010 7010 0
149 20250401 162700 156148645 7010 7010 7010 7010 0
150 20250401 162600 156148645 7010 7010 7010 7010 0
151 20250401 162500 156148645 7010 7010 7010 7010 0
152 20250401 162400 156148645 7010 7010 7010 7010 769
153 20250401 162300 156148645 7010 7010 7010 7010 0
154 20250401 162200 156148645 7010 7010 7010 7010 0
155 20250401 162100 156148645 7010 7010 7010 7010 0
156 20250401 162000 156148645 7010 7010 7010 7010 0
157 20250401 161900 156148645 7010 7010 7010 7010 0
158 20250401 161800 156148645 7010 7010 7010 7010 0
159 20250401 161700 156148645 7010 7010 7010 7010 0
160 20250401 161600 156148645 7010 7010 7010 7010 0
161 20250401 161500 156148645 7010 7010 7010 7010 0
162 20250401 161400 156148645 7010 7010 7010 7010 0
163 20250401 161300 156148645 7010 7010 7010 7010 0
164 20250401 161200 156148645 7010 7010 7010 7010 0
165 20250401 161100 156148645 7010 7010 7010 7010 0
166 20250401 161000 156148645 7010 7010 7010 7010 0
167 20250401 160900 156148645 7010 7010 7010 7010 0
168 20250401 160800 156148645 7010 7010 7010 7010 0
169 20250401 160700 156148645 7010 7010 7010 7010 0
170 20250401 160600 156148645 7010 7010 7010 7010 0
171 20250401 160500 156148645 7010 7010 7010 7010 0
172 20250401 160400 156148645 7010 7010 7010 7010 0
173 20250401 160300 156148645 7010 7010 7010 7010 0
174 20250401 160200 156148645 7010 7010 7010 7010 0
175 20250401 160100 156148645 7010 7010 7010 7010 0
176 20250401 160000 156148645 7010 7010 7010 7010 0
177 20250401 155900 156148645 7010 7010 7010 7010 0
178 20250401 155800 156148645 7010 7010 7010 7010 0
179 20250401 155700 156148645 7010 7010 7010 7010 0
180 20250401 155600 156148645 7010 7010 7010 7010 0
181 20250401 155500 156148645 7010 7010 7010 7010 0
182 20250401 155400 156148645 7010 7010 7010 7010 769
183 20250401 155300 156148645 7010 7010 7010 7010 0
184 20250401 155200 156148645 7010 7010 7010 7010 0
185 20250401 155100 156148645 7010 7010 7010 7010 0
186 20250401 155000 156148645 7010 7010 7010 7010 0
187 20250401 154900 156148645 7010 7010 7010 7010 0
188 20250401 154800 156148645 7010 7010 7010 7010 0
189 20250401 154700 156148645 7010 7010 7010 7010 0
190 20250401 154600 156148645 7010 7010 7010 7010 0
191 20250401 154500 156148645 7010 7010 7010 7010 0
192 20250401 154400 156148645 7010 7010 7010 7010 0
193 20250401 154300 156148645 7010 7010 7010 7010 0
194 20250401 154200 156148645 7010 7010 7010 7010 0
195 20250401 154100 156148645 7010 7010 7010 7010 0
196 20250401 154000 156148645 7010 7010 7010 7010 0
197 20250401 153900 156148645 7010 7010 7010 7010 0
198 20250401 153800 156148645 7010 7010 7010 7010 0
199 20250401 153700 156148645 7010 7010 7010 7010 0
200 20250401 153600 156148645 7010 7010 7010 7010 0
201 20250401 153500 156148645 7010 7010 7010 7010 0
202 20250401 153400 156148645 7010 7010 7010 7010 0
203 20250401 153300 156148645 7010 7010 7010 7010 0
204 20250401 153200 156148645 7010 7010 7010 7010 0
205 20250401 153100 156148645 7010 7010 7010 7010 0
