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

607
010470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,352788150,6950,6950,6950,6950,724
20250401,190400,352788150,6950,6950,6950,6950,0
20250401,190300,352788150,6950,6950,6950,6950,0
20250401,190200,352788150,6950,6950,6950,6950,0
20250401,190100,352788150,6950,6950,6950,6950,0
20250401,190000,352788150,6950,6950,6950,6950,0
20250401,185900,352788150,6950,6950,6950,6950,0
20250401,185800,352788150,6950,6950,6950,6950,0
20250401,185700,352788150,6950,6950,6950,6950,0
20250401,185600,352788150,6950,6950,6950,6950,0
20250401,185500,352788150,6950,6950,6950,6950,0
20250401,185400,352788150,6950,6950,6950,6950,0
20250401,185300,352788150,6950,6950,6950,6950,0
20250401,185200,352788150,6950,6950,6950,6950,0
20250401,185100,352788150,6950,6950,6950,6950,0
20250401,185000,352788150,6950,6950,6950,6950,0
20250401,184900,352788150,6950,6950,6950,6950,0
20250401,184800,352788150,6950,6950,6950,6950,0
20250401,184700,352788150,6950,6950,6950,6950,0
20250401,184600,352788150,6950,6950,6950,6950,0
20250401,184500,352788150,6950,6950,6950,6950,0
20250401,184400,352788150,6950,6950,6950,6950,0
20250401,184300,352788150,6950,6950,6950,6950,0
20250401,184200,352788150,6950,6950,6950,6950,0
20250401,184100,352788150,6950,6950,6950,6950,0
20250401,184000,352788150,6950,6950,6950,6950,0
20250401,183900,352788150,6950,6950,6950,6950,0
20250401,183800,352788150,6950,6950,6950,6950,0
20250401,183700,352788150,6950,6950,6950,6950,0
20250401,183600,352788150,6950,6950,6950,6950,0
20250401,183500,352788150,6950,6950,6950,6950,724
20250401,183400,352788150,6950,6950,6950,6950,0
20250401,183300,352788150,6950,6950,6950,6950,0
20250401,183200,352788150,6950,6950,6950,6950,0
20250401,183100,352788150,6950,6950,6950,6950,0
20250401,183000,352788150,6950,6950,6950,6950,0
20250401,182900,352788150,6950,6950,6950,6950,0
20250401,182800,352788150,6950,6950,6950,6950,0
20250401,182700,352788150,6950,6950,6950,6950,0
20250401,182600,352788150,6950,6950,6950,6950,0
20250401,182500,352788150,6950,6950,6950,6950,0
20250401,182400,352788150,6950,6950,6950,6950,0
20250401,182300,352788150,6950,6950,6950,6950,0
20250401,182200,352788150,6950,6950,6950,6950,0
20250401,182100,352788150,6950,6950,6950,6950,0
20250401,182000,352788150,6950,6950,6950,6950,0
20250401,181900,352788150,6950,6950,6950,6950,0
20250401,181800,352788150,6950,6950,6950,6950,0
20250401,181700,352788150,6950,6950,6950,6950,0
20250401,181600,352788150,6950,6950,6950,6950,0
20250401,181500,352788150,6950,6950,6950,6950,0
20250401,181400,352788150,6950,6950,6950,6950,0
20250401,181300,352788150,6950,6950,6950,6950,0
20250401,181200,352788150,6950,6950,6950,6950,0
20250401,181100,352788150,6950,6950,6950,6950,0
20250401,181000,352788150,6950,6950,6950,6950,0
20250401,180900,352788150,6950,6950,6950,6950,0
20250401,180800,352788150,6950,6950,6950,6950,0
20250401,180700,352788150,6950,6950,6950,6950,0
20250401,180600,352788150,6950,6950,6950,6950,0
20250401,180500,352788150,6950,6950,6950,6950,724
20250401,180400,352788150,6950,6950,6950,6950,0
20250401,180300,352788150,6950,6950,6950,6950,0
20250401,180200,352788150,6950,6950,6950,6950,0
20250401,180100,352788150,6950,6950,6950,6950,0
20250401,180000,352788150,6950,6950,6950,6950,0
20250401,175900,352788150,6950,6950,6950,6950,0
20250401,175800,352788150,6950,6950,6950,6950,0
20250401,175700,352788150,6950,6950,6950,6950,0
20250401,175600,352788150,6950,6950,6950,6950,0
20250401,175500,352788150,6950,6950,6950,6950,0
20250401,175400,352788150,6950,6950,6950,6950,0
20250401,175300,352788150,6950,6950,6950,6950,0
20250401,175200,352788150,6950,6950,6950,6950,0
20250401,175100,352788150,6950,6950,6950,6950,0
20250401,175000,352788150,6950,6950,6950,6950,0
20250401,174900,352788150,6950,6950,6950,6950,0
20250401,174800,352788150,6950,6950,6950,6950,0
20250401,174700,352788150,6950,6950,6950,6950,0
20250401,174600,352788150,6950,6950,6950,6950,0
20250401,174500,352788150,6950,6950,6950,6950,0
20250401,174400,352788150,6950,6950,6950,6950,0
20250401,174300,352788150,6950,6950,6950,6950,0
20250401,174200,352788150,6950,6950,6950,6950,0
20250401,174100,352788150,6950,6950,6950,6950,0
20250401,174000,352788150,6950,6950,6950,6950,0
20250401,173900,352788150,6950,6950,6950,6950,0
20250401,173800,352788150,6950,6950,6950,6950,0
20250401,173700,352788150,6950,6950,6950,6950,0
20250401,173600,352788150,6950,6950,6950,6950,0
20250401,173500,352788150,6950,6950,6950,6950,724
20250401,173400,352788150,6950,6950,6950,6950,0
20250401,173300,352788150,6950,6950,6950,6950,0
20250401,173200,352788150,6950,6950,6950,6950,0
20250401,173100,352788150,6950,6950,6950,6950,0
20250401,173000,352788150,6950,6950,6950,6950,0
20250401,172900,352788150,6950,6950,6950,6950,0
20250401,172800,352788150,6950,6950,6950,6950,0
20250401,172700,352788150,6950,6950,6950,6950,0
20250401,172600,352788150,6950,6950,6950,6950,0
20250401,172500,352788150,6950,6950,6950,6950,0
20250401,172400,352788150,6950,6950,6950,6950,0
20250401,172300,352788150,6950,6950,6950,6950,0
20250401,172200,352788150,6950,6950,6950,6950,0
20250401,172100,352788150,6950,6950,6950,6950,0
20250401,172000,352788150,6950,6950,6950,6950,0
20250401,171900,352788150,6950,6950,6950,6950,0
20250401,171800,352788150,6950,6950,6950,6950,0
20250401,171700,352788150,6950,6950,6950,6950,0
20250401,171600,352788150,6950,6950,6950,6950,0
20250401,171500,352788150,6950,6950,6950,6950,0
20250401,171400,352788150,6950,6950,6950,6950,0
20250401,171300,352788150,6950,6950,6950,6950,0
20250401,171200,352788150,6950,6950,6950,6950,0
20250401,171100,352788150,6950,6950,6950,6950,0
20250401,171000,352788150,6950,6950,6950,6950,0
20250401,170900,352788150,6950,6950,6950,6950,0
20250401,170800,352788150,6950,6950,6950,6950,0
20250401,170700,352788150,6950,6950,6950,6950,0
20250401,170600,352788150,6950,6950,6950,6950,0
20250401,170500,352788150,6950,6950,6950,6950,724
20250401,170400,352788150,6950,6950,6950,6950,0
20250401,170300,352788150,6950,6950,6950,6950,0
20250401,170200,352788150,6950,6950,6950,6950,0
20250401,170100,352788150,6950,6950,6950,6950,0
20250401,170000,352788150,6950,6950,6950,6950,0
20250401,165900,352788150,6950,6950,6950,6950,0
20250401,165800,352788150,6950,6950,6950,6950,0
20250401,165700,352788150,6950,6950,6950,6950,0
20250401,165600,352788150,6950,6950,6950,6950,0
20250401,165500,352788150,6950,6950,6950,6950,0
20250401,165400,352788150,6950,6950,6950,6950,0
20250401,165300,352788150,6950,6950,6950,6950,0
20250401,165200,352788150,6950,6950,6950,6950,0
20250401,165100,352788150,6950,6950,6950,6950,0
20250401,165000,352788150,6950,6950,6950,6950,0
20250401,164900,352788150,6950,6950,6950,6950,0
20250401,164800,352788150,6950,6950,6950,6950,0
20250401,164700,352788150,6950,6950,6950,6950,0
20250401,164600,352788150,6950,6950,6950,6950,0
20250401,164500,352788150,6950,6950,6950,6950,0
20250401,164400,352788150,6950,6950,6950,6950,0
20250401,164300,352788150,6950,6950,6950,6950,0
20250401,164200,352788150,6950,6950,6950,6950,0
20250401,164100,352788150,6950,6950,6950,6950,0
20250401,164000,352788150,6950,6950,6950,6950,0
20250401,163900,352788150,6950,6950,6950,6950,0
20250401,163800,352788150,6950,6950,6950,6950,0
20250401,163700,352788150,6950,6950,6950,6950,0
20250401,163600,352788150,6950,6950,6950,6950,0
20250401,163500,352788150,6950,6950,6950,6950,724
20250401,163400,352788150,6950,6950,6950,6950,0
20250401,163300,352788150,6950,6950,6950,6950,0
20250401,163200,352788150,6950,6950,6950,6950,0
20250401,163100,352788150,6950,6950,6950,6950,0
20250401,163000,352788150,6950,6950,6950,6950,0
20250401,162900,352788150,6950,6950,6950,6950,0
