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

619
021820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,232915110,7790,7790,7790,7790,483
20250401,191600,232915110,7790,7790,7790,7790,0
20250401,191500,232915110,7790,7790,7790,7790,0
20250401,191400,232915110,7790,7790,7790,7790,0
20250401,191300,232915110,7790,7790,7790,7790,0
20250401,191200,232915110,7790,7790,7790,7790,0
20250401,191100,232915110,7790,7790,7790,7790,0
20250401,191000,232915110,7790,7790,7790,7790,0
20250401,190900,232915110,7790,7790,7790,7790,0
20250401,190800,232915110,7790,7790,7790,7790,0
20250401,190700,232915110,7790,7790,7790,7790,0
20250401,190600,232915110,7790,7790,7790,7790,0
20250401,190500,232915110,7790,7790,7790,7790,0
20250401,190400,232915110,7790,7790,7790,7790,0
20250401,190300,232915110,7790,7790,7790,7790,0
20250401,190200,232915110,7790,7790,7790,7790,0
20250401,190100,232915110,7790,7790,7790,7790,0
20250401,190000,232915110,7790,7790,7790,7790,0
20250401,185900,232915110,7790,7790,7790,7790,0
20250401,185800,232915110,7790,7790,7790,7790,0
20250401,185700,232915110,7790,7790,7790,7790,0
20250401,185600,232915110,7790,7790,7790,7790,0
20250401,185500,232915110,7790,7790,7790,7790,0
20250401,185400,232915110,7790,7790,7790,7790,0
20250401,185300,232915110,7790,7790,7790,7790,0
20250401,185200,232915110,7790,7790,7790,7790,0
20250401,185100,232915110,7790,7790,7790,7790,0
20250401,185000,232915110,7790,7790,7790,7790,0
20250401,184900,232915110,7790,7790,7790,7790,0
20250401,184800,232915110,7790,7790,7790,7790,0
20250401,184700,232915110,7790,7790,7790,7790,483
20250401,184600,232915110,7790,7790,7790,7790,0
20250401,184500,232915110,7790,7790,7790,7790,0
20250401,184400,232915110,7790,7790,7790,7790,0
20250401,184300,232915110,7790,7790,7790,7790,0
20250401,184200,232915110,7790,7790,7790,7790,0
20250401,184100,232915110,7790,7790,7790,7790,0
20250401,184000,232915110,7790,7790,7790,7790,0
20250401,183900,232915110,7790,7790,7790,7790,0
20250401,183800,232915110,7790,7790,7790,7790,0
20250401,183700,232915110,7790,7790,7790,7790,0
20250401,183600,232915110,7790,7790,7790,7790,0
20250401,183500,232915110,7790,7790,7790,7790,0
20250401,183400,232915110,7790,7790,7790,7790,0
20250401,183300,232915110,7790,7790,7790,7790,0
20250401,183200,232915110,7790,7790,7790,7790,0
20250401,183100,232915110,7790,7790,7790,7790,0
20250401,183000,232915110,7790,7790,7790,7790,0
20250401,182900,232915110,7790,7790,7790,7790,0
20250401,182800,232915110,7790,7790,7790,7790,0
20250401,182700,232915110,7790,7790,7790,7790,0
20250401,182600,232915110,7790,7790,7790,7790,0
20250401,182500,232915110,7790,7790,7790,7790,0
20250401,182400,232915110,7790,7790,7790,7790,0
20250401,182300,232915110,7790,7790,7790,7790,0
20250401,182200,232915110,7790,7790,7790,7790,0
20250401,182100,232915110,7790,7790,7790,7790,0
20250401,182000,232915110,7790,7790,7790,7790,0
20250401,181900,232915110,7790,7790,7790,7790,0
20250401,181800,232915110,7790,7790,7790,7790,0
20250401,181700,232915110,7790,7790,7790,7790,483
20250401,181600,232915110,7790,7790,7790,7790,0
20250401,181500,232915110,7790,7790,7790,7790,0
20250401,181400,232915110,7790,7790,7790,7790,0
20250401,181300,232915110,7790,7790,7790,7790,0
20250401,181200,232915110,7790,7790,7790,7790,0
20250401,181100,232915110,7790,7790,7790,7790,0
20250401,181000,232915110,7790,7790,7790,7790,0
20250401,180900,232915110,7790,7790,7790,7790,0
20250401,180800,232915110,7790,7790,7790,7790,0
20250401,180700,232915110,7790,7790,7790,7790,0
20250401,180600,232915110,7790,7790,7790,7790,0
20250401,180500,232915110,7790,7790,7790,7790,0
20250401,180400,232915110,7790,7790,7790,7790,0
20250401,180300,232915110,7790,7790,7790,7790,0
20250401,180200,232915110,7790,7790,7790,7790,0
20250401,180100,232915110,7790,7790,7790,7790,0
20250401,180000,232915110,7790,7790,7790,7790,0
20250401,175900,232915110,7790,7790,7790,7790,0
20250401,175800,232915110,7790,7790,7790,7790,0
