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

614
016590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,93936160,6880,6880,6880,6880,59
20250401,191100,93936160,6880,6880,6880,6880,0
20250401,191000,93936160,6880,6880,6880,6880,0
20250401,190900,93936160,6880,6880,6880,6880,0
20250401,190800,93936160,6880,6880,6880,6880,0
20250401,190700,93936160,6880,6880,6880,6880,0
20250401,190600,93936160,6880,6880,6880,6880,0
20250401,190500,93936160,6880,6880,6880,6880,0
20250401,190400,93936160,6880,6880,6880,6880,0
20250401,190300,93936160,6880,6880,6880,6880,0
20250401,190200,93936160,6880,6880,6880,6880,0
20250401,190100,93936160,6880,6880,6880,6880,0
20250401,190000,93936160,6880,6880,6880,6880,0
20250401,185900,93936160,6880,6880,6880,6880,0
20250401,185800,93936160,6880,6880,6880,6880,0
20250401,185700,93936160,6880,6880,6880,6880,0
20250401,185600,93936160,6880,6880,6880,6880,0
20250401,185500,93936160,6880,6880,6880,6880,0
20250401,185400,93936160,6880,6880,6880,6880,0
20250401,185300,93936160,6880,6880,6880,6880,0
20250401,185200,93936160,6880,6880,6880,6880,0
20250401,185100,93936160,6880,6880,6880,6880,0
20250401,185000,93936160,6880,6880,6880,6880,0
20250401,184900,93936160,6880,6880,6880,6880,0
20250401,184800,93936160,6880,6880,6880,6880,0
20250401,184700,93936160,6880,6880,6880,6880,0
20250401,184600,93936160,6880,6880,6880,6880,0
20250401,184500,93936160,6880,6880,6880,6880,0
20250401,184400,93936160,6880,6880,6880,6880,0
20250401,184300,93936160,6880,6880,6880,6880,0
20250401,184200,93936160,6880,6880,6880,6880,59
20250401,184100,93936160,6880,6880,6880,6880,0
20250401,184000,93936160,6880,6880,6880,6880,0
20250401,183900,93936160,6880,6880,6880,6880,0
20250401,183800,93936160,6880,6880,6880,6880,0
20250401,183700,93936160,6880,6880,6880,6880,0
20250401,183600,93936160,6880,6880,6880,6880,0
20250401,183500,93936160,6880,6880,6880,6880,0
20250401,183400,93936160,6880,6880,6880,6880,0
20250401,183300,93936160,6880,6880,6880,6880,0
20250401,183200,93936160,6880,6880,6880,6880,0
20250401,183100,93936160,6880,6880,6880,6880,0
20250401,183000,93936160,6880,6880,6880,6880,0
20250401,182900,93936160,6880,6880,6880,6880,0
20250401,182800,93936160,6880,6880,6880,6880,0
20250401,182700,93936160,6880,6880,6880,6880,0
20250401,182600,93936160,6880,6880,6880,6880,0
20250401,182500,93936160,6880,6880,6880,6880,0
20250401,182400,93936160,6880,6880,6880,6880,0
20250401,182300,93936160,6880,6880,6880,6880,0
20250401,182200,93936160,6880,6880,6880,6880,0
20250401,182100,93936160,6880,6880,6880,6880,0
20250401,182000,93936160,6880,6880,6880,6880,0
20250401,181900,93936160,6880,6880,6880,6880,0
20250401,181800,93936160,6880,6880,6880,6880,0
20250401,181700,93936160,6880,6880,6880,6880,0
20250401,181600,93936160,6880,6880,6880,6880,0
20250401,181500,93936160,6880,6880,6880,6880,0
20250401,181400,93936160,6880,6880,6880,6880,0
20250401,181300,93936160,6880,6880,6880,6880,0
20250401,181200,93936160,6880,6880,6880,6880,59
20250401,181100,93936160,6880,6880,6880,6880,0
20250401,181000,93936160,6880,6880,6880,6880,0
20250401,180900,93936160,6880,6880,6880,6880,0
20250401,180800,93936160,6880,6880,6880,6880,0
20250401,180700,93936160,6880,6880,6880,6880,0
20250401,180600,93936160,6880,6880,6880,6880,0
20250401,180500,93936160,6880,6880,6880,6880,0
20250401,180400,93936160,6880,6880,6880,6880,0
20250401,180300,93936160,6880,6880,6880,6880,0
20250401,180200,93936160,6880,6880,6880,6880,0
20250401,180100,93936160,6880,6880,6880,6880,0
20250401,180000,93936160,6880,6880,6880,6880,0
20250401,175900,93936160,6880,6880,6880,6880,0
20250401,175800,93936160,6880,6880,6880,6880,0
20250401,175700,93936160,6880,6880,6880,6880,0
20250401,175600,93936160,6880,6880,6880,6880,0
20250401,175500,93936160,6880,6880,6880,6880,0
20250401,175400,93936160,6880,6880,6880,6880,0
20250401,175300,93936160,6880,6880,6880,6880,0
20250401,175200,93936160,6880,6880,6880,6880,0
20250401,175100,93936160,6880,6880,6880,6880,0
20250401,175000,93936160,6880,6880,6880,6880,0
20250401,174900,93936160,6880,6880,6880,6880,0
20250401,174800,93936160,6880,6880,6880,6880,0
20250401,174700,93936160,6880,6880,6880,6880,0
20250401,174600,93936160,6880,6880,6880,6880,0
20250401,174500,93936160,6880,6880,6880,6880,0
20250401,174400,93936160,6880,6880,6880,6880,0
20250401,174300,93936160,6880,6880,6880,6880,0
20250401,174200,93936160,6880,6880,6880,6880,59
20250401,174100,93936160,6880,6880,6880,6880,0
20250401,174000,93936160,6880,6880,6880,6880,0
20250401,173900,93936160,6880,6880,6880,6880,0
20250401,173800,93936160,6880,6880,6880,6880,0
20250401,173700,93936160,6880,6880,6880,6880,0
20250401,173600,93936160,6880,6880,6880,6880,0
20250401,173500,93936160,6880,6880,6880,6880,0
20250401,173400,93936160,6880,6880,6880,6880,0
20250401,173300,93936160,6880,6880,6880,6880,0
20250401,173200,93936160,6880,6880,6880,6880,0
20250401,173100,93936160,6880,6880,6880,6880,0
20250401,173000,93936160,6880,6880,6880,6880,0
20250401,172900,93936160,6880,6880,6880,6880,0
20250401,172800,93936160,6880,6880,6880,6880,0
20250401,172700,93936160,6880,6880,6880,6880,0
20250401,172600,93936160,6880,6880,6880,6880,0
20250401,172500,93936160,6880,6880,6880,6880,0
20250401,172400,93936160,6880,6880,6880,6880,0
20250401,172300,93936160,6880,6880,6880,6880,0
20250401,172200,93936160,6880,6880,6880,6880,0
20250401,172100,93936160,6880,6880,6880,6880,0
20250401,172000,93936160,6880,6880,6880,6880,0
20250401,171900,93936160,6880,6880,6880,6880,0
20250401,171800,93936160,6880,6880,6880,6880,0
20250401,171700,93936160,6880,6880,6880,6880,0
20250401,171600,93936160,6880,6880,6880,6880,0
20250401,171500,93936160,6880,6880,6880,6880,0
20250401,171400,93936160,6880,6880,6880,6880,0
20250401,171300,93936160,6880,6880,6880,6880,0
20250401,171200,93936160,6880,6880,6880,6880,59
20250401,171100,93936160,6880,6880,6880,6880,0
20250401,171000,93936160,6880,6880,6880,6880,0
20250401,170900,93936160,6880,6880,6880,6880,0
20250401,170800,93936160,6880,6880,6880,6880,0
20250401,170700,93936160,6880,6880,6880,6880,0
20250401,170600,93936160,6880,6880,6880,6880,0
20250401,170500,93936160,6880,6880,6880,6880,0
20250401,170400,93936160,6880,6880,6880,6880,0
20250401,170300,93936160,6880,6880,6880,6880,0
20250401,170200,93936160,6880,6880,6880,6880,0
20250401,170100,93936160,6880,6880,6880,6880,0
20250401,170000,93936160,6880,6880,6880,6880,0
20250401,165900,93936160,6880,6880,6880,6880,0
20250401,165800,93936160,6880,6880,6880,6880,0
20250401,165700,93936160,6880,6880,6880,6880,0
20250401,165600,93936160,6880,6880,6880,6880,0
20250401,165500,93936160,6880,6880,6880,6880,0
20250401,165400,93936160,6880,6880,6880,6880,0
20250401,165300,93936160,6880,6880,6880,6880,0
20250401,165200,93936160,6880,6880,6880,6880,0
20250401,165100,93936160,6880,6880,6880,6880,0
20250401,165000,93936160,6880,6880,6880,6880,0
20250401,164900,93936160,6880,6880,6880,6880,0
20250401,164800,93936160,6880,6880,6880,6880,0
20250401,164700,93936160,6880,6880,6880,6880,0
20250401,164600,93936160,6880,6880,6880,6880,0
20250401,164500,93936160,6880,6880,6880,6880,0
20250401,164400,93936160,6880,6880,6880,6880,0
20250401,164300,93936160,6880,6880,6880,6880,0
20250401,164200,93936160,6880,6880,6880,6880,59
20250401,164100,93936160,6880,6880,6880,6880,0
20250401,164000,93936160,6880,6880,6880,6880,0
20250401,163900,93936160,6880,6880,6880,6880,0
20250401,163800,93936160,6880,6880,6880,6880,0
20250401,163700,93936160,6880,6880,6880,6880,0
20250401,163600,93936160,6880,6880,6880,6880,0
20250401,163500,93936160,6880,6880,6880,6880,0
20250401,163400,93936160,6880,6880,6880,6880,0