20250401,162800,352788150,6950,6950,6950,6950,0
20250401,162700,352788150,6950,6950,6950,6950,0
20250401,162600,352788150,6950,6950,6950,6950,0
20250401,162500,352788150,6950,6950,6950,6950,0
20250401,162400,352788150,6950,6950,6950,6950,0
20250401,162300,352788150,6950,6950,6950,6950,0
20250401,162200,352788150,6950,6950,6950,6950,0
20250401,162100,352788150,6950,6950,6950,6950,0
20250401,162000,352788150,6950,6950,6950,6950,0
20250401,161900,352788150,6950,6950,6950,6950,0
20250401,161800,352788150,6950,6950,6950,6950,0
20250401,161700,352788150,6950,6950,6950,6950,0
20250401,161600,352788150,6950,6950,6950,6950,0
20250401,161500,352788150,6950,6950,6950,6950,0
20250401,161400,352788150,6950,6950,6950,6950,0
20250401,161300,352788150,6950,6950,6950,6950,0
20250401,161200,352788150,6950,6950,6950,6950,0
20250401,161100,352788150,6950,6950,6950,6950,0
20250401,161000,352788150,6950,6950,6950,6950,0
20250401,160900,352788150,6950,6950,6950,6950,0
20250401,160800,352788150,6950,6950,6950,6950,0
20250401,160700,352788150,6950,6950,6950,6950,0
20250401,160600,352788150,6950,6950,6950,6950,0
20250401,160500,352788150,6950,6950,6950,6950,724
20250401,160400,352788150,6950,6950,6950,6950,0
20250401,160300,352788150,6950,6950,6950,6950,0
20250401,160200,352788150,6950,6950,6950,6950,0
20250401,160100,352788150,6950,6950,6950,6950,0
20250401,160000,352788150,6950,6950,6950,6950,0
20250401,155900,352788150,6950,6950,6950,6950,0
20250401,155800,352788150,6950,6950,6950,6950,0
20250401,155700,352788150,6950,6950,6950,6950,0
20250401,155600,352788150,6950,6950,6950,6950,0
20250401,155500,352788150,6950,6950,6950,6950,0
20250401,155400,352788150,6950,6950,6950,6950,0
20250401,155300,352788150,6950,6950,6950,6950,0
20250401,155200,352788150,6950,6950,6950,6950,0
20250401,155100,352788150,6950,6950,6950,6950,0
20250401,155000,352788150,6950,6950,6950,6950,0
20250401,154900,352788150,6950,6950,6950,6950,0
20250401,154800,352788150,6950,6950,6950,6950,0
20250401,154700,352788150,6950,6950,6950,6950,0
20250401,154600,352788150,6950,6950,6950,6950,0
20250401,154500,352788150,6950,6950,6950,6950,0
20250401,154400,352788150,6950,6950,6950,6950,0
20250401,154300,352788150,6950,6950,6950,6950,0
20250401,154200,352788150,6950,6950,6950,6950,0
20250401,154100,352788150,6950,6950,6950,6950,0
20250401,154000,352788150,6950,6950,6950,6950,0
20250401,153900,352788150,6950,6950,6950,6950,0
20250401,153800,352788150,6950,6950,6950,6950,0
20250401,153700,352788150,6950,6950,6950,6950,0
20250401,153600,352788150,6950,6950,6950,6950,0
20250401,153500,352788150,6950,6950,6950,6950,724
20250401,153400,352788150,6950,6950,6950,6950,0
20250401,153300,352788150,6950,6950,6950,6950,0
20250401,153200,352788150,6950,6950,6950,6950,0
20250401,153100,352788150,6950,6950,6950,6950,0
20250401,153000,352788150,6950,6950,6950,6950,724
20250401,152900,347756350,6950,6950,6950,6950,0
20250401,152800,347756350,6950,6950,6950,6950,0
20250401,152700,347756350,6950,6950,6950,6950,0
20250401,152600,347756350,6950,6950,6950,6950,0
20250401,152500,347756350,6950,6950,6950,6950,0
20250401,152400,347756350,6950,6950,6950,6950,0
20250401,152300,347756350,6950,6950,6950,6950,0
20250401,152200,347756350,6950,6950,6950,6950,0
20250401,152100,347756350,6950,6950,6950,6950,0
20250401,152000,347756350,6950,6950,6950,6950,0
20250401,151900,347756350,6950,6950,6950,6950,21
20250401,151800,347610400,6950,6920,6950,6910,370
20250401,151700,345050550,6950,6950,6950,6950,0
20250401,151600,345050550,6950,6920,6950,6920,11
20250401,151500,344974400,6950,6950,6950,6950,0
20250401,151400,344974400,6950,6950,6950,6950,0
20250401,151300,344974400,6950,6950,6950,6950,0
20250401,151200,344974400,6950,6950,6950,6950,1
20250401,151100,344967450,6940,6940,6940,6940,0
20250401,151000,344967450,6940,6940,6940,6940,0
20250401,150900,344967450,6940,6940,6940,6940,0
20250401,150800,344967450,6940,6940,6940,6940,0
20250401,150700,344967450,6940,6940,6940,6940,14
20250401,150600,344870290,6940,6940,6940,6940,0
20250401,150500,344870290,6940,6940,6940,6940,0
20250401,150400,344870290,6940,6940,6940,6940,0
20250401,150300,344870290,6940,6940,6940,6940,57
20250401,150200,344474710,6940,6940,6940,6940,0
20250401,150100,344474710,6940,6940,6940,6940,0
20250401,150000,344474710,6940,6940,6940,6940,0
20250401,145900,344474710,6940,6940,6940,6940,0
20250401,145800,344474710,6940,6940,6940,6940,0
20250401,145700,344474710,6940,6910,6940,6900,221
20250401,145600,342949720,6950,6950,6950,6950,2
20250401,145500,342935820,6930,6930,6930,6930,54
20250401,145400,342561600,6940,6930,6940,6930,351
20250401,145300,340126400,6940,6940,6940,6940,0
20250401,145200,340126400,6940,6940,6940,6940,0
20250401,145100,340126400,6940,6940,6940,6940,0
20250401,145000,340126400,6940,6940,6940,6940,0
20250401,144900,340126400,6940,6920,6940,6890,315
20250401,144800,337954160,6940,6940,6940,6940,0
20250401,144700,337954160,6940,6940,6940,6940,0
20250401,144600,337954160,6940,6940,6940,6940,56
20250401,144500,337565520,6940,6940,6940,6940,0
20250401,144400,337565520,6940,6940,6940,6940,0
20250401,144300,337565520,6940,6940,6940,6940,0
20250401,144200,337565520,6940,6940,6940,6940,1
20250401,144100,337558580,6890,6890,6890,6890,0
20250401,144000,337558580,6890,6890,6890,6890,0
20250401,143900,337558580,6890,6890,6890,6890,0
20250401,143800,337558580,6890,6890,6890,6890,20
20250401,143700,337420780,6890,6890,6890,6890,0
20250401,143600,337420780,6890,6890,6890,6890,0
20250401,143500,337420780,6890,6890,6890,6890,0
20250401,143400,337420780,6890,6890,6890,6890,2
20250401,143300,337407000,6890,6890,6890,6890,0
20250401,143200,337407000,6890,6890,6890,6890,40
20250401,143100,337131400,6890,6890,6890,6890,0
20250401,143000,337131400,6890,6910,6910,6890,310
20250401,142900,334990920,6910,6910,6910,6910,0
20250401,142800,334990920,6910,6910,6910,6910,0
20250401,142700,334990920,6910,6910,6910,6910,0
20250401,142600,334990920,6910,6910,6910,6910,226
20250401,142500,333429260,6950,6950,6950,6950,0
20250401,142400,333429260,6950,6950,6950,6950,0
20250401,142300,333429260,6950,6950,6950,6950,0
20250401,142200,333429260,6950,6950,6950,6950,0
20250401,142100,333429260,6950,6950,6950,6950,0
20250401,142000,333429260,6950,6950,6950,6950,0
20250401,141900,333429260,6950,6950,6950,6950,0
20250401,141800,333429260,6950,6950,6950,6950,0
20250401,141700,333429260,6950,6950,6950,6950,0
20250401,141600,333429260,6950,6950,6950,6950,0
20250401,141500,333429260,6950,6950,6950,6950,0
20250401,141400,333429260,6950,6950,6950,6950,0
20250401,141300,333429260,6950,6950,6950,6950,0
20250401,141200,333429260,6950,6950,6950,6950,1
20250401,141100,333422310,6950,6950,6950,6950,0
20250401,141000,333422310,6950,6950,6950,6950,0
20250401,140900,333422310,6950,6950,6950,6910,223
20250401,140800,331872540,6940,6940,6940,6940,0
20250401,140700,331872540,6940,6940,6940,6940,0
20250401,140600,331872540,6940,6940,6940,6940,0
20250401,140500,331872540,6940,6940,6940,6940,166
20250401,140400,330720500,6940,6930,6940,6930,100
20250401,140300,330026600,6950,6950,6950,6950,0
20250401,140200,330026600,6950,6950,6950,6950,0
20250401,140100,330026600,6950,6950,6950,6950,0
20250401,140000,330026600,6950,6950,6950,6950,0
20250401,135900,330026600,6950,6950,6950,6950,0
20250401,135800,330026600,6950,6950,6950,6950,1
20250401,135700,330019650,6950,6950,6950,6950,0
20250401,135600,330019650,6950,6950,6950,6950,0
20250401,135500,330019650,6950,6950,6950,6950,0
20250401,135400,330019650,6950,6950,6950,6950,0
20250401,135300,330019650,6950,6950,6950,6950,0
20250401,135200,330019650,6950,6950,6950,6950,0
20250401,135100,330019650,6950,6950,6950,6950,0
20250401,135000,330019650,6950,6950,6950,6950,0