20250401,175700,232915110,7790,7790,7790,7790,0
20250401,175600,232915110,7790,7790,7790,7790,0
20250401,175500,232915110,7790,7790,7790,7790,0
20250401,175400,232915110,7790,7790,7790,7790,0
20250401,175300,232915110,7790,7790,7790,7790,0
20250401,175200,232915110,7790,7790,7790,7790,0
20250401,175100,232915110,7790,7790,7790,7790,0
20250401,175000,232915110,7790,7790,7790,7790,0
20250401,174900,232915110,7790,7790,7790,7790,0
20250401,174800,232915110,7790,7790,7790,7790,0
20250401,174700,232915110,7790,7790,7790,7790,483
20250401,174600,232915110,7790,7790,7790,7790,0
20250401,174500,232915110,7790,7790,7790,7790,0
20250401,174400,232915110,7790,7790,7790,7790,0
20250401,174300,232915110,7790,7790,7790,7790,0
20250401,174200,232915110,7790,7790,7790,7790,0
20250401,174100,232915110,7790,7790,7790,7790,0
20250401,174000,232915110,7790,7790,7790,7790,0
20250401,173900,232915110,7790,7790,7790,7790,0
20250401,173800,232915110,7790,7790,7790,7790,0
20250401,173700,232915110,7790,7790,7790,7790,0
20250401,173600,232915110,7790,7790,7790,7790,0
20250401,173500,232915110,7790,7790,7790,7790,0
20250401,173400,232915110,7790,7790,7790,7790,0
20250401,173300,232915110,7790,7790,7790,7790,0
20250401,173200,232915110,7790,7790,7790,7790,0
20250401,173100,232915110,7790,7790,7790,7790,0
20250401,173000,232915110,7790,7790,7790,7790,0
20250401,172900,232915110,7790,7790,7790,7790,0
20250401,172800,232915110,7790,7790,7790,7790,0
20250401,172700,232915110,7790,7790,7790,7790,0
20250401,172600,232915110,7790,7790,7790,7790,0
20250401,172500,232915110,7790,7790,7790,7790,0
20250401,172400,232915110,7790,7790,7790,7790,0
20250401,172300,232915110,7790,7790,7790,7790,0
20250401,172200,232915110,7790,7790,7790,7790,0
20250401,172100,232915110,7790,7790,7790,7790,0
20250401,172000,232915110,7790,7790,7790,7790,0
20250401,171900,232915110,7790,7790,7790,7790,0
20250401,171800,232915110,7790,7790,7790,7790,0
20250401,171700,232915110,7790,7790,7790,7790,483
20250401,171600,232915110,7790,7790,7790,7790,0
20250401,171500,232915110,7790,7790,7790,7790,0
20250401,171400,232915110,7790,7790,7790,7790,0
20250401,171300,232915110,7790,7790,7790,7790,0
20250401,171200,232915110,7790,7790,7790,7790,0
20250401,171100,232915110,7790,7790,7790,7790,0
20250401,171000,232915110,7790,7790,7790,7790,0
20250401,170900,232915110,7790,7790,7790,7790,0
20250401,170800,232915110,7790,7790,7790,7790,0
20250401,170700,232915110,7790,7790,7790,7790,0
20250401,170600,232915110,7790,7790,7790,7790,0
20250401,170500,232915110,7790,7790,7790,7790,0
20250401,170400,232915110,7790,7790,7790,7790,0
20250401,170300,232915110,7790,7790,7790,7790,0
20250401,170200,232915110,7790,7790,7790,7790,0
20250401,170100,232915110,7790,7790,7790,7790,0
20250401,170000,232915110,7790,7790,7790,7790,0
20250401,165900,232915110,7790,7790,7790,7790,0
20250401,165800,232915110,7790,7790,7790,7790,0
20250401,165700,232915110,7790,7790,7790,7790,0
20250401,165600,232915110,7790,7790,7790,7790,0
20250401,165500,232915110,7790,7790,7790,7790,0
20250401,165400,232915110,7790,7790,7790,7790,0
20250401,165300,232915110,7790,7790,7790,7790,0
20250401,165200,232915110,7790,7790,7790,7790,0
20250401,165100,232915110,7790,7790,7790,7790,0
20250401,165000,232915110,7790,7790,7790,7790,0
20250401,164900,232915110,7790,7790,7790,7790,0
20250401,164800,232915110,7790,7790,7790,7790,0
20250401,164700,232915110,7790,7790,7790,7790,483
20250401,164600,232915110,7790,7790,7790,7790,0
20250401,164500,232915110,7790,7790,7790,7790,0
20250401,164400,232915110,7790,7790,7790,7790,0
20250401,164300,232915110,7790,7790,7790,7790,0
20250401,164200,232915110,7790,7790,7790,7790,0
20250401,164100,232915110,7790,7790,7790,7790,0
20250401,164000,232915110,7790,7790,7790,7790,0
20250401,163900,232915110,7790,7790,7790,7790,0
20250401,163800,232915110,7790,7790,7790,7790,0
20250401,163700,232915110,7790,7790,7790,7790,0
20250401,163600,232915110,7790,7790,7790,7790,0