206 20250401 153000 156148645 7010 7010 7010 7010 769
207 20250401 152900 150757955 7020 7020 7020 7020 0
208 20250401 152800 150757955 7020 7020 7020 7020 0
209 20250401 152700 150757955 7020 7020 7020 7020 0
210 20250401 152600 150757955 7020 7020 7020 7020 0
211 20250401 152500 150757955 7020 7020 7020 7020 0
212 20250401 152400 150757955 7020 7020 7020 7020 0
213 20250401 152300 150757955 7020 7020 7020 7020 0
214 20250401 152200 150757955 7020 7020 7020 7020 0
215 20250401 152100 150757955 7020 7020 7020 7020 0
216 20250401 152000 150757955 7020 7020 7020 7020 0
217 20250401 151900 150757955 7020 7030 7030 7020 113
218 20250401 151800 149963965 7030 7030 7030 7030 477
219 20250401 151700 146610655 7030 7030 7030 7030 51
220 20250401 151600 146252125 7040 7040 7040 7040 13
221 20250401 151500 146160605 7030 7030 7030 7030 0
222 20250401 151400 146160605 7030 7040 7040 7030 394
223 20250401 151300 143387635 7050 7050 7050 7050 0
224 20250401 151200 143387635 7050 7050 7050 7050 30
225 20250401 151100 143176135 7050 7050 7050 7050 0
226 20250401 151000 143176135 7050 7050 7050 7050 0
227 20250401 150900 143176135 7050 7050 7050 7050 0
228 20250401 150800 143176135 7050 7050 7050 7050 28
229 20250401 150700 142978735 7050 7050 7050 7050 0
230 20250401 150600 142978735 7050 7050 7050 7050 0
231 20250401 150500 142978735 7050 7050 7050 7050 38
232 20250401 150400 142710835 7050 7050 7050 7050 0
233 20250401 150300 142710835 7050 7050 7050 7050 0
234 20250401 150200 142710835 7050 7050 7050 7050 0
235 20250401 150100 142710835 7050 7050 7050 7050 26
236 20250401 150000 142527535 7040 7050 7050 7040 57
237 20250401 145900 142126145 7050 7050 7050 7050 0
238 20250401 145800 142126145 7050 7050 7050 7050 0
239 20250401 145700 142126145 7050 7050 7050 7050 27
240 20250401 145600 141935795 7050 7050 7050 7050 0
241 20250401 145500 141935795 7050 7050 7050 7050 0
242 20250401 145400 141935795 7050 7050 7050 7050 0
243 20250401 145300 141935795 7050 7050 7050 7050 28
244 20250401 145200 141738395 7050 7050 7050 7050 0
245 20250401 145100 141738395 7050 7050 7050 7050 0
246 20250401 145000 141738395 7050 7050 7050 7050 0
247 20250401 144900 141738395 7050 7050 7050 7050 0
248 20250401 144800 141738395 7050 7050 7050 7050 0
249 20250401 144700 141738395 7050 7050 7050 7050 0
250 20250401 144600 141738395 7050 7040 7050 7040 2
251 20250401 144500 141724305 7050 7050 7050 7050 0
252 20250401 144400 141724305 7050 7050 7050 7050 32
253 20250401 144300 141498705 7050 7050 7050 7050 0
254 20250401 144200 141498705 7050 7050 7050 7050 0
255 20250401 144100 141498705 7050 7050 7050 7050 0
256 20250401 144000 141498705 7050 7050 7050 7050 0
257 20250401 143900 141498705 7050 7050 7050 7050 0
258 20250401 143800 141498705 7050 7050 7050 7050 108
259 20250401 143700 140737305 7060 7060 7060 7060 0
260 20250401 143600 140737305 7060 7060 7060 7060 0
261 20250401 143500 140737305 7060 7060 7060 7060 0
262 20250401 143400 140737305 7060 7060 7060 7060 0