20250401,163300,93936160,6880,6880,6880,6880,0
20250401,163200,93936160,6880,6880,6880,6880,0
20250401,163100,93936160,6880,6880,6880,6880,0
20250401,163000,93936160,6880,6880,6880,6880,0
20250401,162900,93936160,6880,6880,6880,6880,0
20250401,162800,93936160,6880,6880,6880,6880,0
20250401,162700,93936160,6880,6880,6880,6880,0
20250401,162600,93936160,6880,6880,6880,6880,0
20250401,162500,93936160,6880,6880,6880,6880,0
20250401,162400,93936160,6880,6880,6880,6880,0
20250401,162300,93936160,6880,6880,6880,6880,0
20250401,162200,93936160,6880,6880,6880,6880,0
20250401,162100,93936160,6880,6880,6880,6880,0
20250401,162000,93936160,6880,6880,6880,6880,0
20250401,161900,93936160,6880,6880,6880,6880,0
20250401,161800,93936160,6880,6880,6880,6880,0
20250401,161700,93936160,6880,6880,6880,6880,0
20250401,161600,93936160,6880,6880,6880,6880,0
20250401,161500,93936160,6880,6880,6880,6880,0
20250401,161400,93936160,6880,6880,6880,6880,0
20250401,161300,93936160,6880,6880,6880,6880,0
20250401,161200,93936160,6880,6880,6880,6880,59
20250401,161100,93936160,6880,6880,6880,6880,0
20250401,161000,93936160,6880,6880,6880,6880,0
20250401,160900,93936160,6880,6880,6880,6880,0
20250401,160800,93936160,6880,6880,6880,6880,0
20250401,160700,93936160,6880,6880,6880,6880,0
20250401,160600,93936160,6880,6880,6880,6880,0
20250401,160500,93936160,6880,6880,6880,6880,0
20250401,160400,93936160,6880,6880,6880,6880,0
20250401,160300,93936160,6880,6880,6880,6880,0
20250401,160200,93936160,6880,6880,6880,6880,0
20250401,160100,93936160,6880,6880,6880,6880,0
20250401,160000,93936160,6880,6880,6880,6880,0
20250401,155900,93936160,6880,6880,6880,6880,0
20250401,155800,93936160,6880,6880,6880,6880,0
20250401,155700,93936160,6880,6880,6880,6880,0
20250401,155600,93936160,6880,6880,6880,6880,0
20250401,155500,93936160,6880,6880,6880,6880,0
20250401,155400,93936160,6880,6880,6880,6880,0
20250401,155300,93936160,6880,6880,6880,6880,0
20250401,155200,93936160,6880,6880,6880,6880,0
20250401,155100,93936160,6880,6880,6880,6880,0
20250401,155000,93936160,6880,6880,6880,6880,0
20250401,154900,93936160,6880,6880,6880,6880,0
20250401,154800,93936160,6880,6880,6880,6880,0
20250401,154700,93936160,6880,6880,6880,6880,0
20250401,154600,93936160,6880,6880,6880,6880,0
20250401,154500,93936160,6880,6880,6880,6880,0
20250401,154400,93936160,6880,6880,6880,6880,0
20250401,154300,93936160,6880,6880,6880,6880,0
20250401,154200,93936160,6880,6880,6880,6880,59
20250401,154100,93936160,6880,6880,6880,6880,0
20250401,154000,93936160,6880,6880,6880,6880,0
20250401,153900,93936160,6880,6880,6880,6880,0
20250401,153800,93936160,6880,6880,6880,6880,0
20250401,153700,93936160,6880,6880,6880,6880,0
20250401,153600,93936160,6880,6880,6880,6880,0
20250401,153500,93936160,6880,6880,6880,6880,0
20250401,153400,93936160,6880,6880,6880,6880,0
20250401,153300,93936160,6880,6880,6880,6880,0
20250401,153200,93936160,6880,6880,6880,6880,0
20250401,153100,93936160,6880,6880,6880,6880,0
20250401,153000,93936160,6880,6880,6880,6880,59
20250401,152900,93530240,6880,6880,6880,6880,0
20250401,152800,93530240,6880,6880,6880,6880,0
20250401,152700,93530240,6880,6880,6880,6880,0
20250401,152600,93530240,6880,6880,6880,6880,0
20250401,152500,93530240,6880,6880,6880,6880,0
20250401,152400,93530240,6880,6880,6880,6880,0
20250401,152300,93530240,6880,6880,6880,6880,0
20250401,152200,93530240,6880,6880,6880,6880,0
20250401,152100,93530240,6880,6880,6880,6880,0
20250401,152000,93530240,6880,6880,6880,6880,0
20250401,151900,93530240,6880,6880,6880,6880,4
20250401,151800,93502720,6880,6880,6880,6880,6
20250401,151700,93461440,6880,6880,6880,6880,0
20250401,151600,93461440,6880,6880,6880,6880,0
20250401,151500,93461440,6880,6880,6880,6880,24
20250401,151400,93296320,6880,6880,6880,6880,0
20250401,151300,93296320,6880,6880,6880,6880,0
20250401,151200,93296320,6880,6890,6890,6880,88
20250401,151100,92690860,6890,6890,6890,6890,0
20250401,151000,92690860,6890,6890,6890,6890,0
20250401,150900,92690860,6890,6890,6890,6890,0
20250401,150800,92690860,6890,6890,6890,6890,30
20250401,150700,92484160,6900,6900,6900,6900,0
20250401,150600,92484160,6900,6900,6900,6900,0
20250401,150500,92484160,6900,6900,6900,6900,0
20250401,150400,92484160,6900,6900,6900,6900,4
20250401,150300,92456560,6920,6920,6920,6920,0
20250401,150200,92456560,6920,6920,6920,6920,0
20250401,150100,92456560,6920,6920,6920,6920,0
20250401,150000,92456560,6920,6930,6930,6920,4
20250401,145900,92428850,6910,6920,6920,6910,26
20250401,145800,92248960,6920,6920,6920,6920,25
20250401,145700,92075960,6920,6920,6920,6920,24
20250401,145600,91909880,6920,6920,6920,6920,22
20250401,145500,91757640,6920,6920,6920,6920,23
20250401,145400,91598480,6920,6920,6920,6920,27
20250401,145300,91411640,6920,6920,6920,6920,22
20250401,145200,91259400,6910,6910,6910,6910,25
20250401,145100,91086650,6910,6910,6910,6910,22
20250401,145000,90934630,6910,6910,6910,6910,26
20250401,144900,90754970,6910,6910,6910,6910,33
20250401,144800,90526940,6910,6900,6910,6900,77
20250401,144700,89995550,6900,6900,6900,6900,19
20250401,144600,89864450,6900,6900,6900,6900,0
20250401,144500,89864450,6900,6900,6900,6900,0
20250401,144400,89864450,6900,6900,6900,6900,0
20250401,144300,89864450,6900,6900,6900,6900,0
20250401,144200,89864450,6900,6900,6900,6900,0
20250401,144100,89864450,6900,6900,6900,6900,33
20250401,144000,89636750,6900,6900,6900,6900,0
20250401,143900,89636750,6900,6900,6900,6900,0
20250401,143800,89636750,6900,6900,6900,6900,32
20250401,143700,89415950,6890,6890,6890,6890,0
20250401,143600,89415950,6890,6890,6890,6890,0
20250401,143500,89415950,6890,6890,6890,6890,0
20250401,143400,89415950,6890,6890,6890,6890,34
20250401,143300,89181690,6900,6900,6900,6900,2
20250401,143200,89167890,6900,6900,6900,6900,0
20250401,143100,89167890,6900,6900,6900,6900,33
20250401,143000,88940190,6900,6900,6900,6900,0
20250401,142900,88940190,6900,6900,6900,6900,0
20250401,142800,88940190,6900,6900,6900,6900,32
20250401,142700,88719390,6900,6900,6900,6900,0
20250401,142600,88719390,6900,6900,6900,6900,0
20250401,142500,88719390,6900,6900,6900,6900,33
20250401,142400,88491690,6900,6900,6900,6900,0
20250401,142300,88491690,6900,6900,6900,6900,0
20250401,142200,88491690,6900,6900,6900,6900,32
20250401,142100,88270890,6900,6900,6900,6900,0
20250401,142000,88270890,6900,6900,6900,6900,0
20250401,141900,88270890,6900,6900,6900,6900,32
20250401,141800,88050090,6900,6900,6900,6900,0
20250401,141700,88050090,6900,6900,6900,6900,1
20250401,141600,88043190,6890,6890,6890,6890,32
20250401,141500,87822710,6880,6880,6880,6880,0
20250401,141400,87822710,6880,6880,6880,6880,0
20250401,141300,87822710,6880,6880,6880,6880,33
20250401,141200,87595670,6870,6870,6870,6870,0
20250401,141100,87595670,6870,6870,6870,6870,505
20250401,141000,84126320,6860,6860,6860,6860,5
20250401,140900,84092020,6850,6850,6850,6850,18
20250401,140800,83968720,6850,6850,6850,6850,0
20250401,140700,83968720,6850,6850,6850,6850,0
20250401,140600,83968720,6850,6870,6870,6850,876
20250401,140500,77959640,6880,6880,6880,6880,0
20250401,140400,77959640,6880,6890,6890,6880,44
20250401,140300,77656590,6880,6880,6880,6880,0
20250401,140200,77656590,6880,6880,6880,6880,1
20250401,140100,77649710,6900,6900,6900,6900,32
20250401,140000,77428910,6900,6900,6900,6900,0
20250401,135900,77428910,6900,6900,6900,6900,0
20250401,135800,77428910,6900,6900,6900,6900,0
20250401,135700,77428910,6900,6900,6900,6900,33
20250401,135600,77201210,6900,6900,6900,6900,0
20250401,135500,77201210,6900,6900,6900,6900,0
20250401,135400,77201210,6900,6900,6900,6900,32
20250401,135300,76980410,6910,6910,6910,6910,0