20250401,163500,232915110,7790,7790,7790,7790,0
20250401,163400,232915110,7790,7790,7790,7790,0
20250401,163300,232915110,7790,7790,7790,7790,0
20250401,163200,232915110,7790,7790,7790,7790,0
20250401,163100,232915110,7790,7790,7790,7790,0
20250401,163000,232915110,7790,7790,7790,7790,0
20250401,162900,232915110,7790,7790,7790,7790,0
20250401,162800,232915110,7790,7790,7790,7790,0
20250401,162700,232915110,7790,7790,7790,7790,0
20250401,162600,232915110,7790,7790,7790,7790,0
20250401,162500,232915110,7790,7790,7790,7790,0
20250401,162400,232915110,7790,7790,7790,7790,0
20250401,162300,232915110,7790,7790,7790,7790,0
20250401,162200,232915110,7790,7790,7790,7790,0
20250401,162100,232915110,7790,7790,7790,7790,0
20250401,162000,232915110,7790,7790,7790,7790,0
20250401,161900,232915110,7790,7790,7790,7790,0
20250401,161800,232915110,7790,7790,7790,7790,0
20250401,161700,232915110,7790,7790,7790,7790,483
20250401,161600,232915110,7790,7790,7790,7790,0
20250401,161500,232915110,7790,7790,7790,7790,0
20250401,161400,232915110,7790,7790,7790,7790,0
20250401,161300,232915110,7790,7790,7790,7790,0
20250401,161200,232915110,7790,7790,7790,7790,0
20250401,161100,232915110,7790,7790,7790,7790,0
20250401,161000,232915110,7790,7790,7790,7790,0
20250401,160900,232915110,7790,7790,7790,7790,0
20250401,160800,232915110,7790,7790,7790,7790,0
20250401,160700,232915110,7790,7790,7790,7790,0
20250401,160600,232915110,7790,7790,7790,7790,0
20250401,160500,232915110,7790,7790,7790,7790,0
20250401,160400,232915110,7790,7790,7790,7790,0
20250401,160300,232915110,7790,7790,7790,7790,0
20250401,160200,232915110,7790,7790,7790,7790,0
20250401,160100,232915110,7790,7790,7790,7790,0
20250401,160000,232915110,7790,7790,7790,7790,0
20250401,155900,232915110,7790,7790,7790,7790,0
20250401,155800,232915110,7790,7790,7790,7790,0
20250401,155700,232915110,7790,7790,7790,7790,0
20250401,155600,232915110,7790,7790,7790,7790,0
20250401,155500,232915110,7790,7790,7790,7790,0
20250401,155400,232915110,7790,7790,7790,7790,0
20250401,155300,232915110,7790,7790,7790,7790,0
20250401,155200,232915110,7790,7790,7790,7790,0
20250401,155100,232915110,7790,7790,7790,7790,0
20250401,155000,232915110,7790,7790,7790,7790,0
20250401,154900,232915110,7790,7790,7790,7790,0
20250401,154800,232915110,7790,7790,7790,7790,0
20250401,154700,232915110,7790,7790,7790,7790,483
20250401,154600,232915110,7790,7790,7790,7790,0
20250401,154500,232915110,7790,7790,7790,7790,0
20250401,154400,232915110,7790,7790,7790,7790,0
20250401,154300,232915110,7790,7790,7790,7790,0
20250401,154200,232915110,7790,7790,7790,7790,0
20250401,154100,232915110,7790,7790,7790,7790,0
20250401,154000,232915110,7790,7790,7790,7790,0
20250401,153900,232915110,7790,7790,7790,7790,0
20250401,153800,232915110,7790,7790,7790,7790,0
20250401,153700,232915110,7790,7790,7790,7790,0
20250401,153600,232915110,7790,7790,7790,7790,0
20250401,153500,232915110,7790,7790,7790,7790,0
20250401,153400,232915110,7790,7790,7790,7790,0
20250401,153300,232915110,7790,7790,7790,7790,0
20250401,153200,232915110,7790,7790,7790,7790,0
20250401,153100,232915110,7790,7790,7790,7790,0
20250401,153000,232915110,7790,7790,7790,7790,483
20250401,152900,229152540,7810,7810,7810,7810,0
20250401,152800,229152540,7810,7810,7810,7810,0
20250401,152700,229152540,7810,7810,7810,7810,0
20250401,152600,229152540,7810,7810,7810,7810,0
20250401,152500,229152540,7810,7810,7810,7810,0
20250401,152400,229152540,7810,7810,7810,7810,0
20250401,152300,229152540,7810,7810,7810,7810,0
20250401,152200,229152540,7810,7810,7810,7810,0
20250401,152100,229152540,7810,7810,7810,7810,0
20250401,152000,229152540,7810,7810,7810,7810,0
20250401,151900,229152540,7810,7810,7810,7810,0
20250401,151800,229152540,7810,7810,7810,7810,0
20250401,151700,229152540,7810,7810,7810,7810,23
20250401,151600,228972910,7840,7840,7840,7840,0
20250401,151500,228972910,7840,7810,7840,7800,235
20250401,151400,227138980,7840,7840,7840,7840,0
20250401,151300,227138980,7840,7840,7840,7840,0