263 20250401 143300 140737305 7060 7060 7060 7060 0
264 20250401 143200 140737305 7060 7060 7060 7060 0
265 20250401 143100 140737305 7060 7060 7060 7060 0
266 20250401 143000 140737305 7060 7060 7060 7060 0
267 20250401 142900 140737305 7060 7060 7060 7060 0
268 20250401 142800 140737305 7060 7060 7060 7060 1
269 20250401 142700 140730245 7060 7060 7060 7060 0
270 20250401 142600 140730245 7060 7060 7060 7060 0
271 20250401 142500 140730245 7060 7060 7060 7060 0
272 20250401 142400 140730245 7060 7060 7060 7060 181
273 20250401 142300 139452385 7060 7060 7060 7060 0
274 20250401 142200 139452385 7060 7060 7060 7060 0
275 20250401 142100 139452385 7060 7060 7060 7060 0
276 20250401 142000 139452385 7060 7060 7060 7060 3
277 20250401 141900 139431205 7050 7050 7050 7050 0
278 20250401 141800 139431205 7050 7050 7050 7050 0
279 20250401 141700 139431205 7050 7050 7050 7050 0
280 20250401 141600 139431205 7050 7050 7050 7050 47
281 20250401 141500 139099855 7060 7060 7060 7060 0
282 20250401 141400 139099855 7060 7060 7060 7060 0
283 20250401 141300 139099855 7060 7060 7060 7060 46
284 20250401 141200 138775095 7070 7070 7070 7070 0
285 20250401 141100 138775095 7070 7070 7070 7070 0
286 20250401 141000 138775095 7070 7070 7070 7070 31
287 20250401 140900 138555925 7070 7070 7070 7070 0
288 20250401 140800 138555925 7070 7070 7070 7070 0
289 20250401 140700 138555925 7070 7070 7070 7070 0
290 20250401 140600 138555925 7070 7070 7070 7070 0
291 20250401 140500 138555925 7070 7070 7070 7070 0
292 20250401 140400 138555925 7070 7070 7070 7070 0
293 20250401 140300 138555925 7070 7070 7070 7070 0
294 20250401 140200 138555925 7070 7070 7070 7070 28
295 20250401 140100 138357965 7070 7070 7070 7070 0
296 20250401 140000 138357965 7070 7070 7070 7070 0
297 20250401 135900 138357965 7070 7070 7070 7070 5
298 20250401 135800 138322615 7070 7070 7070 7070 0
299 20250401 135700 138322615 7070 7070 7070 7070 0
300 20250401 135600 138322615 7070 7070 7070 7070 0
301 20250401 135500 138322615 7070 7070 7070 7070 0
302 20250401 135400 138322615 7070 7070 7070 7070 0
303 20250401 135300 138322615 7070 7070 7070 7070 49
304 20250401 135200 137976185 7070 7070 7070 7070 29
305 20250401 135100 137771155 7070 7070 7070 7070 18
306 20250401 135000 137643895 7070 7070 7070 7070 0
307 20250401 134900 137643895 7070 7070 7070 7070 0
308 20250401 134800 137643895 7070 7070 7070 7070 0
309 20250401 134700 137643895 7070 7070 7070 7070 0
310 20250401 134600 137643895 7070 7070 7070 7070 11
311 20250401 134500 137566125 7070 7070 7070 7070 0
312 20250401 134400 137566125 7070 7070 7070 7070 27
313 20250401 134300 137375235 7070 7070 7070 7070 0
314 20250401 134200 137375235 7070 7070 7070 7070 0
315 20250401 134100 137375235 7070 7070 7070 7070 0
316 20250401 134000 137375235 7070 7070 7070 7070 0
317 20250401 133900 137375235 7070 7070 7070 7070 0
318 20250401 133800 137375235 7070 7070 7070 7070 0
319 20250401 133700 137375235 7070 7070 7070 7070 0