20250401,134900,330019650,6950,6950,6950,6950,0
20250401,134800,330019650,6950,6950,6950,6950,5
20250401,134700,329984900,6900,6900,6900,6900,6
20250401,134600,329943500,6950,6950,6950,6950,0
20250401,134500,329943500,6950,6950,6950,6950,0
20250401,134400,329943500,6950,6940,6950,6940,2
20250401,134300,329929610,6940,6940,6940,6940,0
20250401,134200,329929610,6940,6940,6940,6940,0
20250401,134100,329929610,6940,6940,6940,6940,0
20250401,134000,329929610,6940,6940,6940,6940,0
20250401,133900,329929610,6940,6940,6940,6940,0
20250401,133800,329929610,6940,6940,6940,6940,0
20250401,133700,329929610,6940,6900,6940,6900,57
20250401,133600,329536230,6920,6920,6920,6920,18
20250401,133500,329411670,6920,6920,6920,6920,0
20250401,133400,329411670,6920,6920,6920,6920,0
20250401,133300,329411670,6920,6920,6920,6920,0
20250401,133200,329411670,6920,6920,6920,6920,0
20250401,133100,329411670,6920,6920,6920,6920,0
20250401,133000,329411670,6920,6920,6920,6920,0
20250401,132900,329411670,6920,6920,6920,6920,0
20250401,132800,329411670,6920,6920,6920,6920,102
20250401,132700,328705830,6920,6920,6920,6920,0
20250401,132600,328705830,6920,6920,6920,6920,0
20250401,132500,328705830,6920,6920,6920,6920,0
20250401,132400,328705830,6920,6920,6920,6920,0
20250401,132300,328705830,6920,6920,6920,6920,0
20250401,132200,328705830,6920,6920,6920,6920,0
20250401,132100,328705830,6920,6920,6920,6920,21
20250401,132000,328560510,6920,6920,6920,6920,20
20250401,131900,328422110,6920,6920,6920,6920,0
20250401,131800,328422110,6920,6920,6920,6920,0
20250401,131700,328422110,6920,6920,6920,6920,0
20250401,131600,328422110,6920,6920,6920,6920,0
20250401,131500,328422110,6920,6920,6920,6920,0
20250401,131400,328422110,6920,6920,6920,6920,0
20250401,131300,328422110,6920,6920,6920,6920,0
20250401,131200,328422110,6920,6920,6920,6920,0
20250401,131100,328422110,6920,6920,6920,6920,0
20250401,131000,328422110,6920,6920,6920,6920,0
20250401,130900,328422110,6920,6920,6920,6920,0
20250401,130800,328422110,6920,6920,6920,6920,0
20250401,130700,328422110,6920,6920,6920,6920,0
20250401,130600,328422110,6920,6920,6920,6920,0
20250401,130500,328422110,6920,6920,6920,6920,0
20250401,130400,328422110,6920,6920,6920,6920,0
20250401,130300,328422110,6920,6920,6920,6920,0
20250401,130200,328422110,6920,6920,6920,6920,54
20250401,130100,328048430,6900,6900,6900,6900,1
20250401,130000,328041530,6920,6920,6920,6920,23
20250401,125900,327882370,6890,6890,6890,6890,53
20250401,125800,327517200,6900,6900,6900,6900,0
20250401,125700,327517200,6900,6900,6900,6900,0
20250401,125600,327517200,6900,6900,6900,6900,0
20250401,125500,327517200,6900,6900,6900,6900,292
20250401,125400,325502400,6900,6900,6900,6900,0
20250401,125300,325502400,6900,6900,6900,6900,0
20250401,125200,325502400,6900,6900,6900,6900,1
20250401,125100,325495500,6880,6880,6880,6880,0
20250401,125000,325495500,6880,6880,6880,6880,0
20250401,124900,325495500,6880,6910,6910,6810,326
20250401,124800,323262050,6980,6980,6980,6980,0
20250401,124700,323262050,6980,6980,6980,6980,0
20250401,124600,323262050,6980,6980,6980,6980,325
20250401,124500,320993550,6980,6980,6980,6980,0
20250401,124400,320993550,6980,6980,6980,6980,1
20250401,124300,320986570,6910,6910,6910,6910,0
20250401,124200,320986570,6910,6910,6910,6910,0
20250401,124100,320986570,6910,6910,6910,6910,0
20250401,124000,320986570,6910,6910,6910,6910,22
20250401,123900,320834550,6980,6980,6980,6980,20
20250401,123800,320694950,6980,6980,6980,6980,0
20250401,123700,320694950,6980,6980,6980,6980,0
20250401,123600,320694950,6980,6980,6980,6980,0
20250401,123500,320694950,6980,6980,6980,6980,0
20250401,123400,320694950,6980,6980,6980,6980,76
20250401,123300,320164470,6980,6980,6980,6980,0
20250401,123200,320164470,6980,6980,6980,6980,0
20250401,123100,320164470,6980,6980,6980,6980,0
20250401,123000,320164470,6980,6980,6980,6980,0
20250401,122900,320164470,6980,6980,6980,6980,0
20250401,122800,320164470,6980,6890,6980,6890,24
20250401,122700,319998900,6890,6930,6930,6780,1108
20250401,122600,312438070,6990,6990,6990,6990,0
20250401,122500,312438070,6990,6940,6990,6940,719
20250401,122400,307440090,6950,6950,6950,6950,0
20250401,122300,307440090,6950,6950,6950,6950,0
20250401,122200,307440090,6950,6940,6950,6930,601
20250401,122100,303266780,6940,6930,6940,6930,54
20250401,122000,302892290,6950,6950,6950,6950,1
20250401,121900,302885340,6930,6930,6930,6930,0
20250401,121800,302885340,6930,6930,6930,6930,3
20250401,121700,302864550,6950,6950,6950,6950,0
20250401,121600,302864550,6950,6950,6950,6950,0
20250401,121500,302864550,6950,6950,6950,6950,20
20250401,121400,302725550,6950,6950,6950,6950,21
20250401,121300,302579600,6950,6950,6950,6950,141
20250401,121200,301599650,6960,6960,6960,6960,0
20250401,121100,301599650,6960,6960,6960,6960,1
20250401,121000,301592690,6900,6940,6940,6870,201
20250401,120900,300206440,7000,7000,7000,7000,0
20250401,120800,300206440,7000,7000,7000,7000,0
20250401,120700,300206440,7000,7000,7000,7000,0
20250401,120600,300206440,7000,7000,7000,7000,0
20250401,120500,300206440,7000,7000,7000,7000,0
20250401,120400,300206440,7000,7000,7000,7000,0
20250401,120300,300206440,7000,7000,7000,7000,1
20250401,120200,300199440,6980,6960,6980,6960,10
20250401,120100,300129820,6960,6960,6960,6960,30
20250401,120000,299921020,6960,6960,6960,6960,0
20250401,115900,299921020,6960,6960,6960,6960,20
20250401,115800,299781820,6960,6960,6960,6960,0
20250401,115700,299781820,6960,6950,6960,6950,40
20250401,115600,299503620,6950,6950,6950,6950,0
20250401,115500,299503620,6950,6890,6950,6890,213
20250401,115400,298035330,6890,6960,6960,6890,39
20250401,115300,297765990,6960,6960,6960,6950,16
20250401,115200,297654660,6960,6960,6960,6960,0
20250401,115100,297654660,6960,6960,6960,6960,1
20250401,115000,297647700,6870,6890,6920,6870,287
20250401,114900,295672560,6890,6970,7010,6890,525
20250401,114800,292036380,6980,6980,6980,6980,50
20250401,114700,291687380,7020,6990,7020,6990,295
20250401,114600,289624640,7040,7040,7040,7040,1
20250401,114500,289617600,6990,7000,7000,6990,700
20250401,114400,284722890,7010,7030,7030,7010,709
20250401,114300,279745880,7100,7100,7100,7100,0
20250401,114200,279745880,7100,7100,7100,7100,200
20250401,114100,278325880,7100,7100,7100,7040,34
20250401,114000,278084660,7100,7100,7100,7100,300
20250401,113900,275954660,7100,7100,7100,7100,0
20250401,113800,275954660,7100,7090,7100,7090,100
20250401,113700,275244840,7100,7100,7100,7100,0
20250401,113600,275244840,7100,7090,7100,7090,323
20250401,113500,272954540,7090,7080,7090,7080,300
20250401,113400,270830390,7080,7080,7080,7080,1
20250401,113300,270823310,7080,7080,7080,7080,3
20250401,113200,270802070,7080,6980,7080,6980,551
20250401,113100,266925500,7030,7020,7030,7020,550
20250401,113000,263063040,7020,7020,7020,7020,3
20250401,112900,263041980,7020,7020,7020,7020,0
20250401,112800,263041980,7020,7000,7020,7000,534
20250401,112700,259298590,7000,6980,7000,6980,512
20250401,112600,255716250,6960,6960,6960,6960,0
20250401,112500,255716250,6960,6960,6960,6960,0
20250401,112400,255716250,6960,6960,6960,6960,170
20250401,112300,254533050,6980,6980,6980,6980,0
20250401,112200,254533050,6980,6980,6980,6980,50
20250401,112100,254184050,6950,6950,6950,6950,12
20250401,112000,254100650,6950,6970,6980,6950,508
20250401,111900,250567890,6970,6970,6970,6970,100
20250401,111800,249870890,6970,6970,6970,6970,253
20250401,111700,248107480,6960,6960,6960,6960,86
20250401,111600,247508920,6960,6940,6960,6940,524
20250401,111500,243865660,6900,6910,6910,6900,111
20250401,111400,243099410,6950,6940,6950,6940,525
20250401,111300,239451340,6950,6950,6950,6950,0
20250401,111200,239451340,6950,6890,6950,6890,2