20250401,151200,227138980,7840,7840,7840,7840,0
20250401,151100,227138980,7840,7840,7840,7840,0
20250401,151000,227138980,7840,7840,7840,7840,0
20250401,150900,227138980,7840,7840,7840,7840,1
20250401,150800,227131140,7820,7820,7820,7820,0
20250401,150700,227131140,7820,7820,7820,7820,0
20250401,150600,227131140,7820,7820,7820,7820,0
20250401,150500,227131140,7820,7820,7820,7820,0
20250401,150400,227131140,7820,7820,7820,7820,0
20250401,150300,227131140,7820,7820,7820,7820,0
20250401,150200,227131140,7820,7820,7820,7820,25
20250401,150100,226935640,7810,7810,7810,7810,0
20250401,150000,226935640,7810,7810,7810,7810,0
20250401,145900,226935640,7810,7810,7810,7810,0
20250401,145800,226935640,7810,7810,7810,7810,0
20250401,145700,226935640,7810,7810,7810,7810,0
20250401,145600,226935640,7810,7810,7870,7810,68
20250401,145500,226401990,7800,7800,7800,7800,0
20250401,145400,226401990,7800,7800,7800,7800,0
20250401,145300,226401990,7800,7790,7800,7790,128
20250401,145200,225403820,7790,7790,7790,7790,0
20250401,145100,225403820,7790,7790,7790,7790,0
20250401,145000,225403820,7790,7790,7790,7790,0
20250401,144900,225403820,7790,7790,7790,7790,0
20250401,144800,225403820,7790,7790,7790,7790,0
20250401,144700,225403820,7790,7790,7790,7790,0
20250401,144600,225403820,7790,7790,7790,7790,0
20250401,144500,225403820,7790,7790,7790,7790,0
20250401,144400,225403820,7790,7790,7790,7790,84
20250401,144300,224749460,7790,7790,7790,7790,0
20250401,144200,224749460,7790,7790,7790,7790,0
20250401,144100,224749460,7790,7790,7790,7790,0
20250401,144000,224749460,7790,7790,7790,7790,0
20250401,143900,224749460,7790,7790,7790,7790,0
20250401,143800,224749460,7790,7790,7790,7790,50
20250401,143700,224359960,7790,7790,7790,7790,0
20250401,143600,224359960,7790,7790,7790,7790,0
20250401,143500,224359960,7790,7790,7790,7790,0
20250401,143400,224359960,7790,7790,7790,7790,0
20250401,143300,224359960,7790,7790,7790,7790,0
20250401,143200,224359960,7790,7790,7790,7790,0
20250401,143100,224359960,7790,7790,7790,7790,0
20250401,143000,224359960,7790,7790,7790,7790,0
20250401,142900,224359960,7790,7790,7790,7790,0
20250401,142800,224359960,7790,7790,7790,7790,0
20250401,142700,224359960,7790,7790,7790,7790,0
20250401,142600,224359960,7790,7790,7790,7790,0
20250401,142500,224359960,7790,7790,7790,7790,0
20250401,142400,224359960,7790,7790,7790,7790,0
20250401,142300,224359960,7790,7790,7790,7790,0
20250401,142200,224359960,7790,7790,7790,7790,0
20250401,142100,224359960,7790,7790,7790,7790,0
20250401,142000,224359960,7790,7790,7790,7790,0
20250401,141900,224359960,7790,7790,7790,7790,3
20250401,141800,224336590,7790,7790,7790,7790,0
20250401,141700,224336590,7790,7790,7790,7790,0
20250401,141600,224336590,7790,7790,7790,7790,3
20250401,141500,224313220,7790,7790,7790,7790,0
20250401,141400,224313220,7790,7790,7790,7790,0
20250401,141300,224313220,7790,7790,7790,7790,0
20250401,141200,224313220,7790,7790,7790,7790,0
20250401,141100,224313220,7790,7790,7790,7790,275
20250401,141000,222170970,7780,7780,7780,7780,0
20250401,140900,222170970,7780,7780,7780,7780,0
20250401,140800,222170970,7780,7780,7780,7780,0
20250401,140700,222170970,7780,7780,7780,7780,1
20250401,140600,222163190,7780,7780,7780,7780,12
20250401,140500,222069830,7780,7780,7780,7780,0
20250401,140400,222069830,7780,7780,7780,7780,0
20250401,140300,222069830,7780,7780,7780,7780,0
20250401,140200,222069830,7780,7780,7780,7780,73
20250401,140100,221501890,7790,7790,7790,7790,0
20250401,140000,221501890,7790,7790,7790,7790,0
20250401,135900,221501890,7790,7790,7790,7790,0
20250401,135800,221501890,7790,7790,7790,7790,0
20250401,135700,221501890,7790,7790,7790,7790,0
20250401,135600,221501890,7790,7790,7790,7790,0
20250401,135500,221501890,7790,7790,7790,7790,0
20250401,135400,221501890,7790,7790,7790,7790,0
20250401,135300,221501890,7790,7790,7790,7790,0
20250401,135200,221501890,7790,7790,7790,7790,0
20250401,135100,221501890,7790,7790,7790,7790,0