320 20250401 133600 137375235 7070 7070 7070 7070 0
321 20250401 133500 137375235 7070 7070 7070 7070 0
322 20250401 133400 137375235 7070 7070 7070 7070 31
323 20250401 133300 137156065 7050 7050 7050 7050 0
324 20250401 133200 137156065 7050 7050 7050 7050 0
325 20250401 133100 137156065 7050 7040 7050 7040 651
326 20250401 133000 132572235 7040 7040 7040 7040 53
327 20250401 132900 132199115 7040 7040 7040 7040 0
328 20250401 132800 132199115 7040 7040 7040 7040 0
329 20250401 132700 132199115 7040 7040 7040 7040 0
330 20250401 132600 132199115 7040 7040 7040 7040 10
331 20250401 132500 132128715 7040 7040 7040 7040 26
332 20250401 132400 131945675 7040 7040 7040 7040 1
333 20250401 132300 131938635 7040 7040 7040 7040 16
334 20250401 132200 131825995 7040 7040 7040 7040 0
335 20250401 132100 131825995 7040 7040 7040 7040 11
336 20250401 132000 131748555 7040 7040 7040 7040 30
337 20250401 131900 131537355 7040 7040 7040 7040 0
338 20250401 131800 131537355 7040 7040 7040 7040 0
339 20250401 131700 131537355 7040 7040 7040 7040 42
340 20250401 131600 131241675 7040 7040 7040 7040 17
341 20250401 131500 131121995 7030 7030 7030 7030 0
342 20250401 131400 131121995 7030 7030 7030 7030 0
343 20250401 131300 131121995 7030 7030 7030 7030 0
344 20250401 131200 131121995 7030 7030 7030 7030 0
345 20250401 131100 131121995 7030 7030 7030 7030 0
346 20250401 131000 131121995 7030 7030 7030 7030 0
347 20250401 130900 131121995 7030 7030 7030 7030 0
348 20250401 130800 131121995 7030 7030 7030 7030 0
349 20250401 130700 131121995 7030 7030 7030 7030 0
350 20250401 130600 131121995 7030 7030 7030 7030 0
351 20250401 130500 131121995 7030 7030 7030 7030 0
352 20250401 130400 131121995 7030 7030 7030 7030 0
353 20250401 130300 131121995 7030 7030 7030 7030 8
354 20250401 130200 131065755 7030 7030 7030 7030 0
355 20250401 130100 131065755 7030 7030 7030 7030 0
356 20250401 130000 131065755 7030 7030 7030 7030 1
357 20250401 125900 131058725 7030 7030 7030 7030 0
358 20250401 125800 131058725 7030 7030 7030 7030 0
359 20250401 125700 131058725 7030 7030 7030 7030 0
360 20250401 125600 131058725 7030 7030 7030 7030 0
361 20250401 125500 131058725 7030 7060 7060 7030 602
362 20250401 125400 126814715 7060 7060 7060 7060 0
363 20250401 125300 126814715 7060 7060 7060 7060 0
364 20250401 125200 126814715 7060 7070 7070 7060 252
365 20250401 125100 125033525 7060 7060 7060 7060 0
366 20250401 125000 125033525 7060 7060 7060 7060 0
367 20250401 124900 125033525 7060 7060 7060 7060 0
368 20250401 124800 125033525 7060 7060 7060 7060 0
369 20250401 124700 125033525 7060 7060 7060 7060 0
370 20250401 124600 125033525 7060 7060 7060 7060 0
371 20250401 124500 125033525 7060 7060 7060 7060 0
372 20250401 124400 125033525 7060 7060 7060 7060 0
373 20250401 124300 125033525 7060 7060 7060 7060 120
374 20250401 124200 124186325 7060 7060 7060 7060 15
375 20250401 124100 124080425 7060 7060 7060 7060 0
376 20250401 124000 124080425 7060 7060 7060 7060 1