20250401,135200,76980410,6910,6910,6910,6910,0
20250401,135100,76980410,6910,6900,6910,6900,32
20250401,135000,76759390,6910,6910,6910,6910,0
20250401,134900,76759390,6910,6910,6910,6910,0
20250401,134800,76759390,6910,6910,6910,6910,33
20250401,134700,76531360,6910,6910,6910,6910,0
20250401,134600,76531360,6910,6910,6910,6910,0
20250401,134500,76531360,6910,6910,6910,6910,32
20250401,134400,76310240,6910,6910,6910,6910,0
20250401,134300,76310240,6910,6910,6910,6910,0
20250401,134200,76310240,6910,6910,6910,6910,33
20250401,134100,76082210,6910,6910,6910,6910,0
20250401,134000,76082210,6910,6910,6910,6910,0
20250401,133900,76082210,6910,6910,6910,6910,32
20250401,133800,75861090,6910,6910,6910,6910,0
20250401,133700,75861090,6910,6910,6910,6910,0
20250401,133600,75861090,6910,6910,6910,6910,32
20250401,133500,75639970,6930,6930,6930,6930,0
20250401,133400,75639970,6930,6910,6930,6910,10
20250401,133300,75570760,6910,6910,6910,6910,32
20250401,133200,75349640,6910,6910,6910,6910,0
20250401,133100,75349640,6910,6910,6910,6910,0
20250401,133000,75349640,6910,6910,6910,6910,33
20250401,132900,75121610,6910,6910,6910,6910,0
20250401,132800,75121610,6910,6910,6910,6910,0
20250401,132700,75121610,6910,6910,6910,6910,33
20250401,132600,74893580,6910,6910,6910,6910,0
20250401,132500,74893580,6910,6910,6910,6910,0
20250401,132400,74893580,6910,6910,6910,6910,33
20250401,132300,74665550,6910,6910,6910,6910,0
20250401,132200,74665550,6910,6910,6910,6910,0
20250401,132100,74665550,6910,6910,6910,6910,0
20250401,132000,74665550,6910,6910,6910,6910,32
20250401,131900,74444430,6910,6910,6910,6910,5
20250401,131800,74409880,6910,6910,6910,6910,0
20250401,131700,74409880,6910,6900,6910,6900,32
20250401,131600,74189050,6900,6900,6900,6900,0
20250401,131500,74189050,6900,6900,6900,6900,0
20250401,131400,74189050,6900,6900,6900,6900,32
20250401,131300,73968250,6910,6910,6910,6910,0
20250401,131200,73968250,6910,6910,6910,6910,0
20250401,131100,73968250,6910,6910,6910,6910,6
20250401,131000,73926790,6900,6900,6900,6900,27
20250401,130900,73740490,6900,6900,6900,6900,0
20250401,130800,73740490,6900,6900,6900,6900,0
20250401,130700,73740490,6900,6900,6900,6900,32
20250401,130600,73519690,6900,6900,6900,6900,0
20250401,130500,73519690,6900,6900,6900,6900,0
20250401,130400,73519690,6900,6900,6900,6900,33
20250401,130300,73291990,6900,6900,6900,6900,0
20250401,130200,73291990,6900,6900,6900,6900,0
20250401,130100,73291990,6900,6900,6900,6900,0
20250401,130000,73291990,6900,6900,6900,6900,533
20250401,125900,69614290,6890,6890,6890,6890,0
20250401,125800,69614290,6890,6890,6890,6890,0
20250401,125700,69614290,6890,6890,6890,6890,34
20250401,125600,69380030,6890,6890,6890,6890,1
20250401,125500,69373140,6900,6900,6900,6900,0
20250401,125400,69373140,6900,6900,6900,6900,33
20250401,125300,69145440,6900,6900,6900,6900,0
20250401,125200,69145440,6900,6900,6900,6900,0
20250401,125100,69145440,6900,6900,6900,6900,35
20250401,125000,68903940,6890,6890,6890,6890,0
20250401,124900,68903940,6890,6890,6890,6890,0
20250401,124800,68903940,6890,6890,6890,6890,472
20250401,124700,65651860,6890,6890,6890,6890,0
20250401,124600,65651860,6890,6890,6890,6890,0
20250401,124500,65651860,6890,6890,6890,6890,33
20250401,124400,65424490,6890,6890,6890,6890,0
20250401,124300,65424490,6890,6890,6890,6890,0
20250401,124200,65424490,6890,6890,6890,6890,33
20250401,124100,65197120,6890,6890,6890,6890,0
20250401,124000,65197120,6890,6890,6890,6890,1
20250401,123900,65190230,6890,6890,6890,6890,33
20250401,123800,64962860,6890,6890,6890,6890,0
20250401,123700,64962860,6890,6880,6890,6880,33
20250401,123600,64735630,6880,6880,6880,6880,0
20250401,123500,64735630,6880,6880,6880,6880,0
20250401,123400,64735630,6880,6880,6880,6880,45
20250401,123300,64426030,6880,6880,6880,6880,1
20250401,123200,64419150,6880,6880,6880,6880,33
20250401,123100,64192110,6880,6880,6880,6880,0
20250401,123000,64192110,6880,6880,6880,6880,1
20250401,122900,64185230,6880,6880,6880,6880,33
20250401,122800,63958190,6880,6880,6880,6880,0
20250401,122700,63958190,6880,6880,6880,6880,0
20250401,122600,63958190,6880,6880,6880,6880,33
20250401,122500,63731150,6880,6880,6880,6880,0
20250401,122400,63731150,6880,6880,6880,6880,32
20250401,122300,63510990,6880,6880,6880,6880,0
20250401,122200,63510990,6880,6880,6880,6880,1
20250401,122100,63504110,6890,6890,6890,6890,1
20250401,122000,63497220,6890,6890,6890,6890,0
20250401,121900,63497220,6890,6890,6890,6890,0
20250401,121800,63497220,6890,6910,6910,6890,1224
20250401,121700,55061900,6910,6910,6910,6910,0
20250401,121600,55061900,6910,6910,6910,6910,0
20250401,121500,55061900,6910,6910,6910,6910,0
20250401,121400,55061900,6910,6910,6910,6910,0
20250401,121300,55061900,6910,6910,6920,6910,4
20250401,121200,55034250,6920,6920,6920,6920,0
20250401,121100,55034250,6920,6920,6920,6920,1
20250401,121000,55027330,6930,6930,6930,6930,0
20250401,120900,55027330,6930,6930,6930,6930,1
20250401,120800,55020400,6930,6930,6930,6930,33
20250401,120700,54791710,6920,6920,6920,6920,355
20250401,120600,52335110,6920,6920,6920,6920,1
20250401,120500,52328190,6920,6920,6920,6920,0
20250401,120400,52328190,6920,6920,6920,6920,32
20250401,120300,52106750,6920,6920,6920,6920,0
20250401,120200,52106750,6920,6920,6920,6920,0
20250401,120100,52106750,6920,6920,6920,6920,34
20250401,120000,51871470,6920,6920,6920,6920,0
20250401,115900,51871470,6920,6920,6920,6920,1
20250401,115800,51864550,6920,6920,6920,6920,32
20250401,115700,51643110,6920,6920,6920,6920,0
20250401,115600,51643110,6920,6920,6920,6920,0
20250401,115500,51643110,6920,6920,6920,6920,32
20250401,115400,51421670,6920,6920,6920,6920,20
20250401,115300,51283270,6920,6920,6920,6920,0
20250401,115200,51283270,6920,6920,6920,6920,32
20250401,115100,51061830,6920,6920,6920,6920,0
20250401,115000,51061830,6920,6920,6920,6920,0
20250401,114900,51061830,6920,6910,6920,6910,54
20250401,114800,50688680,6920,6920,6920,6920,32
20250401,114700,50467240,6920,6920,6920,6920,1
20250401,114600,50460320,6920,6920,6920,6920,0
20250401,114500,50460320,6920,6920,6920,6920,33
20250401,114400,50231960,6920,6920,6920,6920,2
20250401,114300,50218120,6930,6930,6930,6930,0
20250401,114200,50218120,6930,6930,6930,6930,33
20250401,114100,49989430,6930,6930,6930,6930,0
20250401,114000,49989430,6930,6930,6930,6930,31
20250401,113900,49774600,6920,6920,6920,6920,1
20250401,113800,49767680,6920,6920,6920,6920,0
20250401,113700,49767680,6920,6930,6930,6920,18
20250401,113600,49643110,6930,6930,6930,6930,32
20250401,113500,49421350,6930,6930,6930,6930,1
20250401,113400,49414420,6930,6930,6930,6930,0
20250401,113300,49414420,6930,6930,6930,6930,34
20250401,113200,49178800,6940,6940,6940,6940,0
20250401,113100,49178800,6940,6940,6940,6940,0
20250401,113000,49178800,6940,6940,6940,6940,33
20250401,112900,48949780,6940,6940,6940,6940,0
20250401,112800,48949780,6940,6940,6940,6940,0
20250401,112700,48949780,6940,6940,6940,6940,1
20250401,112600,48942840,6940,6940,6940,6940,32
20250401,112500,48720760,6940,6940,6940,6940,0
20250401,112400,48720760,6940,6940,6940,6940,18
20250401,112300,48595840,6930,6930,6930,6930,15
20250401,112200,48491890,6930,6930,6930,6930,0
20250401,112100,48491890,6930,6930,6930,6930,0
20250401,112000,48491890,6930,6930,6930,6930,35
20250401,111900,48249340,6930,6930,6930,6930,83
20250401,111800,47674150,6930,6930,6930,6930,1
20250401,111700,47667220,6930,6930,6930,6930,33
20250401,111600,47438530,6920,6920,6920,6920,0
20250401,111500,47438530,6920,6920,6920,6920,29
20250401,111400,47237850,6920,6920,6920,6920,33
20250401,111300,47009490,6910,6910,6910,6910,0
20250401,111200,47009490,6910,6910,6910,6910,0