20250401,135000,221501890,7790,7790,7790,7790,0
20250401,134900,221501890,7790,7790,7790,7790,0
20250401,134800,221501890,7790,7790,7790,7790,0
20250401,134700,221501890,7790,7790,7790,7790,0
20250401,134600,221501890,7790,7790,7790,7790,0
20250401,134500,221501890,7790,7790,7790,7790,0
20250401,134400,221501890,7790,7790,7790,7790,0
20250401,134300,221501890,7790,7790,7790,7790,0
20250401,134200,221501890,7790,7790,7790,7790,0
20250401,134100,221501890,7790,7790,7790,7790,0
20250401,134000,221501890,7790,7790,7790,7790,0
20250401,133900,221501890,7790,7790,7790,7790,0
20250401,133800,221501890,7790,7790,7790,7790,3
20250401,133700,221478520,7780,7780,7790,7780,61
20250401,133600,221003790,7780,7780,7780,7780,0
20250401,133500,221003790,7780,7780,7780,7780,0
20250401,133400,221003790,7780,7780,7780,7780,0
20250401,133300,221003790,7780,7780,7780,7780,0
20250401,133200,221003790,7780,7780,7780,7780,58
20250401,133100,220552550,7800,7800,7800,7800,0
20250401,133000,220552550,7800,7800,7800,7800,0
20250401,132900,220552550,7800,7800,7800,7800,0
20250401,132800,220552550,7800,7800,7800,7800,0
20250401,132700,220552550,7800,7800,7800,7800,1
20250401,132600,220544750,7760,7760,7760,7760,0
20250401,132500,220544750,7760,7760,7760,7760,0
20250401,132400,220544750,7760,7760,7760,7760,0
20250401,132300,220544750,7760,7760,7760,7760,0
20250401,132200,220544750,7760,7760,7760,7760,0
20250401,132100,220544750,7760,7760,7760,7760,0
20250401,132000,220544750,7760,7760,7760,7760,0
20250401,131900,220544750,7760,7760,7760,7760,0
20250401,131800,220544750,7760,7760,7760,7760,0
20250401,131700,220544750,7760,7760,7760,7760,0
20250401,131600,220544750,7760,7760,7760,7760,0
20250401,131500,220544750,7760,7760,7760,7760,0
20250401,131400,220544750,7760,7760,7760,7760,0
20250401,131300,220544750,7760,7760,7760,7760,0
20250401,131200,220544750,7760,7760,7760,7760,0
20250401,131100,220544750,7760,7760,7760,7760,0
20250401,131000,220544750,7760,7760,7760,7760,0
20250401,130900,220544750,7760,7770,7800,7760,548
20250401,130800,216272330,7760,7760,7760,7760,0
20250401,130700,216272330,7760,7770,7770,7750,9419
20250401,130600,143268460,7780,7800,7800,7780,270
20250401,130500,141166550,7810,7830,7830,7810,142
20250401,130400,140056100,7840,7850,7850,7840,420
20250401,130300,136759230,7860,7890,7890,7860,860
20250401,130200,129998950,7920,7920,7920,7920,0
20250401,130100,129998950,7920,7920,7920,7920,0
20250401,130000,129998950,7920,7920,7920,7920,0
20250401,125900,129998950,7920,7920,7920,7920,0
20250401,125800,129998950,7920,7920,7920,7920,0
20250401,125700,129998950,7920,7920,7920,7920,0
20250401,125600,129998950,7920,7920,7920,7920,0
20250401,125500,129998950,7920,7920,7920,7920,100
20250401,125400,129206950,7920,7920,7920,7920,0
20250401,125300,129206950,7920,7920,7920,7920,0
20250401,125200,129206950,7920,7920,7920,7920,0
20250401,125100,129206950,7920,7920,7920,7920,0
20250401,125000,129206950,7920,7920,7920,7920,5971
20250401,124900,81916630,7920,7910,7920,7910,658
20250401,124800,76705360,7920,7860,7930,7860,47
20250401,124700,76333670,7900,7860,7900,7860,20
20250401,124600,76176180,7850,7840,7850,7840,168
20250401,124500,74858310,7840,7840,7840,7840,0
20250401,124400,74858310,7840,7840,7840,7840,0
20250401,124300,74858310,7840,7840,7840,7840,0
20250401,124200,74858310,7840,7840,7840,7840,0
20250401,124100,74858310,7840,7840,7840,7840,0
20250401,124000,74858310,7840,7840,7840,7840,0
20250401,123900,74858310,7840,7840,7840,7840,0
20250401,123800,74858310,7840,7840,7840,7840,0
20250401,123700,74858310,7840,7840,7840,7840,0
20250401,123600,74858310,7840,7840,7840,7840,0
20250401,123500,74858310,7840,7840,7840,7840,0
20250401,123400,74858310,7840,7840,7840,7840,0
20250401,123300,74858310,7840,7840,7840,7840,0
20250401,123200,74858310,7840,7840,7840,7840,0
20250401,123100,74858310,7840,7840,7840,7840,0
20250401,123000,74858310,7840,7840,7840,7840,0
20250401,122900,74858310,7840,7840,7840,7840,0