377 20250401 123900 124073365 7060 7060 7060 7060 0
378 20250401 123800 124073365 7060 7060 7060 7060 0
379 20250401 123700 124073365 7060 7060 7060 7060 0
380 20250401 123600 124073365 7060 7070 7070 7060 300
381 20250401 123500 121952475 7070 7070 7070 7070 1
382 20250401 123400 121945405 7070 7070 7070 7070 0
383 20250401 123300 121945405 7070 7070 7070 7070 0
384 20250401 123200 121945405 7070 7060 7070 7060 215
385 20250401 123100 120425705 7070 7070 7070 7070 0
386 20250401 123000 120425705 7070 7070 7070 7070 0
387 20250401 122900 120425705 7070 7070 7070 7070 0
388 20250401 122800 120425705 7070 7070 7070 7070 1
389 20250401 122700 120418635 7060 7060 7060 7060 0
390 20250401 122600 120418635 7060 7070 7070 7060 41
391 20250401 122500 120128895 7070 7070 7070 7070 10
392 20250401 122400 120058195 7070 7070 7070 7070 10
393 20250401 122300 119987495 7070 7070 7070 7070 2
394 20250401 122200 119973355 7070 7070 7070 7070 0
395 20250401 122100 119973355 7070 7070 7070 7070 1
396 20250401 122000 119966285 7070 7070 7070 7070 0
397 20250401 121900 119966285 7070 7070 7070 7070 0
398 20250401 121800 119966285 7070 7070 7070 7070 0
399 20250401 121700 119966285 7070 7070 7070 7070 0
400 20250401 121600 119966285 7070 7070 7070 7070 1
401 20250401 121500 119959215 7070 7070 7070 7070 32
402 20250401 121400 119732975 7070 7070 7070 7070 5
403 20250401 121300 119697625 7070 7070 7070 7070 0
404 20250401 121200 119697625 7070 7070 7070 7070 0
405 20250401 121100 119697625 7070 7070 7070 7070 0
406 20250401 121000 119697625 7070 7070 7070 7070 0
407 20250401 120900 119697625 7070 7070 7070 7070 1
408 20250401 120800 119690555 7070 7070 7070 7070 0
409 20250401 120700 119690555 7070 7070 7070 7070 0
410 20250401 120600 119690555 7070 7070 7070 7070 0
411 20250401 120500 119690555 7070 7070 7070 7070 0
412 20250401 120400 119690555 7070 7070 7070 7070 369
413 20250401 120300 117081725 7070 7070 7070 7070 0
414 20250401 120200 117081725 7070 7070 7070 7070 0
415 20250401 120100 117081725 7070 7060 7070 7060 3
416 20250401 120000 117060535 7060 7060 7060 7060 0
417 20250401 115900 117060535 7060 7060 7060 7060 0
418 20250401 115800 117060535 7060 7060 7060 7060 157
419 20250401 115700 115952115 7040 7040 7040 7040 0
420 20250401 115600 115952115 7040 7040 7040 7040 0
421 20250401 115500 115952115 7040 7040 7040 7040 1
422 20250401 115400 115945075 7090 7090 7090 7090 0
423 20250401 115300 115945075 7090 7090 7090 7090 0
424 20250401 115200 115945075 7090 7070 7090 7070 50
425 20250401 115100 115590645 7030 7030 7030 7030 0
426 20250401 115000 115590645 7030 7030 7030 7030 0
427 20250401 114900 115590645 7030 7030 7030 7030 0
428 20250401 114800 115590645 7030 7030 7030 7030 0
429 20250401 114700 115590645 7030 7030 7030 7030 1
430 20250401 114600 115583615 7020 7020 7020 7020 0
431 20250401 114500 115583615 7020 7050 7070 7020 34
432 20250401 114400 115344645 7050 7050 7050 7050 0
433 20250401 114300 115344645 7050 7050 7050 7050 0