20250401,111100,47009490,6910,6910,6910,6910,33
20250401,111000,46781460,6890,6890,6890,6890,0
20250401,110900,46781460,6890,6890,6890,6890,0
20250401,110800,46781460,6890,6920,6920,6890,132
20250401,110700,45870980,6910,6910,6910,6910,0
20250401,110600,45870980,6910,6910,6910,6910,15
20250401,110500,45767330,6910,6910,6910,6910,32
20250401,110400,45546210,6910,6910,6910,6910,0
20250401,110300,45546210,6910,6910,6910,6910,1
20250401,110200,45539300,6910,6910,6910,6910,7
20250401,110100,45490930,6900,6900,6900,6900,25
20250401,110000,45318430,6900,6900,6900,6900,1
20250401,105900,45311530,6900,6900,6900,6900,0
20250401,105800,45311530,6900,6900,6900,6900,33
20250401,105700,45083830,6900,6900,6900,6900,0
20250401,105600,45083830,6900,6900,6900,6900,1
20250401,105500,45076930,6890,6890,6890,6890,33
20250401,105400,44849560,6890,6890,6890,6890,54
20250401,105300,44477500,6890,6890,6890,6890,32
20250401,105200,44257020,6880,6880,6880,6880,469
20250401,105100,41030300,6880,6880,6880,6880,1
20250401,105000,41023420,6880,6880,6880,6880,0
20250401,104900,41023420,6880,6880,6880,6880,32
20250401,104800,40803260,6880,6880,6880,6880,0
20250401,104700,40803260,6880,6880,6880,6880,0
20250401,104600,40803260,6880,6880,6880,6880,33
20250401,104500,40576220,6880,6880,6880,6880,0
20250401,104400,40576220,6880,6880,6880,6880,32
20250401,104300,40356060,6870,6870,6870,6870,107
20250401,104200,39620970,6870,6870,6870,6870,0
20250401,104100,39620970,6870,6870,6870,6870,0
20250401,104000,39620970,6870,6870,6870,6870,3
20250401,103900,39600360,6870,6870,6870,6870,33
20250401,103800,39373650,6870,6870,6870,6870,3
20250401,103700,39353040,6870,6870,6870,6870,0
20250401,103600,39353040,6870,6870,6870,6870,34
20250401,103500,39119460,6870,6870,6870,6870,0
20250401,103400,39119460,6870,6870,6870,6870,1
20250401,103300,39112590,6870,6870,6870,6870,33
20250401,103200,38885880,6860,6860,6860,6860,0
20250401,103100,38885880,6860,6860,6860,6860,0
20250401,103000,38885880,6860,6860,6860,6860,38
20250401,102900,38625200,6860,6860,6860,6860,0
20250401,102800,38625200,6860,6860,6860,6860,0
20250401,102700,38625200,6860,6860,6860,6860,33
20250401,102600,38398820,6850,6850,6850,6850,0
20250401,102500,38398820,6850,6850,6850,6850,1
20250401,102400,38391970,6860,6860,6860,6860,34
20250401,102300,38158730,6860,6860,6860,6860,0
20250401,102200,38158730,6860,6860,6860,6860,0
20250401,102100,38158730,6860,6860,6860,6860,33
20250401,102000,37932350,6860,6860,6860,6860,1
20250401,101900,37925490,6860,6860,6860,6860,0
20250401,101800,37925490,6860,6860,6860,6860,32
20250401,101700,37705970,6860,6860,6860,6860,0
20250401,101600,37705970,6860,6860,6860,6860,24
20250401,101500,37541330,6860,6850,6860,6850,235
20250401,101400,35929330,6850,6850,6850,6850,13
20250401,101300,35840280,6820,6820,6820,6820,0
20250401,101200,35840280,6820,6850,6850,6820,500
20250401,101100,32429070,6850,6850,6850,6850,2
20250401,101000,32415370,6860,6850,6860,6850,13
20250401,100900,32326310,6830,6850,6850,6830,900
20250401,100800,26178690,6860,6860,6860,6860,32
20250401,100700,25959170,6860,6860,6860,6860,1
20250401,100600,25952310,6860,6860,6860,6860,33
20250401,100500,25725930,6840,6840,6840,6840,0
20250401,100400,25725930,6840,6840,6840,6840,0
20250401,100300,25725930,6840,6860,6860,6840,35
20250401,100200,25485870,6840,6840,6840,6840,0
20250401,100100,25485870,6840,6840,6840,6840,379
20250401,100000,22893510,6840,6840,6840,6840,1
20250401,095900,22886670,6840,6840,6840,6840,32
20250401,095800,22667790,6830,6830,6830,6830,5
20250401,095700,22633640,6830,6830,6830,6830,0
20250401,095600,22633640,6830,6840,6840,6830,56
20250401,095500,22250830,6840,6850,6850,6840,29
20250401,095400,22052320,6850,6850,6850,6850,1
20250401,095300,22045470,6850,6850,6850,6850,33
20250401,095200,21819420,6840,6840,6840,6840,0
20250401,095100,21819420,6840,6840,6840,6840,0
20250401,095000,21819420,6840,6840,6840,6840,49
20250401,094900,21484260,6830,6830,6830,6830,57
20250401,094800,21094950,6830,6830,6830,6830,1
20250401,094700,21088120,6830,6830,6830,6830,0
20250401,094600,21088120,6830,6830,6830,6830,0
20250401,094500,21088120,6830,6820,6830,6820,867
20250401,094400,15170880,6820,6820,6820,6820,34
20250401,094300,14939000,6820,6840,6840,6820,332
20250401,094200,12668230,6840,6840,6920,6830,427
20250401,094100,9734390,6820,6820,6820,6820,0
20250401,094000,9734390,6820,6820,6820,6820,0
20250401,093900,9734390,6820,6820,6820,6820,0
20250401,093800,9734390,6820,6820,6820,6820,20
20250401,093700,9597990,6820,6830,6830,6820,20
20250401,093600,9461580,6820,6820,6820,6820,0
20250401,093500,9461580,6820,6820,6820,6820,0
20250401,093400,9461580,6820,6820,6820,6820,0
20250401,093300,9461580,6820,6820,6820,6820,0
20250401,093200,9461580,6820,6820,6820,6820,0
20250401,093100,9461580,6820,6820,6820,6820,8
20250401,093000,9407020,6840,6840,6840,6840,0
20250401,092900,9407020,6840,6840,6840,6840,0
20250401,092800,9407020,6840,6840,6840,6840,0
20250401,092700,9407020,6840,6840,6840,6840,74
20250401,092600,8900860,6810,6810,6810,6810,0
20250401,092500,8900860,6810,6810,6810,6810,0
20250401,092400,8900860,6810,6810,6830,6810,287
20250401,092300,6945610,6810,6810,6810,6810,0
20250401,092200,6945610,6810,6810,6810,6810,30
20250401,092100,6741310,6800,6800,6800,6800,82
20250401,092000,6183710,6800,6800,6800,6800,0
20250401,091900,6183710,6800,6830,6830,6800,154
20250401,091800,5136410,6840,6840,6840,6840,0
20250401,091700,5136410,6840,6900,6900,6840,651
20250401,091600,650700,6910,6920,6920,6910,48
20250401,091500,319010,6910,6910,6910,6910,0
20250401,091400,319010,6910,6910,6910,6910,0
20250401,091300,319010,6910,6910,6910,6910,1
20250401,091200,312100,6920,6920,6920,6920,1
20250401,091100,305180,6910,6910,6910,6910,0
20250401,091000,305180,6910,6910,6910,6910,3
20250401,090900,284450,6920,6920,6920,6920,1
20250401,090800,277530,6910,6910,6910,6910,0
20250401,090700,277530,6910,6910,6910,6910,0
20250401,090600,277530,6910,6910,6910,6910,0
20250401,090500,277530,6910,6910,6910,6910,1
20250401,090400,270620,6900,6900,6900,6900,0
20250401,090300,270620,6900,6900,6900,6900,0
20250401,090200,270620,6900,6940,6940,6900,31
20250401,090100,55600,6950,6950,6950,6950,0
20250401,090000,55600,6950,6950,6950,6950,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 93936160 6880 6880 6880 6880 59
3 20250401 191100 93936160 6880 6880 6880 6880 0
4 20250401 191000 93936160 6880 6880 6880 6880 0
5 20250401 190900 93936160 6880 6880 6880 6880 0
6 20250401 190800 93936160 6880 6880 6880 6880 0
7 20250401 190700 93936160 6880 6880 6880 6880 0
8 20250401 190600 93936160 6880 6880 6880 6880 0
9 20250401 190500 93936160 6880 6880 6880 6880 0
10 20250401 190400 93936160 6880 6880 6880 6880 0
11 20250401 190300 93936160 6880 6880 6880 6880 0
12 20250401 190200 93936160 6880 6880 6880 6880 0
13 20250401 190100 93936160 6880 6880 6880 6880 0
14 20250401 190000 93936160 6880 6880 6880 6880 0
15 20250401 185900 93936160 6880 6880 6880 6880 0
16 20250401 185800 93936160 6880 6880 6880 6880 0
17 20250401 185700 93936160 6880 6880 6880 6880 0
18 20250401 185600 93936160 6880 6880 6880 6880 0
19 20250401 185500 93936160 6880 6880 6880 6880 0
20 20250401 185400 93936160 6880 6880 6880 6880 0
21 20250401 185300 93936160 6880 6880 6880 6880 0
22 20250401 185200 93936160 6880 6880 6880 6880 0
23 20250401 185100 93936160 6880 6880 6880 6880 0
24 20250401 185000 93936160 6880 6880 6880 6880 0
25 20250401 184900 93936160 6880 6880 6880 6880 0
26 20250401 184800 93936160 6880 6880 6880 6880 0
27 20250401 184700 93936160 6880 6880 6880 6880 0
28 20250401 184600 93936160 6880 6880 6880 6880 0