20250401,111100,239437500,6890,6910,6910,6890,166
20250401,111000,238291740,6960,6910,6960,6910,82
20250401,110900,237721570,6960,6960,6960,6960,2
20250401,110800,237707650,6960,6910,6980,6910,102
20250401,110700,237000920,6870,6930,6930,6870,500
20250401,110600,233554310,6920,7030,7030,6910,717
20250401,110500,228577140,6970,7030,7040,6970,192
20250401,110400,227232310,7040,7020,7040,7000,455
20250401,110300,224042540,7000,6960,7000,6960,1295
20250401,110200,214997740,6960,6940,6960,6940,138
20250401,110100,214039040,6930,6900,6960,6870,2456
20250401,110000,197095680,6960,6960,6960,6960,54
20250401,105900,196719840,6960,6960,6960,6960,5
20250401,105800,196685040,6960,6950,6960,6950,3083
20250401,105700,175227710,6960,6950,6960,6950,809
20250401,105600,169602170,6950,6910,6950,6910,1022
20250401,105500,162501620,6910,6910,6910,6900,392
20250401,105400,159793910,6900,6890,6900,6890,874
20250401,105300,153764030,6880,6900,6900,6870,594
20250401,105200,149681340,6900,6850,6900,6850,3070
20250401,105100,128591000,6810,6820,6820,6810,22
20250401,105000,128440970,6870,6870,6870,6870,2
20250401,104900,128427230,6870,6860,6870,6860,5
20250401,104800,128392890,6800,6830,6870,6800,764
20250401,104700,123158070,6840,6840,6840,6660,78
20250401,104600,122627240,6840,6810,6840,6780,409
20250401,104500,119852100,6790,6710,6800,6710,645
20250401,104400,115491320,6700,6690,6700,6680,1604
20250401,104300,104748550,6680,6640,6680,6600,2655
20250401,104200,87025370,6600,6600,6600,6600,14
20250401,104100,86932970,6640,6640,6640,6640,0
20250401,104000,86932970,6640,6640,6640,6640,0
20250401,103900,86932970,6640,6640,6640,6640,0
20250401,103800,86932970,6640,6640,6640,6640,0
20250401,103700,86932970,6640,6640,6640,6640,0
20250401,103600,86932970,6640,6640,6640,6640,0
20250401,103500,86932970,6640,6640,6640,6640,0
20250401,103400,86932970,6640,6640,6640,6640,0
20250401,103300,86932970,6640,6640,6640,6640,0
20250401,103200,86932970,6640,6640,6640,6640,0
20250401,103100,86932970,6640,6640,6640,6640,0
20250401,103000,86932970,6640,6640,6640,6640,0
20250401,102900,86932970,6640,6640,6640,6640,0
20250401,102800,86932970,6640,6640,6640,6640,218
20250401,102700,85485450,6650,6650,6650,6650,0
20250401,102600,85485450,6650,6650,6650,6650,0
20250401,102500,85485450,6650,6650,6650,6650,0
20250401,102400,85485450,6650,6650,6650,6650,0
20250401,102300,85485450,6650,6650,6650,6650,0
20250401,102200,85485450,6650,6650,6650,6650,0
20250401,102100,85485450,6650,6650,6650,6650,0
20250401,102000,85485450,6650,6650,6650,6650,0
20250401,101900,85485450,6650,6650,6650,6650,2
20250401,101800,85472150,6650,6650,6650,6650,1
20250401,101700,85465500,6640,6640,6640,6640,0
20250401,101600,85465500,6640,6640,6640,6640,100
20250401,101500,84801500,6640,6640,6640,6640,0
20250401,101400,84801500,6640,6630,6640,6620,352
20250401,101300,82465520,6620,6620,6620,6620,105
20250401,101200,81770420,6610,6610,6610,6610,0
20250401,101100,81770420,6610,6610,6610,6610,184
20250401,101000,80554180,6600,6600,6600,6600,0
20250401,100900,80554180,6600,6600,6600,6600,411
20250401,100800,77841580,6600,6560,6600,6550,371
20250401,100700,75409810,6540,6540,6540,6540,0
20250401,100600,75409810,6540,6560,6560,6540,1000
20250401,100500,68869750,6620,6620,6620,6620,0
20250401,100400,68869750,6620,6620,6620,6620,0
20250401,100300,68869750,6620,6620,6620,6620,0
20250401,100200,68869750,6620,6620,6620,6620,0
20250401,100100,68869750,6620,6620,6620,6620,0
20250401,100000,68869750,6620,6620,6620,6620,0
20250401,095900,68869750,6620,6620,6620,6620,0
20250401,095800,68869750,6620,6620,6620,6620,0
20250401,095700,68869750,6620,6620,6620,6620,1
20250401,095600,68863130,6560,6560,6560,6560,0
20250401,095500,68863130,6560,6560,6560,6560,0
20250401,095400,68863130,6560,6560,6560,6560,0
20250401,095300,68863130,6560,6560,6560,6560,0
20250401,095200,68863130,6560,6630,6630,6560,832
20250401,095100,63396110,6630,6630,6630,6630,0
20250401,095000,63396110,6630,6630,6630,6630,0
20250401,094900,63396110,6630,6630,6630,6630,0
20250401,094800,63396110,6630,6630,6630,6630,102
20250401,094700,62719850,6570,6580,6580,6570,50
20250401,094600,62391100,6630,6630,6630,6630,0
20250401,094500,62391100,6630,6630,6630,6630,1
20250401,094400,62384470,6610,6610,6610,6610,0
20250401,094300,62384470,6610,6610,6610,6610,0
20250401,094200,62384470,6610,6600,6610,6600,705
20250401,094100,57725500,6600,6600,6600,6600,1
20250401,094000,57718900,6580,6580,6580,6580,43
20250401,093900,57435960,6580,6580,6580,6580,1
20250401,093800,57429380,6570,6570,6570,6570,0
20250401,093700,57429380,6570,6570,6570,6570,0
20250401,093600,57429380,6570,6580,6580,6570,325
20250401,093500,55293570,6570,6570,6570,6570,0
20250401,093400,55293570,6570,6570,6570,6570,0
20250401,093300,55293570,6570,6570,6570,6570,0
20250401,093200,55293570,6570,6570,6570,6570,0
20250401,093100,55293570,6570,6570,6570,6570,1
20250401,093000,55287000,6580,6580,6580,6580,0
20250401,092900,55287000,6580,6580,6580,6580,81
20250401,092800,54754020,6590,6600,6600,6590,15
20250401,092700,54655060,6610,6610,6610,6610,5
20250401,092600,54622010,6610,6610,6610,6610,0
20250401,092500,54622010,6610,6610,6610,6610,1
20250401,092400,54615400,6640,6640,6640,6640,0
20250401,092300,54615400,6640,6640,6640,6640,0
20250401,092200,54615400,6640,6640,6640,6640,0
20250401,092100,54615400,6640,6640,6640,6640,0
20250401,092000,54615400,6640,6640,6640,6640,0
20250401,091900,54615400,6640,6640,6640,6640,0
20250401,091800,54615400,6640,6640,6640,6640,0
20250401,091700,54615400,6640,6640,6640,6640,0
20250401,091600,54615400,6640,6640,6640,6640,0
20250401,091500,54615400,6640,6660,6660,6640,23
20250401,091400,54462640,6680,6680,6680,6680,0
20250401,091300,54462640,6680,6680,6680,6680,0
20250401,091200,54462640,6680,6680,6680,6680,0
20250401,091100,54462640,6680,6680,6680,6680,0
20250401,091000,54462640,6680,6660,6680,6660,215
20250401,090900,53028590,6660,6640,6660,6640,754
20250401,090800,48014550,6640,6630,6640,6630,1279
20250401,090700,39533850,6590,6590,6590,6590,100
20250401,090600,38874850,6590,6590,6590,6590,350
20250401,090500,36568350,6590,6590,6590,6590,208
20250401,090400,35197630,6650,6640,6650,6590,158
20250401,090300,34152300,6640,6640,6640,6640,19
20250401,090200,34026140,6650,6650,6650,6650,6
20250401,090100,33986240,6650,6630,6650,6630,3
20250401,090000,33966320,6620,6480,6620,6480,5238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 352788150 6950 6950 6950 6950 724
3 20250401 190400 352788150 6950 6950 6950 6950 0
4 20250401 190300 352788150 6950 6950 6950 6950 0
5 20250401 190200 352788150 6950 6950 6950 6950 0
6 20250401 190100 352788150 6950 6950 6950 6950 0
7 20250401 190000 352788150 6950 6950 6950 6950 0
8 20250401 185900 352788150 6950 6950 6950 6950 0
9 20250401 185800 352788150 6950 6950 6950 6950 0
10 20250401 185700 352788150 6950 6950 6950 6950 0
11 20250401 185600 352788150 6950 6950 6950 6950 0
12 20250401 185500 352788150 6950 6950 6950 6950 0
13 20250401 185400 352788150 6950 6950 6950 6950 0
14 20250401 185300 352788150 6950 6950 6950 6950 0
15 20250401 185200 352788150 6950 6950 6950 6950 0
16 20250401 185100 352788150 6950 6950 6950 6950 0
17 20250401 185000 352788150 6950 6950 6950 6950 0
18 20250401 184900 352788150 6950 6950 6950 6950 0
19 20250401 184800 352788150 6950 6950 6950 6950 0
20 20250401 184700 352788150 6950 6950 6950 6950 0
21 20250401 184600 352788150 6950 6950 6950 6950 0
22 20250401 184500 352788150 6950 6950 6950 6950 0
23 20250401 184400 352788150 6950 6950 6950 6950 0
24 20250401 184300 352788150 6950 6950 6950 6950 0
25 20250401 184200 352788150 6950 6950 6950 6950 0
26 20250401 184100 352788150 6950 6950 6950 6950 0