434 20250401 114200 115344645 7050 7050 7050 7050 0
435 20250401 114100 115344645 7050 7050 7050 7050 20
436 20250401 114000 115203645 7050 7040 7050 7040 401
437 20250401 113900 112376625 7040 7040 7040 7040 27
438 20250401 113800 112186545 7030 7030 7030 7030 0
439 20250401 113700 112186545 7030 7030 7030 7030 1
440 20250401 113600 112179515 7030 7030 7030 7030 0
441 20250401 113500 112179515 7030 7030 7030 7030 0
442 20250401 113400 112179515 7030 7030 7030 7030 0
443 20250401 113300 112179515 7030 7030 7030 7030 0
444 20250401 113200 112179515 7030 7030 7030 7030 421
445 20250401 113100 109219885 7040 7040 7040 7040 0
446 20250401 113000 109219885 7040 7030 7040 7030 221
447 20250401 112900 107664055 7030 7030 7030 7030 100
448 20250401 112800 106961055 7020 7020 7020 7020 0
449 20250401 112700 106961055 7020 7020 7020 7020 0
450 20250401 112600 106961055 7020 7020 7020 7020 274
451 20250401 112500 105037575 7020 7020 7020 7020 0
452 20250401 112400 105037575 7020 7020 7020 7020 0
453 20250401 112300 105037575 7020 7020 7050 7020 924
454 20250401 112200 98549565 6960 6960 6960 6960 0
455 20250401 112100 98549565 6960 6970 6970 6960 400
456 20250401 112000 95762525 6970 7000 7000 6970 301
457 20250401 111900 93655945 7020 7020 7020 7020 9
458 20250401 111800 93592765 7010 7010 7010 7010 42
459 20250401 111700 93298345 7010 7010 7010 7010 0
460 20250401 111600 93298345 7010 7010 7010 7010 1
461 20250401 111500 93291335 7010 7010 7010 7010 0
462 20250401 111400 93291335 7010 7010 7010 7010 34
463 20250401 111300 93052995 7010 7010 7010 7010 0
464 20250401 111200 93052995 7010 7010 7010 7010 29
465 20250401 111100 92849705 7000 7000 7000 7000 91
466 20250401 111000 92212705 7000 7000 7000 7000 0
467 20250401 110900 92212705 7000 7000 7000 7000 0
468 20250401 110800 92212705 7000 7000 7000 7000 0
469 20250401 110700 92212705 7000 7000 7000 7000 0
470 20250401 110600 92212705 7000 7000 7000 7000 0
471 20250401 110500 92212705 7000 7000 7000 7000 0
472 20250401 110400 92212705 7000 7000 7000 7000 30
473 20250401 110300 92002705 6980 6980 6980 6980 0
474 20250401 110200 92002705 6980 6980 6980 6980 50
475 20250401 110100 91653705 6990 6990 6990 6990 0
476 20250401 110000 91653705 6990 6990 6990 6990 0
477 20250401 105900 91653705 6990 6990 6990 6990 0
478 20250401 105800 91653705 6990 6980 6990 6970 685
479 20250401 105700 86870705 6970 6970 6970 6970 162
480 20250401 105600 85741565 6970 6970 6980 6970 349
481 20250401 105500 83308755 6980 6980 6980 6980 0
482 20250401 105400 83308755 6980 6980 6980 6980 0
483 20250401 105300 83308755 6980 6980 6980 6980 0
484 20250401 105200 83308755 6980 6980 6980 6980 200
485 20250401 105100 81912755 6970 6970 6970 6970 1
486 20250401 105000 81905785 6980 6980 6980 6980 0
487 20250401 104900 81905785 6980 6980 6980 6980 0
488 20250401 104800 81905785 6980 6980 6980 6980 48
489 20250401 104700 81570745 6980 6980 6980 6980 32
490 20250401 104600 81347385 6960 6960 6960 6960 0