29 20250401 184500 93936160 6880 6880 6880 6880 0
30 20250401 184400 93936160 6880 6880 6880 6880 0
31 20250401 184300 93936160 6880 6880 6880 6880 0
32 20250401 184200 93936160 6880 6880 6880 6880 59
33 20250401 184100 93936160 6880 6880 6880 6880 0
34 20250401 184000 93936160 6880 6880 6880 6880 0
35 20250401 183900 93936160 6880 6880 6880 6880 0
36 20250401 183800 93936160 6880 6880 6880 6880 0
37 20250401 183700 93936160 6880 6880 6880 6880 0
38 20250401 183600 93936160 6880 6880 6880 6880 0
39 20250401 183500 93936160 6880 6880 6880 6880 0
40 20250401 183400 93936160 6880 6880 6880 6880 0
41 20250401 183300 93936160 6880 6880 6880 6880 0
42 20250401 183200 93936160 6880 6880 6880 6880 0
43 20250401 183100 93936160 6880 6880 6880 6880 0
44 20250401 183000 93936160 6880 6880 6880 6880 0
45 20250401 182900 93936160 6880 6880 6880 6880 0
46 20250401 182800 93936160 6880 6880 6880 6880 0
47 20250401 182700 93936160 6880 6880 6880 6880 0
48 20250401 182600 93936160 6880 6880 6880 6880 0
49 20250401 182500 93936160 6880 6880 6880 6880 0
50 20250401 182400 93936160 6880 6880 6880 6880 0
51 20250401 182300 93936160 6880 6880 6880 6880 0
52 20250401 182200 93936160 6880 6880 6880 6880 0
53 20250401 182100 93936160 6880 6880 6880 6880 0
54 20250401 182000 93936160 6880 6880 6880 6880 0
55 20250401 181900 93936160 6880 6880 6880 6880 0
56 20250401 181800 93936160 6880 6880 6880 6880 0
57 20250401 181700 93936160 6880 6880 6880 6880 0
58 20250401 181600 93936160 6880 6880 6880 6880 0
59 20250401 181500 93936160 6880 6880 6880 6880 0
60 20250401 181400 93936160 6880 6880 6880 6880 0
61 20250401 181300 93936160 6880 6880 6880 6880 0
62 20250401 181200 93936160 6880 6880 6880 6880 59
63 20250401 181100 93936160 6880 6880 6880 6880 0
64 20250401 181000 93936160 6880 6880 6880 6880 0
65 20250401 180900 93936160 6880 6880 6880 6880 0
66 20250401 180800 93936160 6880 6880 6880 6880 0
67 20250401 180700 93936160 6880 6880 6880 6880 0
68 20250401 180600 93936160 6880 6880 6880 6880 0
69 20250401 180500 93936160 6880 6880 6880 6880 0
70 20250401 180400 93936160 6880 6880 6880 6880 0
71 20250401 180300 93936160 6880 6880 6880 6880 0
72 20250401 180200 93936160 6880 6880 6880 6880 0
73 20250401 180100 93936160 6880 6880 6880 6880 0
74 20250401 180000 93936160 6880 6880 6880 6880 0
75 20250401 175900 93936160 6880 6880 6880 6880 0
76 20250401 175800 93936160 6880 6880 6880 6880 0
77 20250401 175700 93936160 6880 6880 6880 6880 0
78 20250401 175600 93936160 6880 6880 6880 6880 0
79 20250401 175500 93936160 6880 6880 6880 6880 0
80 20250401 175400 93936160 6880 6880 6880 6880 0
81 20250401 175300 93936160 6880 6880 6880 6880 0
82 20250401 175200 93936160 6880 6880 6880 6880 0
83 20250401 175100 93936160 6880 6880 6880 6880 0
84 20250401 175000 93936160 6880 6880 6880 6880 0
85 20250401 174900 93936160 6880 6880 6880 6880 0
86 20250401 174800 93936160 6880 6880 6880 6880 0
87 20250401 174700 93936160 6880 6880 6880 6880 0
88 20250401 174600 93936160 6880 6880 6880 6880 0
89 20250401 174500 93936160 6880 6880 6880 6880 0
90 20250401 174400 93936160 6880 6880 6880 6880 0
91 20250401 174300 93936160 6880 6880 6880 6880 0
92 20250401 174200 93936160 6880 6880 6880 6880 59
93 20250401 174100 93936160 6880 6880 6880 6880 0
94 20250401 174000 93936160 6880 6880 6880 6880 0
95 20250401 173900 93936160 6880 6880 6880 6880 0
96 20250401 173800 93936160 6880 6880 6880 6880 0
97 20250401 173700 93936160 6880 6880 6880 6880 0
98 20250401 173600 93936160 6880 6880 6880 6880 0
99 20250401 173500 93936160 6880 6880 6880 6880 0
100 20250401 173400 93936160 6880 6880 6880 6880 0
101 20250401 173300 93936160 6880 6880 6880 6880 0
102 20250401 173200 93936160 6880 6880 6880 6880 0
103 20250401 173100 93936160 6880 6880 6880 6880 0
104 20250401 173000 93936160 6880 6880 6880 6880 0
105 20250401 172900 93936160 6880 6880 6880 6880 0
106 20250401 172800 93936160 6880 6880 6880 6880 0
107 20250401 172700 93936160 6880 6880 6880 6880 0
108 20250401 172600 93936160 6880 6880 6880 6880 0
109 20250401 172500 93936160 6880 6880 6880 6880 0
110 20250401 172400 93936160 6880 6880 6880 6880 0
111 20250401 172300 93936160 6880 6880 6880 6880 0
112 20250401 172200 93936160 6880 6880 6880 6880 0
113 20250401 172100 93936160 6880 6880 6880 6880 0
114 20250401 172000 93936160 6880 6880 6880 6880 0
115 20250401 171900 93936160 6880 6880 6880 6880 0
116 20250401 171800 93936160 6880 6880 6880 6880 0
117 20250401 171700 93936160 6880 6880 6880 6880 0
118 20250401 171600 93936160 6880 6880 6880 6880 0
119 20250401 171500 93936160 6880 6880 6880 6880 0
120 20250401 171400 93936160 6880 6880 6880 6880 0
121 20250401 171300 93936160 6880 6880 6880 6880 0
122 20250401 171200 93936160 6880 6880 6880 6880 59
123 20250401 171100 93936160 6880 6880 6880 6880 0
124 20250401 171000 93936160 6880 6880 6880 6880 0
125 20250401 170900 93936160 6880 6880 6880 6880 0
126 20250401 170800 93936160 6880 6880 6880 6880 0
127 20250401 170700 93936160 6880 6880 6880 6880 0
128 20250401 170600 93936160 6880 6880 6880 6880 0
129 20250401 170500 93936160 6880 6880 6880 6880 0
130 20250401 170400 93936160 6880 6880 6880 6880 0
131 20250401 170300 93936160 6880 6880 6880 6880 0
132 20250401 170200 93936160 6880 6880 6880 6880 0
133 20250401 170100 93936160 6880 6880 6880 6880 0
134 20250401 170000 93936160 6880 6880 6880 6880 0
135 20250401 165900 93936160 6880 6880 6880 6880 0
136 20250401 165800 93936160 6880 6880 6880 6880 0
137 20250401 165700 93936160 6880 6880 6880 6880 0
138 20250401 165600 93936160 6880 6880 6880 6880 0
139 20250401 165500 93936160 6880 6880 6880 6880 0
140 20250401 165400 93936160 6880 6880 6880 6880 0
141 20250401 165300 93936160 6880 6880 6880 6880 0
142 20250401 165200 93936160 6880 6880 6880 6880 0
143 20250401 165100 93936160 6880 6880 6880 6880 0
144 20250401 165000 93936160 6880 6880 6880 6880 0
145 20250401 164900 93936160 6880 6880 6880 6880 0
146 20250401 164800 93936160 6880 6880 6880 6880 0
147 20250401 164700 93936160 6880 6880 6880 6880 0
148 20250401 164600 93936160 6880 6880 6880 6880 0
149 20250401 164500 93936160 6880 6880 6880 6880 0
150 20250401 164400 93936160 6880 6880 6880 6880 0
151 20250401 164300 93936160 6880 6880 6880 6880 0
152 20250401 164200 93936160 6880 6880 6880 6880 59
153 20250401 164100 93936160 6880 6880 6880 6880 0
154 20250401 164000 93936160 6880 6880 6880 6880 0
155 20250401 163900 93936160 6880 6880 6880 6880 0
156 20250401 163800 93936160 6880 6880 6880 6880 0
157 20250401 163700 93936160 6880 6880 6880 6880 0
158 20250401 163600 93936160 6880 6880 6880 6880 0
159 20250401 163500 93936160 6880 6880 6880 6880 0
160 20250401 163400 93936160 6880 6880 6880 6880 0
161 20250401 163300 93936160 6880 6880 6880 6880 0
162 20250401 163200 93936160 6880 6880 6880 6880 0
163 20250401 163100 93936160 6880 6880 6880 6880 0
164 20250401 163000 93936160 6880 6880 6880 6880 0
165 20250401 162900 93936160 6880 6880 6880 6880 0
166 20250401 162800 93936160 6880 6880 6880 6880 0
167 20250401 162700 93936160 6880 6880 6880 6880 0
168 20250401 162600 93936160 6880 6880 6880 6880 0
169 20250401 162500 93936160 6880 6880 6880 6880 0
170 20250401 162400 93936160 6880 6880 6880 6880 0
171 20250401 162300 93936160 6880 6880 6880 6880 0
172 20250401 162200 93936160 6880 6880 6880 6880 0
173 20250401 162100 93936160 6880 6880 6880 6880 0
174 20250401 162000 93936160 6880 6880 6880 6880 0
175 20250401 161900 93936160 6880 6880 6880 6880 0
176 20250401 161800 93936160 6880 6880 6880 6880 0
177 20250401 161700 93936160 6880 6880 6880 6880 0
178 20250401 161600 93936160 6880 6880 6880 6880 0
179 20250401 161500 93936160 6880 6880 6880 6880 0