27 20250401 184000 352788150 6950 6950 6950 6950 0
28 20250401 183900 352788150 6950 6950 6950 6950 0
29 20250401 183800 352788150 6950 6950 6950 6950 0
30 20250401 183700 352788150 6950 6950 6950 6950 0
31 20250401 183600 352788150 6950 6950 6950 6950 0
32 20250401 183500 352788150 6950 6950 6950 6950 724
33 20250401 183400 352788150 6950 6950 6950 6950 0
34 20250401 183300 352788150 6950 6950 6950 6950 0
35 20250401 183200 352788150 6950 6950 6950 6950 0
36 20250401 183100 352788150 6950 6950 6950 6950 0
37 20250401 183000 352788150 6950 6950 6950 6950 0
38 20250401 182900 352788150 6950 6950 6950 6950 0
39 20250401 182800 352788150 6950 6950 6950 6950 0
40 20250401 182700 352788150 6950 6950 6950 6950 0
41 20250401 182600 352788150 6950 6950 6950 6950 0
42 20250401 182500 352788150 6950 6950 6950 6950 0
43 20250401 182400 352788150 6950 6950 6950 6950 0
44 20250401 182300 352788150 6950 6950 6950 6950 0
45 20250401 182200 352788150 6950 6950 6950 6950 0
46 20250401 182100 352788150 6950 6950 6950 6950 0
47 20250401 182000 352788150 6950 6950 6950 6950 0
48 20250401 181900 352788150 6950 6950 6950 6950 0
49 20250401 181800 352788150 6950 6950 6950 6950 0
50 20250401 181700 352788150 6950 6950 6950 6950 0
51 20250401 181600 352788150 6950 6950 6950 6950 0
52 20250401 181500 352788150 6950 6950 6950 6950 0
53 20250401 181400 352788150 6950 6950 6950 6950 0
54 20250401 181300 352788150 6950 6950 6950 6950 0
55 20250401 181200 352788150 6950 6950 6950 6950 0
56 20250401 181100 352788150 6950 6950 6950 6950 0
57 20250401 181000 352788150 6950 6950 6950 6950 0
58 20250401 180900 352788150 6950 6950 6950 6950 0
59 20250401 180800 352788150 6950 6950 6950 6950 0
60 20250401 180700 352788150 6950 6950 6950 6950 0
61 20250401 180600 352788150 6950 6950 6950 6950 0
62 20250401 180500 352788150 6950 6950 6950 6950 724
63 20250401 180400 352788150 6950 6950 6950 6950 0
64 20250401 180300 352788150 6950 6950 6950 6950 0
65 20250401 180200 352788150 6950 6950 6950 6950 0
66 20250401 180100 352788150 6950 6950 6950 6950 0
67 20250401 180000 352788150 6950 6950 6950 6950 0
68 20250401 175900 352788150 6950 6950 6950 6950 0
69 20250401 175800 352788150 6950 6950 6950 6950 0
70 20250401 175700 352788150 6950 6950 6950 6950 0
71 20250401 175600 352788150 6950 6950 6950 6950 0
72 20250401 175500 352788150 6950 6950 6950 6950 0
73 20250401 175400 352788150 6950 6950 6950 6950 0
74 20250401 175300 352788150 6950 6950 6950 6950 0
75 20250401 175200 352788150 6950 6950 6950 6950 0
76 20250401 175100 352788150 6950 6950 6950 6950 0
77 20250401 175000 352788150 6950 6950 6950 6950 0
78 20250401 174900 352788150 6950 6950 6950 6950 0
79 20250401 174800 352788150 6950 6950 6950 6950 0
80 20250401 174700 352788150 6950 6950 6950 6950 0
81 20250401 174600 352788150 6950 6950 6950 6950 0
82 20250401 174500 352788150 6950 6950 6950 6950 0
83 20250401 174400 352788150 6950 6950 6950 6950 0
84 20250401 174300 352788150 6950 6950 6950 6950 0
85 20250401 174200 352788150 6950 6950 6950 6950 0
86 20250401 174100 352788150 6950 6950 6950 6950 0
87 20250401 174000 352788150 6950 6950 6950 6950 0
88 20250401 173900 352788150 6950 6950 6950 6950 0
89 20250401 173800 352788150 6950 6950 6950 6950 0
90 20250401 173700 352788150 6950 6950 6950 6950 0
91 20250401 173600 352788150 6950 6950 6950 6950 0
92 20250401 173500 352788150 6950 6950 6950 6950 724
93 20250401 173400 352788150 6950 6950 6950 6950 0
94 20250401 173300 352788150 6950 6950 6950 6950 0
95 20250401 173200 352788150 6950 6950 6950 6950 0
96 20250401 173100 352788150 6950 6950 6950 6950 0
97 20250401 173000 352788150 6950 6950 6950 6950 0
98 20250401 172900 352788150 6950 6950 6950 6950 0
99 20250401 172800 352788150 6950 6950 6950 6950 0
100 20250401 172700 352788150 6950 6950 6950 6950 0
101 20250401 172600 352788150 6950 6950 6950 6950 0
102 20250401 172500 352788150 6950 6950 6950 6950 0
103 20250401 172400 352788150 6950 6950 6950 6950 0
104 20250401 172300 352788150 6950 6950 6950 6950 0
105 20250401 172200 352788150 6950 6950 6950 6950 0
106 20250401 172100 352788150 6950 6950 6950 6950 0
107 20250401 172000 352788150 6950 6950 6950 6950 0
108 20250401 171900 352788150 6950 6950 6950 6950 0
109 20250401 171800 352788150 6950 6950 6950 6950 0
110 20250401 171700 352788150 6950 6950 6950 6950 0
111 20250401 171600 352788150 6950 6950 6950 6950 0
112 20250401 171500 352788150 6950 6950 6950 6950 0
113 20250401 171400 352788150 6950 6950 6950 6950 0
114 20250401 171300 352788150 6950 6950 6950 6950 0
115 20250401 171200 352788150 6950 6950 6950 6950 0
116 20250401 171100 352788150 6950 6950 6950 6950 0
117 20250401 171000 352788150 6950 6950 6950 6950 0
118 20250401 170900 352788150 6950 6950 6950 6950 0
119 20250401 170800 352788150 6950 6950 6950 6950 0
120 20250401 170700 352788150 6950 6950 6950 6950 0
121 20250401 170600 352788150 6950 6950 6950 6950 0
122 20250401 170500 352788150 6950 6950 6950 6950 724
123 20250401 170400 352788150 6950 6950 6950 6950 0
124 20250401 170300 352788150 6950 6950 6950 6950 0
125 20250401 170200 352788150 6950 6950 6950 6950 0
126 20250401 170100 352788150 6950 6950 6950 6950 0
127 20250401 170000 352788150 6950 6950 6950 6950 0
128 20250401 165900 352788150 6950 6950 6950 6950 0
129 20250401 165800 352788150 6950 6950 6950 6950 0
130 20250401 165700 352788150 6950 6950 6950 6950 0
131 20250401 165600 352788150 6950 6950 6950 6950 0
132 20250401 165500 352788150 6950 6950 6950 6950 0
133 20250401 165400 352788150 6950 6950 6950 6950 0
134 20250401 165300 352788150 6950 6950 6950 6950 0
135 20250401 165200 352788150 6950 6950 6950 6950 0
136 20250401 165100 352788150 6950 6950 6950 6950 0
137 20250401 165000 352788150 6950 6950 6950 6950 0
138 20250401 164900 352788150 6950 6950 6950 6950 0
139 20250401 164800 352788150 6950 6950 6950 6950 0
140 20250401 164700 352788150 6950 6950 6950 6950 0
141 20250401 164600 352788150 6950 6950 6950 6950 0
142 20250401 164500 352788150 6950 6950 6950 6950 0
143 20250401 164400 352788150 6950 6950 6950 6950 0
144 20250401 164300 352788150 6950 6950 6950 6950 0
145 20250401 164200 352788150 6950 6950 6950 6950 0
146 20250401 164100 352788150 6950 6950 6950 6950 0
147 20250401 164000 352788150 6950 6950 6950 6950 0
148 20250401 163900 352788150 6950 6950 6950 6950 0
149 20250401 163800 352788150 6950 6950 6950 6950 0
150 20250401 163700 352788150 6950 6950 6950 6950 0
151 20250401 163600 352788150 6950 6950 6950 6950 0
152 20250401 163500 352788150 6950 6950 6950 6950 724
153 20250401 163400 352788150 6950 6950 6950 6950 0
154 20250401 163300 352788150 6950 6950 6950 6950 0
155 20250401 163200 352788150 6950 6950 6950 6950 0
156 20250401 163100 352788150 6950 6950 6950 6950 0
157 20250401 163000 352788150 6950 6950 6950 6950 0
158 20250401 162900 352788150 6950 6950 6950 6950 0
159 20250401 162800 352788150 6950 6950 6950 6950 0
160 20250401 162700 352788150 6950 6950 6950 6950 0
161 20250401 162600 352788150 6950 6950 6950 6950 0
162 20250401 162500 352788150 6950 6950 6950 6950 0
163 20250401 162400 352788150 6950 6950 6950 6950 0
164 20250401 162300 352788150 6950 6950 6950 6950 0
165 20250401 162200 352788150 6950 6950 6950 6950 0
166 20250401 162100 352788150 6950 6950 6950 6950 0
167 20250401 162000 352788150 6950 6950 6950 6950 0
168 20250401 161900 352788150 6950 6950 6950 6950 0
169 20250401 161800 352788150 6950 6950 6950 6950 0
170 20250401 161700 352788150 6950 6950 6950 6950 0
171 20250401 161600 352788150 6950 6950 6950 6950 0
172 20250401 161500 352788150 6950 6950 6950 6950 0
173 20250401 161400 352788150 6950 6950 6950 6950 0
174 20250401 161300 352788150 6950 6950 6950 6950 0
175 20250401 161200 352788150 6950 6950 6950 6950 0