491 20250401 104500 81347385 6960 6960 6960 6960 0
492 20250401 104400 81347385 6960 6960 6960 6960 1
493 20250401 104300 81340425 6980 6980 6980 6980 0
494 20250401 104200 81340425 6980 6980 6980 6980 0
495 20250401 104100 81340425 6980 6980 6980 6980 0
496 20250401 104000 81340425 6980 6980 6980 6980 29
497 20250401 103900 81138005 6960 6960 6960 6960 2
498 20250401 103800 81124085 6930 6930 6930 6930 0
499 20250401 103700 81124085 6930 6930 6930 6930 0
500 20250401 103600 81124085 6930 6930 6930 6930 0
501 20250401 103500 81124085 6930 6930 6930 6930 0
502 20250401 103400 81124085 6930 6930 6930 6930 0
503 20250401 103300 81124085 6930 6930 6930 6930 0
504 20250401 103200 81124085 6930 6930 6930 6930 0
505 20250401 103100 81124085 6930 6930 6930 6930 0
506 20250401 103000 81124085 6930 6930 6930 6930 0
507 20250401 102900 81124085 6930 6930 6930 6930 0
508 20250401 102800 81124085 6930 6930 6930 6930 0
509 20250401 102700 81124085 6930 6930 6930 6930 200
510 20250401 102600 79738085 6930 6930 6930 6930 0
511 20250401 102500 79738085 6930 6930 6930 6930 6
512 20250401 102400 79696505 6920 6920 6920 6920 0
513 20250401 102300 79696505 6920 6920 6920 6920 0
514 20250401 102200 79696505 6920 6960 6960 6920 31
515 20250401 102100 79480825 6960 6960 6960 6960 0
516 20250401 102000 79480825 6960 6960 6960 6960 1
517 20250401 101900 79473865 6950 6950 6950 6950 0
518 20250401 101800 79473865 6950 6950 6950 6950 8
519 20250401 101700 79418265 6950 6950 6950 6950 0
520 20250401 101600 79418265 6950 6980 6980 6950 101
521 20250401 101500 78716285 6960 6960 6960 6960 5
522 20250401 101400 78681485 6980 6960 6980 6960 814
523 20250401 101300 73000435 6960 6960 6970 6960 511
524 20250401 101200 69443065 6950 6950 6950 6950 262
525 20250401 101100 67622165 6950 6950 6950 6950 1
526 20250401 101000 67615215 6950 6950 6950 6950 2
527 20250401 100900 67601315 6930 6930 6930 6930 0
528 20250401 100800 67601315 6930 6930 6930 6930 0
529 20250401 100700 67601315 6930 6930 6930 6930 0
530 20250401 100600 67601315 6930 6930 6930 6930 1099
531 20250401 100500 59985245 6930 6930 6930 6930 1
532 20250401 100400 59978315 6930 6930 6930 6930 0
533 20250401 100300 59978315 6930 6930 6930 6930 0
534 20250401 100200 59978315 6930 6930 6930 6930 0
535 20250401 100100 59978315 6930 6950 6950 6930 303
536 20250401 100000 57878505 6930 6930 6930 6930 1
537 20250401 095900 57871575 6930 6930 6930 6930 0
538 20250401 095800 57871575 6930 6930 6930 6930 0
539 20250401 095700 57871575 6930 6930 6930 6930 0
540 20250401 095600 57871575 6930 6930 6930 6930 0
541 20250401 095500 57871575 6930 6930 6930 6930 26
542 20250401 095400 57691395 6930 6930 6930 6930 0
543 20250401 095300 57691395 6930 6930 6930 6930 1
544 20250401 095200 57684465 6920 6920 6920 6920 0
545 20250401 095100 57684465 6920 6920 6920 6920 29
546 20250401 095000 57483785 6930 6930 6930 6930 156
547 20250401 094900 56402705 6930 6930 6930 6930 0
548 20250401 094800 56402705 6930 6930 6930 6930 0