180 20250401 161400 93936160 6880 6880 6880 6880 0
181 20250401 161300 93936160 6880 6880 6880 6880 0
182 20250401 161200 93936160 6880 6880 6880 6880 59
183 20250401 161100 93936160 6880 6880 6880 6880 0
184 20250401 161000 93936160 6880 6880 6880 6880 0
185 20250401 160900 93936160 6880 6880 6880 6880 0
186 20250401 160800 93936160 6880 6880 6880 6880 0
187 20250401 160700 93936160 6880 6880 6880 6880 0
188 20250401 160600 93936160 6880 6880 6880 6880 0
189 20250401 160500 93936160 6880 6880 6880 6880 0
190 20250401 160400 93936160 6880 6880 6880 6880 0
191 20250401 160300 93936160 6880 6880 6880 6880 0
192 20250401 160200 93936160 6880 6880 6880 6880 0
193 20250401 160100 93936160 6880 6880 6880 6880 0
194 20250401 160000 93936160 6880 6880 6880 6880 0
195 20250401 155900 93936160 6880 6880 6880 6880 0
196 20250401 155800 93936160 6880 6880 6880 6880 0
197 20250401 155700 93936160 6880 6880 6880 6880 0
198 20250401 155600 93936160 6880 6880 6880 6880 0
199 20250401 155500 93936160 6880 6880 6880 6880 0
200 20250401 155400 93936160 6880 6880 6880 6880 0
201 20250401 155300 93936160 6880 6880 6880 6880 0
202 20250401 155200 93936160 6880 6880 6880 6880 0
203 20250401 155100 93936160 6880 6880 6880 6880 0
204 20250401 155000 93936160 6880 6880 6880 6880 0
205 20250401 154900 93936160 6880 6880 6880 6880 0
206 20250401 154800 93936160 6880 6880 6880 6880 0
207 20250401 154700 93936160 6880 6880 6880 6880 0
208 20250401 154600 93936160 6880 6880 6880 6880 0
209 20250401 154500 93936160 6880 6880 6880 6880 0
210 20250401 154400 93936160 6880 6880 6880 6880 0
211 20250401 154300 93936160 6880 6880 6880 6880 0
212 20250401 154200 93936160 6880 6880 6880 6880 59
213 20250401 154100 93936160 6880 6880 6880 6880 0
214 20250401 154000 93936160 6880 6880 6880 6880 0
215 20250401 153900 93936160 6880 6880 6880 6880 0
216 20250401 153800 93936160 6880 6880 6880 6880 0
217 20250401 153700 93936160 6880 6880 6880 6880 0
218 20250401 153600 93936160 6880 6880 6880 6880 0
219 20250401 153500 93936160 6880 6880 6880 6880 0
220 20250401 153400 93936160 6880 6880 6880 6880 0
221 20250401 153300 93936160 6880 6880 6880 6880 0
222 20250401 153200 93936160 6880 6880 6880 6880 0
223 20250401 153100 93936160 6880 6880 6880 6880 0
224 20250401 153000 93936160 6880 6880 6880 6880 59
225 20250401 152900 93530240 6880 6880 6880 6880 0
226 20250401 152800 93530240 6880 6880 6880 6880 0
227 20250401 152700 93530240 6880 6880 6880 6880 0
228 20250401 152600 93530240 6880 6880 6880 6880 0
229 20250401 152500 93530240 6880 6880 6880 6880 0
230 20250401 152400 93530240 6880 6880 6880 6880 0
231 20250401 152300 93530240 6880 6880 6880 6880 0
232 20250401 152200 93530240 6880 6880 6880 6880 0
233 20250401 152100 93530240 6880 6880 6880 6880 0
234 20250401 152000 93530240 6880 6880 6880 6880 0
235 20250401 151900 93530240 6880 6880 6880 6880 4
236 20250401 151800 93502720 6880 6880 6880 6880 6
237 20250401 151700 93461440 6880 6880 6880 6880 0
238 20250401 151600 93461440 6880 6880 6880 6880 0
239 20250401 151500 93461440 6880 6880 6880 6880 24
240 20250401 151400 93296320 6880 6880 6880 6880 0
241 20250401 151300 93296320 6880 6880 6880 6880 0
242 20250401 151200 93296320 6880 6890 6890 6880 88
243 20250401 151100 92690860 6890 6890 6890 6890 0
244 20250401 151000 92690860 6890 6890 6890 6890 0
245 20250401 150900 92690860 6890 6890 6890 6890 0
246 20250401 150800 92690860 6890 6890 6890 6890 30
247 20250401 150700 92484160 6900 6900 6900 6900 0
248 20250401 150600 92484160 6900 6900 6900 6900 0
249 20250401 150500 92484160 6900 6900 6900 6900 0
250 20250401 150400 92484160 6900 6900 6900 6900 4
251 20250401 150300 92456560 6920 6920 6920 6920 0
252 20250401 150200 92456560 6920 6920 6920 6920 0
253 20250401 150100 92456560 6920 6920 6920 6920 0
254 20250401 150000 92456560 6920 6930 6930 6920 4
255 20250401 145900 92428850 6910 6920 6920 6910 26
256 20250401 145800 92248960 6920 6920 6920 6920 25
257 20250401 145700 92075960 6920 6920 6920 6920 24
258 20250401 145600 91909880 6920 6920 6920 6920 22
259 20250401 145500 91757640 6920 6920 6920 6920 23
260 20250401 145400 91598480 6920 6920 6920 6920 27
261 20250401 145300 91411640 6920 6920 6920 6920 22
262 20250401 145200 91259400 6910 6910 6910 6910 25
263 20250401 145100 91086650 6910 6910 6910 6910 22
264 20250401 145000 90934630 6910 6910 6910 6910 26
265 20250401 144900 90754970 6910 6910 6910 6910 33
266 20250401 144800 90526940 6910 6900 6910 6900 77
267 20250401 144700 89995550 6900 6900 6900 6900 19
268 20250401 144600 89864450 6900 6900 6900 6900 0
269 20250401 144500 89864450 6900 6900 6900 6900 0
270 20250401 144400 89864450 6900 6900 6900 6900 0
271 20250401 144300 89864450 6900 6900 6900 6900 0
272 20250401 144200 89864450 6900 6900 6900 6900 0
273 20250401 144100 89864450 6900 6900 6900 6900 33
274 20250401 144000 89636750 6900 6900 6900 6900 0
275 20250401 143900 89636750 6900 6900 6900 6900 0
276 20250401 143800 89636750 6900 6900 6900 6900 32
277 20250401 143700 89415950 6890 6890 6890 6890 0
278 20250401 143600 89415950 6890 6890 6890 6890 0
279 20250401 143500 89415950 6890 6890 6890 6890 0
280 20250401 143400 89415950 6890 6890 6890 6890 34
281 20250401 143300 89181690 6900 6900 6900 6900 2
282 20250401 143200 89167890 6900 6900 6900 6900 0
283 20250401 143100 89167890 6900 6900 6900 6900 33
284 20250401 143000 88940190 6900 6900 6900 6900 0
285 20250401 142900 88940190 6900 6900 6900 6900 0
286 20250401 142800 88940190 6900 6900 6900 6900 32
287 20250401 142700 88719390 6900 6900 6900 6900 0
288 20250401 142600 88719390 6900 6900 6900 6900 0
289 20250401 142500 88719390 6900 6900 6900 6900 33
290 20250401 142400 88491690 6900 6900 6900 6900 0
291 20250401 142300 88491690 6900 6900 6900 6900 0
292 20250401 142200 88491690 6900 6900 6900 6900 32
293 20250401 142100 88270890 6900 6900 6900 6900 0
294 20250401 142000 88270890 6900 6900 6900 6900 0
295 20250401 141900 88270890 6900 6900 6900 6900 32
296 20250401 141800 88050090 6900 6900 6900 6900 0
297 20250401 141700 88050090 6900 6900 6900 6900 1
298 20250401 141600 88043190 6890 6890 6890 6890 32
299 20250401 141500 87822710 6880 6880 6880 6880 0
300 20250401 141400 87822710 6880 6880 6880 6880 0
301 20250401 141300 87822710 6880 6880 6880 6880 33
302 20250401 141200 87595670 6870 6870 6870 6870 0
303 20250401 141100 87595670 6870 6870 6870 6870 505
304 20250401 141000 84126320 6860 6860 6860 6860 5
305 20250401 140900 84092020 6850 6850 6850 6850 18
306 20250401 140800 83968720 6850 6850 6850 6850 0
307 20250401 140700 83968720 6850 6850 6850 6850 0
308 20250401 140600 83968720 6850 6870 6870 6850 876
309 20250401 140500 77959640 6880 6880 6880 6880 0
310 20250401 140400 77959640 6880 6890 6890 6880 44
311 20250401 140300 77656590 6880 6880 6880 6880 0
312 20250401 140200 77656590 6880 6880 6880 6880 1
313 20250401 140100 77649710 6900 6900 6900 6900 32
314 20250401 140000 77428910 6900 6900 6900 6900 0
315 20250401 135900 77428910 6900 6900 6900 6900 0
316 20250401 135800 77428910 6900 6900 6900 6900 0
317 20250401 135700 77428910 6900 6900 6900 6900 33
318 20250401 135600 77201210 6900 6900 6900 6900 0
319 20250401 135500 77201210 6900 6900 6900 6900 0
320 20250401 135400 77201210 6900 6900 6900 6900 32
321 20250401 135300 76980410 6910 6910 6910 6910 0
322 20250401 135200 76980410 6910 6910 6910 6910 0
323 20250401 135100 76980410 6910 6900 6910 6900 32
324 20250401 135000 76759390 6910 6910 6910 6910 0
325 20250401 134900 76759390 6910 6910 6910 6910 0
326 20250401 134800 76759390 6910 6910 6910 6910 33
327 20250401 134700 76531360 6910 6910 6910 6910 0