176 20250401 161100 352788150 6950 6950 6950 6950 0
177 20250401 161000 352788150 6950 6950 6950 6950 0
178 20250401 160900 352788150 6950 6950 6950 6950 0
179 20250401 160800 352788150 6950 6950 6950 6950 0
180 20250401 160700 352788150 6950 6950 6950 6950 0
181 20250401 160600 352788150 6950 6950 6950 6950 0
182 20250401 160500 352788150 6950 6950 6950 6950 724
183 20250401 160400 352788150 6950 6950 6950 6950 0
184 20250401 160300 352788150 6950 6950 6950 6950 0
185 20250401 160200 352788150 6950 6950 6950 6950 0
186 20250401 160100 352788150 6950 6950 6950 6950 0
187 20250401 160000 352788150 6950 6950 6950 6950 0
188 20250401 155900 352788150 6950 6950 6950 6950 0
189 20250401 155800 352788150 6950 6950 6950 6950 0
190 20250401 155700 352788150 6950 6950 6950 6950 0
191 20250401 155600 352788150 6950 6950 6950 6950 0
192 20250401 155500 352788150 6950 6950 6950 6950 0
193 20250401 155400 352788150 6950 6950 6950 6950 0
194 20250401 155300 352788150 6950 6950 6950 6950 0
195 20250401 155200 352788150 6950 6950 6950 6950 0
196 20250401 155100 352788150 6950 6950 6950 6950 0
197 20250401 155000 352788150 6950 6950 6950 6950 0
198 20250401 154900 352788150 6950 6950 6950 6950 0
199 20250401 154800 352788150 6950 6950 6950 6950 0
200 20250401 154700 352788150 6950 6950 6950 6950 0
201 20250401 154600 352788150 6950 6950 6950 6950 0
202 20250401 154500 352788150 6950 6950 6950 6950 0
203 20250401 154400 352788150 6950 6950 6950 6950 0
204 20250401 154300 352788150 6950 6950 6950 6950 0
205 20250401 154200 352788150 6950 6950 6950 6950 0
206 20250401 154100 352788150 6950 6950 6950 6950 0
207 20250401 154000 352788150 6950 6950 6950 6950 0
208 20250401 153900 352788150 6950 6950 6950 6950 0
209 20250401 153800 352788150 6950 6950 6950 6950 0
210 20250401 153700 352788150 6950 6950 6950 6950 0
211 20250401 153600 352788150 6950 6950 6950 6950 0
212 20250401 153500 352788150 6950 6950 6950 6950 724
213 20250401 153400 352788150 6950 6950 6950 6950 0
214 20250401 153300 352788150 6950 6950 6950 6950 0
215 20250401 153200 352788150 6950 6950 6950 6950 0
216 20250401 153100 352788150 6950 6950 6950 6950 0
217 20250401 153000 352788150 6950 6950 6950 6950 724
218 20250401 152900 347756350 6950 6950 6950 6950 0
219 20250401 152800 347756350 6950 6950 6950 6950 0
220 20250401 152700 347756350 6950 6950 6950 6950 0
221 20250401 152600 347756350 6950 6950 6950 6950 0
222 20250401 152500 347756350 6950 6950 6950 6950 0
223 20250401 152400 347756350 6950 6950 6950 6950 0
224 20250401 152300 347756350 6950 6950 6950 6950 0
225 20250401 152200 347756350 6950 6950 6950 6950 0
226 20250401 152100 347756350 6950 6950 6950 6950 0
227 20250401 152000 347756350 6950 6950 6950 6950 0
228 20250401 151900 347756350 6950 6950 6950 6950 21
229 20250401 151800 347610400 6950 6920 6950 6910 370
230 20250401 151700 345050550 6950 6950 6950 6950 0
231 20250401 151600 345050550 6950 6920 6950 6920 11
232 20250401 151500 344974400 6950 6950 6950 6950 0
233 20250401 151400 344974400 6950 6950 6950 6950 0
234 20250401 151300 344974400 6950 6950 6950 6950 0
235 20250401 151200 344974400 6950 6950 6950 6950 1
236 20250401 151100 344967450 6940 6940 6940 6940 0
237 20250401 151000 344967450 6940 6940 6940 6940 0
238 20250401 150900 344967450 6940 6940 6940 6940 0
239 20250401 150800 344967450 6940 6940 6940 6940 0
240 20250401 150700 344967450 6940 6940 6940 6940 14
241 20250401 150600 344870290 6940 6940 6940 6940 0
242 20250401 150500 344870290 6940 6940 6940 6940 0
243 20250401 150400 344870290 6940 6940 6940 6940 0
244 20250401 150300 344870290 6940 6940 6940 6940 57
245 20250401 150200 344474710 6940 6940 6940 6940 0
246 20250401 150100 344474710 6940 6940 6940 6940 0
247 20250401 150000 344474710 6940 6940 6940 6940 0
248 20250401 145900 344474710 6940 6940 6940 6940 0
249 20250401 145800 344474710 6940 6940 6940 6940 0
250 20250401 145700 344474710 6940 6910 6940 6900 221
251 20250401 145600 342949720 6950 6950 6950 6950 2
252 20250401 145500 342935820 6930 6930 6930 6930 54
253 20250401 145400 342561600 6940 6930 6940 6930 351
254 20250401 145300 340126400 6940 6940 6940 6940 0
255 20250401 145200 340126400 6940 6940 6940 6940 0
256 20250401 145100 340126400 6940 6940 6940 6940 0
257 20250401 145000 340126400 6940 6940 6940 6940 0
258 20250401 144900 340126400 6940 6920 6940 6890 315
259 20250401 144800 337954160 6940 6940 6940 6940 0
260 20250401 144700 337954160 6940 6940 6940 6940 0
261 20250401 144600 337954160 6940 6940 6940 6940 56
262 20250401 144500 337565520 6940 6940 6940 6940 0
263 20250401 144400 337565520 6940 6940 6940 6940 0
264 20250401 144300 337565520 6940 6940 6940 6940 0
265 20250401 144200 337565520 6940 6940 6940 6940 1
266 20250401 144100 337558580 6890 6890 6890 6890 0
267 20250401 144000 337558580 6890 6890 6890 6890 0
268 20250401 143900 337558580 6890 6890 6890 6890 0
269 20250401 143800 337558580 6890 6890 6890 6890 20
270 20250401 143700 337420780 6890 6890 6890 6890 0
271 20250401 143600 337420780 6890 6890 6890 6890 0
272 20250401 143500 337420780 6890 6890 6890 6890 0
273 20250401 143400 337420780 6890 6890 6890 6890 2
274 20250401 143300 337407000 6890 6890 6890 6890 0
275 20250401 143200 337407000 6890 6890 6890 6890 40
276 20250401 143100 337131400 6890 6890 6890 6890 0
277 20250401 143000 337131400 6890 6910 6910 6890 310
278 20250401 142900 334990920 6910 6910 6910 6910 0
279 20250401 142800 334990920 6910 6910 6910 6910 0
280 20250401 142700 334990920 6910 6910 6910 6910 0
281 20250401 142600 334990920 6910 6910 6910 6910 226
282 20250401 142500 333429260 6950 6950 6950 6950 0
283 20250401 142400 333429260 6950 6950 6950 6950 0
284 20250401 142300 333429260 6950 6950 6950 6950 0
285 20250401 142200 333429260 6950 6950 6950 6950 0
286 20250401 142100 333429260 6950 6950 6950 6950 0
287 20250401 142000 333429260 6950 6950 6950 6950 0
288 20250401 141900 333429260 6950 6950 6950 6950 0
289 20250401 141800 333429260 6950 6950 6950 6950 0
290 20250401 141700 333429260 6950 6950 6950 6950 0
291 20250401 141600 333429260 6950 6950 6950 6950 0
292 20250401 141500 333429260 6950 6950 6950 6950 0
293 20250401 141400 333429260 6950 6950 6950 6950 0
294 20250401 141300 333429260 6950 6950 6950 6950 0
295 20250401 141200 333429260 6950 6950 6950 6950 1
296 20250401 141100 333422310 6950 6950 6950 6950 0
297 20250401 141000 333422310 6950 6950 6950 6950 0
298 20250401 140900 333422310 6950 6950 6950 6910 223
299 20250401 140800 331872540 6940 6940 6940 6940 0
300 20250401 140700 331872540 6940 6940 6940 6940 0
301 20250401 140600 331872540 6940 6940 6940 6940 0
302 20250401 140500 331872540 6940 6940 6940 6940 166
303 20250401 140400 330720500 6940 6930 6940 6930 100
304 20250401 140300 330026600 6950 6950 6950 6950 0
305 20250401 140200 330026600 6950 6950 6950 6950 0
306 20250401 140100 330026600 6950 6950 6950 6950 0
307 20250401 140000 330026600 6950 6950 6950 6950 0
308 20250401 135900 330026600 6950 6950 6950 6950 0
309 20250401 135800 330026600 6950 6950 6950 6950 1
310 20250401 135700 330019650 6950 6950 6950 6950 0
311 20250401 135600 330019650 6950 6950 6950 6950 0
312 20250401 135500 330019650 6950 6950 6950 6950 0
313 20250401 135400 330019650 6950 6950 6950 6950 0
314 20250401 135300 330019650 6950 6950 6950 6950 0
315 20250401 135200 330019650 6950 6950 6950 6950 0
316 20250401 135100 330019650 6950 6950 6950 6950 0
317 20250401 135000 330019650 6950 6950 6950 6950 0
318 20250401 134900 330019650 6950 6950 6950 6950 0
319 20250401 134800 330019650 6950 6950 6950 6950 5
320 20250401 134700 329984900 6900 6900 6900 6900 6
321 20250401 134600 329943500 6950 6950 6950 6950 0
322 20250401 134500 329943500 6950 6950 6950 6950 0