20250401,122800,74858310,7840,7840,7840,7840,0
20250401,122700,74858310,7840,7840,7840,7840,0
20250401,122600,74858310,7840,7840,7840,7840,0
20250401,122500,74858310,7840,7840,7840,7840,0
20250401,122400,74858310,7840,7840,7840,7840,0
20250401,122300,74858310,7840,7840,7840,7840,0
20250401,122200,74858310,7840,7840,7840,7840,0
20250401,122100,74858310,7840,7840,7840,7840,0
20250401,122000,74858310,7840,7840,7840,7840,0
20250401,121900,74858310,7840,7840,7840,7840,0
20250401,121800,74858310,7840,7840,7840,7840,0
20250401,121700,74858310,7840,7840,7840,7840,0
20250401,121600,74858310,7840,7840,7840,7840,0
20250401,121500,74858310,7840,7840,7840,7840,0
20250401,121400,74858310,7840,7840,7840,7840,0
20250401,121300,74858310,7840,7840,7840,7840,0
20250401,121200,74858310,7840,7840,7840,7840,0
20250401,121100,74858310,7840,7830,7840,7830,24
20250401,121000,74670200,7840,7840,7840,7840,0
20250401,120900,74670200,7840,7840,7840,7840,0
20250401,120800,74670200,7840,7840,7840,7840,0
20250401,120700,74670200,7840,7840,7840,7840,0
20250401,120600,74670200,7840,7840,7840,7840,1
20250401,120500,74662360,7830,7840,7840,7830,63
20250401,120400,74169040,7850,7850,7850,7850,0
20250401,120300,74169040,7850,7840,7850,7840,21
20250401,120200,74004390,7840,7840,7840,7840,0
20250401,120100,74004390,7840,7840,7840,7840,0
20250401,120000,74004390,7840,7840,7840,7840,0
20250401,115900,74004390,7840,7840,7840,7840,0
20250401,115800,74004390,7840,7840,7840,7840,0
20250401,115700,74004390,7840,7840,7840,7840,0
20250401,115600,74004390,7840,7840,7840,7840,0
20250401,115500,74004390,7840,7840,7840,7840,0
20250401,115400,74004390,7840,7840,7840,7840,0
20250401,115300,74004390,7840,7840,7840,7840,0
20250401,115200,74004390,7840,7840,7840,7840,0
20250401,115100,74004390,7840,7840,7840,7840,0
20250401,115000,74004390,7840,7840,7840,7840,0
20250401,114900,74004390,7840,7840,7840,7840,0
20250401,114800,74004390,7840,7840,7840,7840,0
20250401,114700,74004390,7840,7840,7840,7840,0
20250401,114600,74004390,7840,7840,7840,7840,0
20250401,114500,74004390,7840,7840,7840,7840,0
20250401,114400,74004390,7840,7840,7840,7840,0
20250401,114300,74004390,7840,7840,7840,7840,0
20250401,114200,74004390,7840,7840,7840,7840,0
20250401,114100,74004390,7840,7840,7840,7840,19
20250401,114000,73855430,7830,7830,7830,7830,3
20250401,113900,73831940,7850,7840,7850,7830,16
20250401,113800,73706610,7850,7850,7850,7850,0
20250401,113700,73706610,7850,7850,7850,7850,0
20250401,113600,73706610,7850,7850,7850,7850,3
20250401,113500,73683060,7870,7870,7870,7870,0
20250401,113400,73683060,7870,7870,7870,7870,10
20250401,113300,73604360,7880,7870,7880,7870,10
20250401,113200,73525650,7870,7860,7880,7860,49
20250401,113100,73140180,7860,7860,7860,7860,20
20250401,113000,72982980,7870,7870,7870,7870,0
20250401,112900,72982980,7870,7870,7870,7870,1
20250401,112800,72975110,7850,7870,7870,7850,11
20250401,112700,72888710,7890,7880,7890,7880,35
20250401,112600,72612890,7880,7880,7880,7880,500
20250401,112500,68672890,7880,7880,7880,7880,0
20250401,112400,68672890,7880,7870,7910,7870,2065
20250401,112300,52410580,7870,7870,7870,7870,0
20250401,112200,52410580,7870,7870,7870,7870,0
20250401,112100,52410580,7870,7830,7870,7830,421
20250401,112000,49109860,7850,7850,7850,7850,0
20250401,111900,49109860,7850,7850,7850,7850,0
20250401,111800,49109860,7850,7840,7850,7820,897
20250401,111700,42088780,7880,7830,7880,7830,274
20250401,111600,39937420,7810,7830,7830,7790,224
20250401,111500,38185340,7850,7820,7850,7820,220
20250401,111400,36461920,7820,7820,7820,7820,1
20250401,111300,36454100,7810,7810,7820,7810,231
20250401,111200,34649780,7810,7810,7810,7810,0
20250401,111100,34649780,7810,7810,7810,7810,1
20250401,111000,34641970,7800,7800,7810,7790,242
20250401,110900,32754340,7790,7790,7790,7790,0
20250401,110800,32754340,7790,7790,7790,7790,369
20250401,110700,29879830,7790,7790,7790,7790,0
20250401,110600,29879830,7790,7790,7790,7790,0