328 20250401 134600 76531360 6910 6910 6910 6910 0
329 20250401 134500 76531360 6910 6910 6910 6910 32
330 20250401 134400 76310240 6910 6910 6910 6910 0
331 20250401 134300 76310240 6910 6910 6910 6910 0
332 20250401 134200 76310240 6910 6910 6910 6910 33
333 20250401 134100 76082210 6910 6910 6910 6910 0
334 20250401 134000 76082210 6910 6910 6910 6910 0
335 20250401 133900 76082210 6910 6910 6910 6910 32
336 20250401 133800 75861090 6910 6910 6910 6910 0
337 20250401 133700 75861090 6910 6910 6910 6910 0
338 20250401 133600 75861090 6910 6910 6910 6910 32
339 20250401 133500 75639970 6930 6930 6930 6930 0
340 20250401 133400 75639970 6930 6910 6930 6910 10
341 20250401 133300 75570760 6910 6910 6910 6910 32
342 20250401 133200 75349640 6910 6910 6910 6910 0
343 20250401 133100 75349640 6910 6910 6910 6910 0
344 20250401 133000 75349640 6910 6910 6910 6910 33
345 20250401 132900 75121610 6910 6910 6910 6910 0
346 20250401 132800 75121610 6910 6910 6910 6910 0
347 20250401 132700 75121610 6910 6910 6910 6910 33
348 20250401 132600 74893580 6910 6910 6910 6910 0
349 20250401 132500 74893580 6910 6910 6910 6910 0
350 20250401 132400 74893580 6910 6910 6910 6910 33
351 20250401 132300 74665550 6910 6910 6910 6910 0
352 20250401 132200 74665550 6910 6910 6910 6910 0
353 20250401 132100 74665550 6910 6910 6910 6910 0
354 20250401 132000 74665550 6910 6910 6910 6910 32
355 20250401 131900 74444430 6910 6910 6910 6910 5
356 20250401 131800 74409880 6910 6910 6910 6910 0
357 20250401 131700 74409880 6910 6900 6910 6900 32
358 20250401 131600 74189050 6900 6900 6900 6900 0
359 20250401 131500 74189050 6900 6900 6900 6900 0
360 20250401 131400 74189050 6900 6900 6900 6900 32
361 20250401 131300 73968250 6910 6910 6910 6910 0
362 20250401 131200 73968250 6910 6910 6910 6910 0
363 20250401 131100 73968250 6910 6910 6910 6910 6
364 20250401 131000 73926790 6900 6900 6900 6900 27
365 20250401 130900 73740490 6900 6900 6900 6900 0
366 20250401 130800 73740490 6900 6900 6900 6900 0
367 20250401 130700 73740490 6900 6900 6900 6900 32
368 20250401 130600 73519690 6900 6900 6900 6900 0
369 20250401 130500 73519690 6900 6900 6900 6900 0
370 20250401 130400 73519690 6900 6900 6900 6900 33
371 20250401 130300 73291990 6900 6900 6900 6900 0
372 20250401 130200 73291990 6900 6900 6900 6900 0
373 20250401 130100 73291990 6900 6900 6900 6900 0
374 20250401 130000 73291990 6900 6900 6900 6900 533
375 20250401 125900 69614290 6890 6890 6890 6890 0
376 20250401 125800 69614290 6890 6890 6890 6890 0
377 20250401 125700 69614290 6890 6890 6890 6890 34
378 20250401 125600 69380030 6890 6890 6890 6890 1
379 20250401 125500 69373140 6900 6900 6900 6900 0
380 20250401 125400 69373140 6900 6900 6900 6900 33
381 20250401 125300 69145440 6900 6900 6900 6900 0
382 20250401 125200 69145440 6900 6900 6900 6900 0
383 20250401 125100 69145440 6900 6900 6900 6900 35
384 20250401 125000 68903940 6890 6890 6890 6890 0
385 20250401 124900 68903940 6890 6890 6890 6890 0
386 20250401 124800 68903940 6890 6890 6890 6890 472
387 20250401 124700 65651860 6890 6890 6890 6890 0
388 20250401 124600 65651860 6890 6890 6890 6890 0
389 20250401 124500 65651860 6890 6890 6890 6890 33
390 20250401 124400 65424490 6890 6890 6890 6890 0
391 20250401 124300 65424490 6890 6890 6890 6890 0
392 20250401 124200 65424490 6890 6890 6890 6890 33
393 20250401 124100 65197120 6890 6890 6890 6890 0
394 20250401 124000 65197120 6890 6890 6890 6890 1
395 20250401 123900 65190230 6890 6890 6890 6890 33
396 20250401 123800 64962860 6890 6890 6890 6890 0
397 20250401 123700 64962860 6890 6880 6890 6880 33
398 20250401 123600 64735630 6880 6880 6880 6880 0
399 20250401 123500 64735630 6880 6880 6880 6880 0
400 20250401 123400 64735630 6880 6880 6880 6880 45
401 20250401 123300 64426030 6880 6880 6880 6880 1
402 20250401 123200 64419150 6880 6880 6880 6880 33
403 20250401 123100 64192110 6880 6880 6880 6880 0
404 20250401 123000 64192110 6880 6880 6880 6880 1
405 20250401 122900 64185230 6880 6880 6880 6880 33
406 20250401 122800 63958190 6880 6880 6880 6880 0
407 20250401 122700 63958190 6880 6880 6880 6880 0
408 20250401 122600 63958190 6880 6880 6880 6880 33
409 20250401 122500 63731150 6880 6880 6880 6880 0
410 20250401 122400 63731150 6880 6880 6880 6880 32
411 20250401 122300 63510990 6880 6880 6880 6880 0
412 20250401 122200 63510990 6880 6880 6880 6880 1
413 20250401 122100 63504110 6890 6890 6890 6890 1
414 20250401 122000 63497220 6890 6890 6890 6890 0
415 20250401 121900 63497220 6890 6890 6890 6890 0
416 20250401 121800 63497220 6890 6910 6910 6890 1224
417 20250401 121700 55061900 6910 6910 6910 6910 0
418 20250401 121600 55061900 6910 6910 6910 6910 0
419 20250401 121500 55061900 6910 6910 6910 6910 0
420 20250401 121400 55061900 6910 6910 6910 6910 0
421 20250401 121300 55061900 6910 6910 6920 6910 4
422 20250401 121200 55034250 6920 6920 6920 6920 0
423 20250401 121100 55034250 6920 6920 6920 6920 1
424 20250401 121000 55027330 6930 6930 6930 6930 0
425 20250401 120900 55027330 6930 6930 6930 6930 1
426 20250401 120800 55020400 6930 6930 6930 6930 33
427 20250401 120700 54791710 6920 6920 6920 6920 355
428 20250401 120600 52335110 6920 6920 6920 6920 1
429 20250401 120500 52328190 6920 6920 6920 6920 0
430 20250401 120400 52328190 6920 6920 6920 6920 32
431 20250401 120300 52106750 6920 6920 6920 6920 0
432 20250401 120200 52106750 6920 6920 6920 6920 0
433 20250401 120100 52106750 6920 6920 6920 6920 34
434 20250401 120000 51871470 6920 6920 6920 6920 0
435 20250401 115900 51871470 6920 6920 6920 6920 1
436 20250401 115800 51864550 6920 6920 6920 6920 32
437 20250401 115700 51643110 6920 6920 6920 6920 0
438 20250401 115600 51643110 6920 6920 6920 6920 0
439 20250401 115500 51643110 6920 6920 6920 6920 32
440 20250401 115400 51421670 6920 6920 6920 6920 20
441 20250401 115300 51283270 6920 6920 6920 6920 0
442 20250401 115200 51283270 6920 6920 6920 6920 32
443 20250401 115100 51061830 6920 6920 6920 6920 0
444 20250401 115000 51061830 6920 6920 6920 6920 0
445 20250401 114900 51061830 6920 6910 6920 6910 54
446 20250401 114800 50688680 6920 6920 6920 6920 32
447 20250401 114700 50467240 6920 6920 6920 6920 1
448 20250401 114600 50460320 6920 6920 6920 6920 0
449 20250401 114500 50460320 6920 6920 6920 6920 33
450 20250401 114400 50231960 6920 6920 6920 6920 2
451 20250401 114300 50218120 6930 6930 6930 6930 0
452 20250401 114200 50218120 6930 6930 6930 6930 33
453 20250401 114100 49989430 6930 6930 6930 6930 0
454 20250401 114000 49989430 6930 6930 6930 6930 31
455 20250401 113900 49774600 6920 6920 6920 6920 1
456 20250401 113800 49767680 6920 6920 6920 6920 0
457 20250401 113700 49767680 6920 6930 6930 6920 18
458 20250401 113600 49643110 6930 6930 6930 6930 32
459 20250401 113500 49421350 6930 6930 6930 6930 1
460 20250401 113400 49414420 6930 6930 6930 6930 0
461 20250401 113300 49414420 6930 6930 6930 6930 34
462 20250401 113200 49178800 6940 6940 6940 6940 0
463 20250401 113100 49178800 6940 6940 6940 6940 0
464 20250401 113000 49178800 6940 6940 6940 6940 33
465 20250401 112900 48949780 6940 6940 6940 6940 0
466 20250401 112800 48949780 6940 6940 6940 6940 0
467 20250401 112700 48949780 6940 6940 6940 6940 1
468 20250401 112600 48942840 6940 6940 6940 6940 32
469 20250401 112500 48720760 6940 6940 6940 6940 0
470 20250401 112400 48720760 6940 6940 6940 6940 18
471 20250401 112300 48595840 6930 6930 6930 6930 15
472 20250401 112200 48491890 6930 6930 6930 6930 0
473 20250401 112100 48491890 6930 6930 6930 6930 0
474 20250401 112000 48491890 6930 6930 6930 6930 35
475 20250401 111900 48249340 6930 6930 6930 6930 83