323 20250401 134400 329943500 6950 6940 6950 6940 2
324 20250401 134300 329929610 6940 6940 6940 6940 0
325 20250401 134200 329929610 6940 6940 6940 6940 0
326 20250401 134100 329929610 6940 6940 6940 6940 0
327 20250401 134000 329929610 6940 6940 6940 6940 0
328 20250401 133900 329929610 6940 6940 6940 6940 0
329 20250401 133800 329929610 6940 6940 6940 6940 0
330 20250401 133700 329929610 6940 6900 6940 6900 57
331 20250401 133600 329536230 6920 6920 6920 6920 18
332 20250401 133500 329411670 6920 6920 6920 6920 0
333 20250401 133400 329411670 6920 6920 6920 6920 0
334 20250401 133300 329411670 6920 6920 6920 6920 0
335 20250401 133200 329411670 6920 6920 6920 6920 0
336 20250401 133100 329411670 6920 6920 6920 6920 0
337 20250401 133000 329411670 6920 6920 6920 6920 0
338 20250401 132900 329411670 6920 6920 6920 6920 0
339 20250401 132800 329411670 6920 6920 6920 6920 102
340 20250401 132700 328705830 6920 6920 6920 6920 0
341 20250401 132600 328705830 6920 6920 6920 6920 0
342 20250401 132500 328705830 6920 6920 6920 6920 0
343 20250401 132400 328705830 6920 6920 6920 6920 0
344 20250401 132300 328705830 6920 6920 6920 6920 0
345 20250401 132200 328705830 6920 6920 6920 6920 0
346 20250401 132100 328705830 6920 6920 6920 6920 21
347 20250401 132000 328560510 6920 6920 6920 6920 20
348 20250401 131900 328422110 6920 6920 6920 6920 0
349 20250401 131800 328422110 6920 6920 6920 6920 0
350 20250401 131700 328422110 6920 6920 6920 6920 0
351 20250401 131600 328422110 6920 6920 6920 6920 0
352 20250401 131500 328422110 6920 6920 6920 6920 0
353 20250401 131400 328422110 6920 6920 6920 6920 0
354 20250401 131300 328422110 6920 6920 6920 6920 0
355 20250401 131200 328422110 6920 6920 6920 6920 0
356 20250401 131100 328422110 6920 6920 6920 6920 0
357 20250401 131000 328422110 6920 6920 6920 6920 0
358 20250401 130900 328422110 6920 6920 6920 6920 0
359 20250401 130800 328422110 6920 6920 6920 6920 0
360 20250401 130700 328422110 6920 6920 6920 6920 0
361 20250401 130600 328422110 6920 6920 6920 6920 0
362 20250401 130500 328422110 6920 6920 6920 6920 0
363 20250401 130400 328422110 6920 6920 6920 6920 0
364 20250401 130300 328422110 6920 6920 6920 6920 0
365 20250401 130200 328422110 6920 6920 6920 6920 54
366 20250401 130100 328048430 6900 6900 6900 6900 1
367 20250401 130000 328041530 6920 6920 6920 6920 23
368 20250401 125900 327882370 6890 6890 6890 6890 53
369 20250401 125800 327517200 6900 6900 6900 6900 0
370 20250401 125700 327517200 6900 6900 6900 6900 0
371 20250401 125600 327517200 6900 6900 6900 6900 0
372 20250401 125500 327517200 6900 6900 6900 6900 292
373 20250401 125400 325502400 6900 6900 6900 6900 0
374 20250401 125300 325502400 6900 6900 6900 6900 0
375 20250401 125200 325502400 6900 6900 6900 6900 1
376 20250401 125100 325495500 6880 6880 6880 6880 0
377 20250401 125000 325495500 6880 6880 6880 6880 0
378 20250401 124900 325495500 6880 6910 6910 6810 326
379 20250401 124800 323262050 6980 6980 6980 6980 0
380 20250401 124700 323262050 6980 6980 6980 6980 0
381 20250401 124600 323262050 6980 6980 6980 6980 325
382 20250401 124500 320993550 6980 6980 6980 6980 0
383 20250401 124400 320993550 6980 6980 6980 6980 1
384 20250401 124300 320986570 6910 6910 6910 6910 0
385 20250401 124200 320986570 6910 6910 6910 6910 0
386 20250401 124100 320986570 6910 6910 6910 6910 0
387 20250401 124000 320986570 6910 6910 6910 6910 22
388 20250401 123900 320834550 6980 6980 6980 6980 20
389 20250401 123800 320694950 6980 6980 6980 6980 0
390 20250401 123700 320694950 6980 6980 6980 6980 0
391 20250401 123600 320694950 6980 6980 6980 6980 0
392 20250401 123500 320694950 6980 6980 6980 6980 0
393 20250401 123400 320694950 6980 6980 6980 6980 76
394 20250401 123300 320164470 6980 6980 6980 6980 0
395 20250401 123200 320164470 6980 6980 6980 6980 0
396 20250401 123100 320164470 6980 6980 6980 6980 0
397 20250401 123000 320164470 6980 6980 6980 6980 0
398 20250401 122900 320164470 6980 6980 6980 6980 0
399 20250401 122800 320164470 6980 6890 6980 6890 24
400 20250401 122700 319998900 6890 6930 6930 6780 1108
401 20250401 122600 312438070 6990 6990 6990 6990 0
402 20250401 122500 312438070 6990 6940 6990 6940 719
403 20250401 122400 307440090 6950 6950 6950 6950 0
404 20250401 122300 307440090 6950 6950 6950 6950 0
405 20250401 122200 307440090 6950 6940 6950 6930 601
406 20250401 122100 303266780 6940 6930 6940 6930 54
407 20250401 122000 302892290 6950 6950 6950 6950 1
408 20250401 121900 302885340 6930 6930 6930 6930 0
409 20250401 121800 302885340 6930 6930 6930 6930 3
410 20250401 121700 302864550 6950 6950 6950 6950 0
411 20250401 121600 302864550 6950 6950 6950 6950 0
412 20250401 121500 302864550 6950 6950 6950 6950 20
413 20250401 121400 302725550 6950 6950 6950 6950 21
414 20250401 121300 302579600 6950 6950 6950 6950 141
415 20250401 121200 301599650 6960 6960 6960 6960 0
416 20250401 121100 301599650 6960 6960 6960 6960 1
417 20250401 121000 301592690 6900 6940 6940 6870 201
418 20250401 120900 300206440 7000 7000 7000 7000 0
419 20250401 120800 300206440 7000 7000 7000 7000 0
420 20250401 120700 300206440 7000 7000 7000 7000 0
421 20250401 120600 300206440 7000 7000 7000 7000 0
422 20250401 120500 300206440 7000 7000 7000 7000 0
423 20250401 120400 300206440 7000 7000 7000 7000 0
424 20250401 120300 300206440 7000 7000 7000 7000 1
425 20250401 120200 300199440 6980 6960 6980 6960 10
426 20250401 120100 300129820 6960 6960 6960 6960 30
427 20250401 120000 299921020 6960 6960 6960 6960 0
428 20250401 115900 299921020 6960 6960 6960 6960 20
429 20250401 115800 299781820 6960 6960 6960 6960 0
430 20250401 115700 299781820 6960 6950 6960 6950 40
431 20250401 115600 299503620 6950 6950 6950 6950 0
432 20250401 115500 299503620 6950 6890 6950 6890 213
433 20250401 115400 298035330 6890 6960 6960 6890 39
434 20250401 115300 297765990 6960 6960 6960 6950 16
435 20250401 115200 297654660 6960 6960 6960 6960 0
436 20250401 115100 297654660 6960 6960 6960 6960 1
437 20250401 115000 297647700 6870 6890 6920 6870 287
438 20250401 114900 295672560 6890 6970 7010 6890 525
439 20250401 114800 292036380 6980 6980 6980 6980 50
440 20250401 114700 291687380 7020 6990 7020 6990 295
441 20250401 114600 289624640 7040 7040 7040 7040 1
442 20250401 114500 289617600 6990 7000 7000 6990 700
443 20250401 114400 284722890 7010 7030 7030 7010 709
444 20250401 114300 279745880 7100 7100 7100 7100 0
445 20250401 114200 279745880 7100 7100 7100 7100 200
446 20250401 114100 278325880 7100 7100 7100 7040 34
447 20250401 114000 278084660 7100 7100 7100 7100 300
448 20250401 113900 275954660 7100 7100 7100 7100 0
449 20250401 113800 275954660 7100 7090 7100 7090 100
450 20250401 113700 275244840 7100 7100 7100 7100 0
451 20250401 113600 275244840 7100 7090 7100 7090 323
452 20250401 113500 272954540 7090 7080 7090 7080 300
453 20250401 113400 270830390 7080 7080 7080 7080 1
454 20250401 113300 270823310 7080 7080 7080 7080 3
455 20250401 113200 270802070 7080 6980 7080 6980 551
456 20250401 113100 266925500 7030 7020 7030 7020 550
457 20250401 113000 263063040 7020 7020 7020 7020 3
458 20250401 112900 263041980 7020 7020 7020 7020 0
459 20250401 112800 263041980 7020 7000 7020 7000 534
460 20250401 112700 259298590 7000 6980 7000 6980 512
461 20250401 112600 255716250 6960 6960 6960 6960 0
462 20250401 112500 255716250 6960 6960 6960 6960 0
463 20250401 112400 255716250 6960 6960 6960 6960 170
464 20250401 112300 254533050 6980 6980 6980 6980 0
465 20250401 112200 254533050 6980 6980 6980 6980 50
466 20250401 112100 254184050 6950 6950 6950 6950 12
467 20250401 112000 254100650 6950 6970 6980 6950 508
468 20250401 111900 250567890 6970 6970 6970 6970 100