20250401,110500,29879830,7790,7790,7790,7790,0
20250401,110400,29879830,7790,7790,7790,7790,0
20250401,110300,29879830,7790,7790,7790,7790,0
20250401,110200,29879830,7790,7790,7790,7790,0
20250401,110100,29879830,7790,7790,7790,7790,192
20250401,110000,28384150,7780,7780,7780,7780,0
20250401,105900,28384150,7780,7780,7780,7780,0
20250401,105800,28384150,7780,7780,7800,7780,193
20250401,105700,26881310,7790,7790,7790,7790,0
20250401,105600,26881310,7790,7780,7790,7780,719
20250401,105500,21285600,7830,7760,7830,7760,1183
20250401,105400,12051820,7760,7760,7760,7760,0
20250401,105300,12051820,7760,7760,7760,7760,0
20250401,105200,12051820,7760,7760,7760,7760,0
20250401,105100,12051820,7760,7760,7760,7760,0
20250401,105000,12051820,7760,7760,7760,7760,0
20250401,104900,12051820,7760,7760,7760,7760,0
20250401,104800,12051820,7760,7760,7760,7760,1
20250401,104700,12044060,7750,7750,7750,7750,0
20250401,104600,12044060,7750,7740,7750,7740,136
20250401,104500,10990140,7730,7730,7730,7730,0
20250401,104400,10990140,7730,7730,7730,7730,0
20250401,104300,10990140,7730,7720,7730,7720,275
20250401,104200,8867100,7720,7720,7720,7720,0
20250401,104100,8867100,7720,7720,7720,7720,0
20250401,104000,8867100,7720,7720,7720,7720,0
20250401,103900,8867100,7720,7720,7720,7720,0
20250401,103800,8867100,7720,7720,7720,7720,0
20250401,103700,8867100,7720,7720,7720,7720,0
20250401,103600,8867100,7720,7720,7720,7720,0
20250401,103500,8867100,7720,7720,7720,7720,0
20250401,103400,8867100,7720,7720,7720,7720,0
20250401,103300,8867100,7720,7720,7720,7720,0
20250401,103200,8867100,7720,7720,7720,7720,0
20250401,103100,8867100,7720,7720,7720,7720,0
20250401,103000,8867100,7720,7720,7720,7720,0
20250401,102900,8867100,7720,7720,7720,7720,0
20250401,102800,8867100,7720,7720,7720,7720,0
20250401,102700,8867100,7720,7720,7720,7720,0
20250401,102600,8867100,7720,7720,7720,7720,0
20250401,102500,8867100,7720,7720,7720,7720,0
20250401,102400,8867100,7720,7720,7720,7720,0
20250401,102300,8867100,7720,7720,7720,7720,0
20250401,102200,8867100,7720,7720,7720,7720,0
20250401,102100,8867100,7720,7720,7720,7720,0
20250401,102000,8867100,7720,7720,7720,7720,0
20250401,101900,8867100,7720,7720,7720,7720,0
20250401,101800,8867100,7720,7720,7720,7720,0
20250401,101700,8867100,7720,7720,7720,7720,0
20250401,101600,8867100,7720,7720,7720,7720,0
20250401,101500,8867100,7720,7720,7720,7720,0
20250401,101400,8867100,7720,7720,7720,7720,0
20250401,101300,8867100,7720,7720,7720,7720,0
20250401,101200,8867100,7720,7720,7720,7720,1
20250401,101100,8859380,7720,7720,7720,7720,0
20250401,101000,8859380,7720,7720,7720,7720,0
20250401,100900,8859380,7720,7720,7720,7720,0
20250401,100800,8859380,7720,7720,7720,7720,0
20250401,100700,8859380,7720,7720,7720,7720,0
20250401,100600,8859380,7720,7720,7720,7720,0
20250401,100500,8859380,7720,7720,7720,7720,0
20250401,100400,8859380,7720,7720,7720,7720,0
20250401,100300,8859380,7720,7720,7720,7720,0
20250401,100200,8859380,7720,7720,7720,7720,0
20250401,100100,8859380,7720,7720,7720,7720,0
20250401,100000,8859380,7720,7720,7720,7720,0
20250401,095900,8859380,7720,7720,7720,7720,0
20250401,095800,8859380,7720,7720,7720,7720,0
20250401,095700,8859380,7720,7720,7720,7720,0
20250401,095600,8859380,7720,7720,7720,7720,7
20250401,095500,8805340,7710,7710,7710,7710,0
20250401,095400,8805340,7710,7710,7710,7710,0
20250401,095300,8805340,7710,7710,7710,7710,0
20250401,095200,8805340,7710,7710,7710,7710,0
20250401,095100,8805340,7710,7730,7730,7710,2
20250401,095000,8789900,7740,7740,7740,7740,0
20250401,094900,8789900,7740,7740,7740,7740,0
20250401,094800,8789900,7740,7740,7740,7740,0
20250401,094700,8789900,7740,7720,7740,7720,305
20250401,094600,6433320,7700,7700,7700,7700,0
20250401,094500,6433320,7700,7700,7700,7700,0
20250401,094400,6433320,7700,7700,7700,7700,0
20250401,094300,6433320,7700,7700,7700,7700,0
20250401,094200,6433320,7700,7700,7700,7700,0
20250401,094100,6433320,7700,7700,7700,7700,0
20250401,094000,6433320,7700,7700,7700,7700,0