476 20250401 111800 47674150 6930 6930 6930 6930 1
477 20250401 111700 47667220 6930 6930 6930 6930 33
478 20250401 111600 47438530 6920 6920 6920 6920 0
479 20250401 111500 47438530 6920 6920 6920 6920 29
480 20250401 111400 47237850 6920 6920 6920 6920 33
481 20250401 111300 47009490 6910 6910 6910 6910 0
482 20250401 111200 47009490 6910 6910 6910 6910 0
483 20250401 111100 47009490 6910 6910 6910 6910 33
484 20250401 111000 46781460 6890 6890 6890 6890 0
485 20250401 110900 46781460 6890 6890 6890 6890 0
486 20250401 110800 46781460 6890 6920 6920 6890 132
487 20250401 110700 45870980 6910 6910 6910 6910 0
488 20250401 110600 45870980 6910 6910 6910 6910 15
489 20250401 110500 45767330 6910 6910 6910 6910 32
490 20250401 110400 45546210 6910 6910 6910 6910 0
491 20250401 110300 45546210 6910 6910 6910 6910 1
492 20250401 110200 45539300 6910 6910 6910 6910 7
493 20250401 110100 45490930 6900 6900 6900 6900 25
494 20250401 110000 45318430 6900 6900 6900 6900 1
495 20250401 105900 45311530 6900 6900 6900 6900 0
496 20250401 105800 45311530 6900 6900 6900 6900 33
497 20250401 105700 45083830 6900 6900 6900 6900 0
498 20250401 105600 45083830 6900 6900 6900 6900 1
499 20250401 105500 45076930 6890 6890 6890 6890 33
500 20250401 105400 44849560 6890 6890 6890 6890 54
501 20250401 105300 44477500 6890 6890 6890 6890 32
502 20250401 105200 44257020 6880 6880 6880 6880 469
503 20250401 105100 41030300 6880 6880 6880 6880 1
504 20250401 105000 41023420 6880 6880 6880 6880 0
505 20250401 104900 41023420 6880 6880 6880 6880 32
506 20250401 104800 40803260 6880 6880 6880 6880 0
507 20250401 104700 40803260 6880 6880 6880 6880 0
508 20250401 104600 40803260 6880 6880 6880 6880 33
509 20250401 104500 40576220 6880 6880 6880 6880 0
510 20250401 104400 40576220 6880 6880 6880 6880 32
511 20250401 104300 40356060 6870 6870 6870 6870 107
512 20250401 104200 39620970 6870 6870 6870 6870 0
513 20250401 104100 39620970 6870 6870 6870 6870 0
514 20250401 104000 39620970 6870 6870 6870 6870 3
515 20250401 103900 39600360 6870 6870 6870 6870 33
516 20250401 103800 39373650 6870 6870 6870 6870 3
517 20250401 103700 39353040 6870 6870 6870 6870 0
518 20250401 103600 39353040 6870 6870 6870 6870 34
519 20250401 103500 39119460 6870 6870 6870 6870 0
520 20250401 103400 39119460 6870 6870 6870 6870 1
521 20250401 103300 39112590 6870 6870 6870 6870 33
522 20250401 103200 38885880 6860 6860 6860 6860 0
523 20250401 103100 38885880 6860 6860 6860 6860 0
524 20250401 103000 38885880 6860 6860 6860 6860 38
525 20250401 102900 38625200 6860 6860 6860 6860 0
526 20250401 102800 38625200 6860 6860 6860 6860 0
527 20250401 102700 38625200 6860 6860 6860 6860 33
528 20250401 102600 38398820 6850 6850 6850 6850 0
529 20250401 102500 38398820 6850 6850 6850 6850 1
530 20250401 102400 38391970 6860 6860 6860 6860 34
531 20250401 102300 38158730 6860 6860 6860 6860 0
532 20250401 102200 38158730 6860 6860 6860 6860 0
533 20250401 102100 38158730 6860 6860 6860 6860 33
534 20250401 102000 37932350 6860 6860 6860 6860 1
535 20250401 101900 37925490 6860 6860 6860 6860 0
536 20250401 101800 37925490 6860 6860 6860 6860 32
537 20250401 101700 37705970 6860 6860 6860 6860 0
538 20250401 101600 37705970 6860 6860 6860 6860 24
539 20250401 101500 37541330 6860 6850 6860 6850 235
540 20250401 101400 35929330 6850 6850 6850 6850 13
541 20250401 101300 35840280 6820 6820 6820 6820 0
542 20250401 101200 35840280 6820 6850 6850 6820 500
543 20250401 101100 32429070 6850 6850 6850 6850 2
544 20250401 101000 32415370 6860 6850 6860 6850 13
545 20250401 100900 32326310 6830 6850 6850 6830 900
546 20250401 100800 26178690 6860 6860 6860 6860 32
547 20250401 100700 25959170 6860 6860 6860 6860 1
548 20250401 100600 25952310 6860 6860 6860 6860 33
549 20250401 100500 25725930 6840 6840 6840 6840 0
550 20250401 100400 25725930 6840 6840 6840 6840 0
551 20250401 100300 25725930 6840 6860 6860 6840 35
552 20250401 100200 25485870 6840 6840 6840 6840 0
553 20250401 100100 25485870 6840 6840 6840 6840 379
554 20250401 100000 22893510 6840 6840 6840 6840 1
555 20250401 095900 22886670 6840 6840 6840 6840 32
556 20250401 095800 22667790 6830 6830 6830 6830 5
557 20250401 095700 22633640 6830 6830 6830 6830 0
558 20250401 095600 22633640 6830 6840 6840 6830 56
559 20250401 095500 22250830 6840 6850 6850 6840 29
560 20250401 095400 22052320 6850 6850 6850 6850 1
561 20250401 095300 22045470 6850 6850 6850 6850 33
562 20250401 095200 21819420 6840 6840 6840 6840 0
563 20250401 095100 21819420 6840 6840 6840 6840 0
564 20250401 095000 21819420 6840 6840 6840 6840 49
565 20250401 094900 21484260 6830 6830 6830 6830 57
566 20250401 094800 21094950 6830 6830 6830 6830 1
567 20250401 094700 21088120 6830 6830 6830 6830 0
568 20250401 094600 21088120 6830 6830 6830 6830 0
569 20250401 094500 21088120 6830 6820 6830 6820 867
570 20250401 094400 15170880 6820 6820 6820 6820 34
571 20250401 094300 14939000 6820 6840 6840 6820 332
572 20250401 094200 12668230 6840 6840 6920 6830 427
573 20250401 094100 9734390 6820 6820 6820 6820 0
574 20250401 094000 9734390 6820 6820 6820 6820 0
575 20250401 093900 9734390 6820 6820 6820 6820 0
576 20250401 093800 9734390 6820 6820 6820 6820 20
577 20250401 093700 9597990 6820 6830 6830 6820 20
578 20250401 093600 9461580 6820 6820 6820 6820 0
579 20250401 093500 9461580 6820 6820 6820 6820 0
580 20250401 093400 9461580 6820 6820 6820 6820 0
581 20250401 093300 9461580 6820 6820 6820 6820 0
582 20250401 093200 9461580 6820 6820 6820 6820 0
583 20250401 093100 9461580 6820 6820 6820 6820 8
584 20250401 093000 9407020 6840 6840 6840 6840 0
585 20250401 092900 9407020 6840 6840 6840 6840 0
586 20250401 092800 9407020 6840 6840 6840 6840 0
587 20250401 092700 9407020 6840 6840 6840 6840 74
588 20250401 092600 8900860 6810 6810 6810 6810 0
589 20250401 092500 8900860 6810 6810 6810 6810 0
590 20250401 092400 8900860 6810 6810 6830 6810 287
591 20250401 092300 6945610 6810 6810 6810 6810 0
592 20250401 092200 6945610 6810 6810 6810 6810 30
593 20250401 092100 6741310 6800 6800 6800 6800 82
594 20250401 092000 6183710 6800 6800 6800 6800 0
595 20250401 091900 6183710 6800 6830 6830 6800 154
596 20250401 091800 5136410 6840 6840 6840 6840 0
597 20250401 091700 5136410 6840 6900 6900 6840 651
598 20250401 091600 650700 6910 6920 6920 6910 48
599 20250401 091500 319010 6910 6910 6910 6910 0
600 20250401 091400 319010 6910 6910 6910 6910 0
601 20250401 091300 319010 6910 6910 6910 6910 1
602 20250401 091200 312100 6920 6920 6920 6920 1
603 20250401 091100 305180 6910 6910 6910 6910 0
604 20250401 091000 305180 6910 6910 6910 6910 3
605 20250401 090900 284450 6920 6920 6920 6920 1
606 20250401 090800 277530 6910 6910 6910 6910 0
607 20250401 090700 277530 6910 6910 6910 6910 0
608 20250401 090600 277530 6910 6910 6910 6910 0
609 20250401 090500 277530 6910 6910 6910 6910 1
610 20250401 090400 270620 6900 6900 6900 6900 0
611 20250401 090300 270620 6900 6900 6900 6900 0
612 20250401 090200 270620 6900 6940 6940 6900 31
613 20250401 090100 55600 6950 6950 6950 6950 0
614 20250401 090000 55600 6950 6950 6950 6950 8

1
016590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,38050,40297820,264067000,279666870800,0.09
20250327,38050,40297820,258740000,274025176000,0.09
20250326,38050,40297820,260262000,275637088800,0.09
20250325,38050,40297820,265208500,280875805400,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 38050 40297820 264067000 279666870800 0.09
3 20250327 38050 40297820 258740000 274025176000 0.09
4 20250326 38050 40297820 260262000 275637088800 0.09
5 20250325 38050 40297820 265208500 280875805400 0.09