549 20250401 094700 56402705 6930 6930 6930 6930 0
550 20250401 094600 56402705 6930 6930 6930 6930 1
551 20250401 094500 56395775 6920 6920 6920 6920 0
552 20250401 094400 56395775 6920 6920 6920 6920 29
553 20250401 094300 56195095 6950 6950 6950 6950 0
554 20250401 094200 56195095 6950 6950 6950 6950 0
555 20250401 094100 56195095 6950 6950 6950 6950 0
556 20250401 094000 56195095 6950 6950 6950 6950 1
557 20250401 093900 56188145 6950 6920 6950 6890 957
558 20250401 093800 49586725 6920 6950 6950 6920 142
559 20250401 093700 48602195 6930 6930 6930 6930 0
560 20250401 093600 48602195 6930 6930 6930 6930 0
561 20250401 093500 48602195 6930 6930 6930 6930 53
562 20250401 093400 48234905 6950 6950 6950 6950 10
563 20250401 093300 48165405 6920 6920 6920 6920 0
564 20250401 093200 48165405 6920 6920 6920 6920 0
565 20250401 093100 48165405 6920 6930 6930 6920 20
566 20250401 093000 48026885 6930 6930 6930 6930 0
567 20250401 092900 48026885 6930 6930 6950 6930 493
568 20250401 092800 44607195 6930 6920 6950 6920 52
569 20250401 092700 44246715 6930 6950 6950 6930 326
570 20250401 092600 41981435 6960 6960 6960 6960 1
571 20250401 092500 41974475 6960 6960 6960 6960 0
572 20250401 092400 41974475 6960 6960 6960 6960 1
573 20250401 092300 41967515 6960 6975 6975 6960 6
574 20250401 092200 41925710 6980 6980 6980 6980 2
575 20250401 092100 41911750 6960 6980 6980 6960 2
576 20250401 092000 41897810 6960 6960 6960 6960 0
577 20250401 091900 41897810 6960 6960 6960 6960 24
578 20250401 091800 41730770 6980 6980 6980 6960 526
579 20250401 091700 38069290 6980 6970 6980 6970 152
580 20250401 091600 37009800 6980 6980 6980 6980 300
581 20250401 091500 34915800 6980 6980 6980 6980 0
582 20250401 091400 34915800 6980 6980 6980 6980 1
583 20250401 091300 34908820 6970 6970 6970 6970 0
584 20250401 091200 34908820 6970 6970 6970 6970 0
585 20250401 091100 34908820 6970 6970 6970 6970 18
586 20250401 091000 34783360 6970 6980 6980 6970 123
587 20250401 090900 33925560 6970 6970 6970 6970 185
588 20250401 090800 32636110 6970 6980 6980 6970 262
589 20250401 090700 30809960 6960 6960 6960 6960 0
590 20250401 090600 30809960 6960 6960 6960 6960 0
591 20250401 090500 30809960 6960 6960 6960 6960 0
592 20250401 090400 30809960 6960 6960 6960 6960 0
593 20250401 090300 30809960 6960 6960 6960 6960 5
594 20250401 090200 30775160 7030 7000 7030 6990 157
595 20250401 090100 29676100 7000 7000 7000 7000 0
596 20250401 090000 29676100 7000 6890 7000 6890 4304

1
004980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,58398,24516073,415793760,174554439760,0.24
20250327,57552,24516073,414949920,176760886330,0.23
20250326,57552,24516073,415525440,177006047060,0.23
20250325,57552,24516073,410345760,174799600490,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 58398 24516073 415793760 174554439760 0.24
3 20250327 57552 24516073 414949920 176760886330 0.23
4 20250326 57552 24516073 415525440 177006047060 0.23
5 20250325 57552 24516073 410345760 174799600490 0.23