469 20250401 111800 249870890 6970 6970 6970 6970 253
470 20250401 111700 248107480 6960 6960 6960 6960 86
471 20250401 111600 247508920 6960 6940 6960 6940 524
472 20250401 111500 243865660 6900 6910 6910 6900 111
473 20250401 111400 243099410 6950 6940 6950 6940 525
474 20250401 111300 239451340 6950 6950 6950 6950 0
475 20250401 111200 239451340 6950 6890 6950 6890 2
476 20250401 111100 239437500 6890 6910 6910 6890 166
477 20250401 111000 238291740 6960 6910 6960 6910 82
478 20250401 110900 237721570 6960 6960 6960 6960 2
479 20250401 110800 237707650 6960 6910 6980 6910 102
480 20250401 110700 237000920 6870 6930 6930 6870 500
481 20250401 110600 233554310 6920 7030 7030 6910 717
482 20250401 110500 228577140 6970 7030 7040 6970 192
483 20250401 110400 227232310 7040 7020 7040 7000 455
484 20250401 110300 224042540 7000 6960 7000 6960 1295
485 20250401 110200 214997740 6960 6940 6960 6940 138
486 20250401 110100 214039040 6930 6900 6960 6870 2456
487 20250401 110000 197095680 6960 6960 6960 6960 54
488 20250401 105900 196719840 6960 6960 6960 6960 5
489 20250401 105800 196685040 6960 6950 6960 6950 3083
490 20250401 105700 175227710 6960 6950 6960 6950 809
491 20250401 105600 169602170 6950 6910 6950 6910 1022
492 20250401 105500 162501620 6910 6910 6910 6900 392
493 20250401 105400 159793910 6900 6890 6900 6890 874
494 20250401 105300 153764030 6880 6900 6900 6870 594
495 20250401 105200 149681340 6900 6850 6900 6850 3070
496 20250401 105100 128591000 6810 6820 6820 6810 22
497 20250401 105000 128440970 6870 6870 6870 6870 2
498 20250401 104900 128427230 6870 6860 6870 6860 5
499 20250401 104800 128392890 6800 6830 6870 6800 764
500 20250401 104700 123158070 6840 6840 6840 6660 78
501 20250401 104600 122627240 6840 6810 6840 6780 409
502 20250401 104500 119852100 6790 6710 6800 6710 645
503 20250401 104400 115491320 6700 6690 6700 6680 1604
504 20250401 104300 104748550 6680 6640 6680 6600 2655
505 20250401 104200 87025370 6600 6600 6600 6600 14
506 20250401 104100 86932970 6640 6640 6640 6640 0
507 20250401 104000 86932970 6640 6640 6640 6640 0
508 20250401 103900 86932970 6640 6640 6640 6640 0
509 20250401 103800 86932970 6640 6640 6640 6640 0
510 20250401 103700 86932970 6640 6640 6640 6640 0
511 20250401 103600 86932970 6640 6640 6640 6640 0
512 20250401 103500 86932970 6640 6640 6640 6640 0
513 20250401 103400 86932970 6640 6640 6640 6640 0
514 20250401 103300 86932970 6640 6640 6640 6640 0
515 20250401 103200 86932970 6640 6640 6640 6640 0
516 20250401 103100 86932970 6640 6640 6640 6640 0
517 20250401 103000 86932970 6640 6640 6640 6640 0
518 20250401 102900 86932970 6640 6640 6640 6640 0
519 20250401 102800 86932970 6640 6640 6640 6640 218
520 20250401 102700 85485450 6650 6650 6650 6650 0
521 20250401 102600 85485450 6650 6650 6650 6650 0
522 20250401 102500 85485450 6650 6650 6650 6650 0
523 20250401 102400 85485450 6650 6650 6650 6650 0
524 20250401 102300 85485450 6650 6650 6650 6650 0
525 20250401 102200 85485450 6650 6650 6650 6650 0
526 20250401 102100 85485450 6650 6650 6650 6650 0
527 20250401 102000 85485450 6650 6650 6650 6650 0
528 20250401 101900 85485450 6650 6650 6650 6650 2
529 20250401 101800 85472150 6650 6650 6650 6650 1
530 20250401 101700 85465500 6640 6640 6640 6640 0
531 20250401 101600 85465500 6640 6640 6640 6640 100
532 20250401 101500 84801500 6640 6640 6640 6640 0
533 20250401 101400 84801500 6640 6630 6640 6620 352
534 20250401 101300 82465520 6620 6620 6620 6620 105
535 20250401 101200 81770420 6610 6610 6610 6610 0
536 20250401 101100 81770420 6610 6610 6610 6610 184
537 20250401 101000 80554180 6600 6600 6600 6600 0
538 20250401 100900 80554180 6600 6600 6600 6600 411
539 20250401 100800 77841580 6600 6560 6600 6550 371
540 20250401 100700 75409810 6540 6540 6540 6540 0
541 20250401 100600 75409810 6540 6560 6560 6540 1000
542 20250401 100500 68869750 6620 6620 6620 6620 0
543 20250401 100400 68869750 6620 6620 6620 6620 0
544 20250401 100300 68869750 6620 6620 6620 6620 0
545 20250401 100200 68869750 6620 6620 6620 6620 0
546 20250401 100100 68869750 6620 6620 6620 6620 0
547 20250401 100000 68869750 6620 6620 6620 6620 0
548 20250401 095900 68869750 6620 6620 6620 6620 0
549 20250401 095800 68869750 6620 6620 6620 6620 0
550 20250401 095700 68869750 6620 6620 6620 6620 1
551 20250401 095600 68863130 6560 6560 6560 6560 0
552 20250401 095500 68863130 6560 6560 6560 6560 0
553 20250401 095400 68863130 6560 6560 6560 6560 0
554 20250401 095300 68863130 6560 6560 6560 6560 0
555 20250401 095200 68863130 6560 6630 6630 6560 832
556 20250401 095100 63396110 6630 6630 6630 6630 0
557 20250401 095000 63396110 6630 6630 6630 6630 0
558 20250401 094900 63396110 6630 6630 6630 6630 0
559 20250401 094800 63396110 6630 6630 6630 6630 102
560 20250401 094700 62719850 6570 6580 6580 6570 50
561 20250401 094600 62391100 6630 6630 6630 6630 0
562 20250401 094500 62391100 6630 6630 6630 6630 1
563 20250401 094400 62384470 6610 6610 6610 6610 0
564 20250401 094300 62384470 6610 6610 6610 6610 0
565 20250401 094200 62384470 6610 6600 6610 6600 705
566 20250401 094100 57725500 6600 6600 6600 6600 1
567 20250401 094000 57718900 6580 6580 6580 6580 43
568 20250401 093900 57435960 6580 6580 6580 6580 1
569 20250401 093800 57429380 6570 6570 6570 6570 0
570 20250401 093700 57429380 6570 6570 6570 6570 0
571 20250401 093600 57429380 6570 6580 6580 6570 325
572 20250401 093500 55293570 6570 6570 6570 6570 0
573 20250401 093400 55293570 6570 6570 6570 6570 0
574 20250401 093300 55293570 6570 6570 6570 6570 0
575 20250401 093200 55293570 6570 6570 6570 6570 0
576 20250401 093100 55293570 6570 6570 6570 6570 1
577 20250401 093000 55287000 6580 6580 6580 6580 0
578 20250401 092900 55287000 6580 6580 6580 6580 81
579 20250401 092800 54754020 6590 6600 6600 6590 15
580 20250401 092700 54655060 6610 6610 6610 6610 5
581 20250401 092600 54622010 6610 6610 6610 6610 0
582 20250401 092500 54622010 6610 6610 6610 6610 1
583 20250401 092400 54615400 6640 6640 6640 6640 0
584 20250401 092300 54615400 6640 6640 6640 6640 0
585 20250401 092200 54615400 6640 6640 6640 6640 0
586 20250401 092100 54615400 6640 6640 6640 6640 0
587 20250401 092000 54615400 6640 6640 6640 6640 0
588 20250401 091900 54615400 6640 6640 6640 6640 0
589 20250401 091800 54615400 6640 6640 6640 6640 0
590 20250401 091700 54615400 6640 6640 6640 6640 0
591 20250401 091600 54615400 6640 6640 6640 6640 0
592 20250401 091500 54615400 6640 6660 6660 6640 23
593 20250401 091400 54462640 6680 6680 6680 6680 0
594 20250401 091300 54462640 6680 6680 6680 6680 0
595 20250401 091200 54462640 6680 6680 6680 6680 0
596 20250401 091100 54462640 6680 6680 6680 6680 0
597 20250401 091000 54462640 6680 6660 6680 6660 215
598 20250401 090900 53028590 6660 6640 6660 6640 754
599 20250401 090800 48014550 6640 6630 6640 6630 1279
600 20250401 090700 39533850 6590 6590 6590 6590 100
601 20250401 090600 38874850 6590 6590 6590 6590 350
602 20250401 090500 36568350 6590 6590 6590 6590 208
603 20250401 090400 35197630 6650 6640 6650 6590 158
604 20250401 090300 34152300 6640 6640 6640 6640 19
605 20250401 090200 34026140 6650 6650 6650 6650 6
606 20250401 090100 33986240 6650 6630 6650 6630 3
607 20250401 090000 33966320 6620 6480 6620 6480 5238

1
010470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11975050,0,82508094500,0.00
20250327,0,11975050,0,83825350000,0.00
20250326,0,11975050,0,83346348000,0.00
20250325,0,11975050,0,82627845000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11975050 0 82508094500 0.00
3 20250327 0 11975050 0 83825350000 0.00
4 20250326 0 11975050 0 83346348000 0.00
5 20250325 0 11975050 0 82627845000 0.00