20250401,093900,6433320,7700,7700,7700,7700,0
20250401,093800,6433320,7700,7700,7700,7700,0
20250401,093700,6433320,7700,7700,7700,7700,0
20250401,093600,6433320,7700,7700,7700,7700,0
20250401,093500,6433320,7700,7700,7700,7700,0
20250401,093400,6433320,7700,7700,7700,7700,0
20250401,093300,6433320,7700,7700,7700,7700,0
20250401,093200,6433320,7700,7710,7710,7700,38
20250401,093100,6140510,7730,7730,7730,7730,0
20250401,093000,6140510,7730,7730,7730,7730,0
20250401,092900,6140510,7730,7730,7730,7730,0
20250401,092800,6140510,7730,7730,7730,7730,10
20250401,092700,6063210,7760,7760,7760,7760,0
20250401,092600,6063210,7760,7760,7760,7760,0
20250401,092500,6063210,7760,7760,7760,7760,0
20250401,092400,6063210,7760,7760,7760,7760,0
20250401,092300,6063210,7760,7760,7760,7760,0
20250401,092200,6063210,7760,7760,7760,7760,0
20250401,092100,6063210,7760,7760,7760,7760,0
20250401,092000,6063210,7760,7760,7760,7760,0
20250401,091900,6063210,7760,7760,7760,7760,0
20250401,091800,6063210,7760,7760,7760,7760,0
20250401,091700,6063210,7760,7760,7760,7760,0
20250401,091600,6063210,7760,7760,7760,7760,0
20250401,091500,6063210,7760,7760,7760,7760,0
20250401,091400,6063210,7760,7760,7760,7760,0
20250401,091300,6063210,7760,7760,7760,7760,0
20250401,091200,6063210,7760,7760,7760,7760,1
20250401,091100,6055450,7700,7750,7750,7700,260
20250401,091000,4040500,7740,7760,7760,7740,259
20250401,090900,2030680,7780,7780,7780,7780,260
20250401,090800,7880,7880,7880,7880,7880,0
20250401,090700,7880,7880,7880,7880,7880,1
20250401,090600,0,7740,7740,7740,7740,0
20250401,090500,0,7740,7740,7740,7740,0
20250401,090400,0,7740,7740,7740,7740,0
20250401,090300,0,7740,7740,7740,7740,0
20250401,090200,0,7740,7740,7740,7740,0
20250401,090100,0,7740,7740,7740,7740,0
20250401,090000,0,7740,7740,7740,7740,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 232915110 7790 7790 7790 7790 483
3 20250401 191600 232915110 7790 7790 7790 7790 0
4 20250401 191500 232915110 7790 7790 7790 7790 0
5 20250401 191400 232915110 7790 7790 7790 7790 0
6 20250401 191300 232915110 7790 7790 7790 7790 0
7 20250401 191200 232915110 7790 7790 7790 7790 0
8 20250401 191100 232915110 7790 7790 7790 7790 0
9 20250401 191000 232915110 7790 7790 7790 7790 0
10 20250401 190900 232915110 7790 7790 7790 7790 0
11 20250401 190800 232915110 7790 7790 7790 7790 0
12 20250401 190700 232915110 7790 7790 7790 7790 0
13 20250401 190600 232915110 7790 7790 7790 7790 0
14 20250401 190500 232915110 7790 7790 7790 7790 0
15 20250401 190400 232915110 7790 7790 7790 7790 0
16 20250401 190300 232915110 7790 7790 7790 7790 0
17 20250401 190200 232915110 7790 7790 7790 7790 0
18 20250401 190100 232915110 7790 7790 7790 7790 0
19 20250401 190000 232915110 7790 7790 7790 7790 0
20 20250401 185900 232915110 7790 7790 7790 7790 0
21 20250401 185800 232915110 7790 7790 7790 7790 0
22 20250401 185700 232915110 7790 7790 7790 7790 0
23 20250401 185600 232915110 7790 7790 7790 7790 0
24 20250401 185500 232915110 7790 7790 7790 7790 0
25 20250401 185400 232915110 7790 7790 7790 7790 0
26 20250401 185300 232915110 7790 7790 7790 7790 0
27 20250401 185200 232915110 7790 7790 7790 7790 0
28 20250401 185100 232915110 7790 7790 7790 7790 0
29 20250401 185000 232915110 7790 7790 7790 7790 0
30 20250401 184900 232915110 7790 7790 7790 7790 0
31 20250401 184800 232915110 7790 7790 7790 7790 0
32 20250401 184700 232915110 7790 7790 7790 7790 483
33 20250401 184600 232915110 7790 7790 7790 7790 0
34 20250401 184500 232915110 7790 7790 7790 7790 0
35 20250401 184400 232915110 7790 7790 7790 7790 0
36 20250401 184300 232915110 7790 7790 7790 7790 0
37 20250401 184200 232915110 7790 7790 7790 7790 0
38 20250401 184100 232915110 7790 7790 7790 7790 0
39 20250401 184000 232915110 7790 7790 7790 7790 0
40 20250401 183900 232915110 7790 7790 7790 7790 0
41 20250401 183800 232915110 7790 7790 7790 7790 0
42 20250401 183700 232915110 7790 7790 7790 7790 0
43 20250401 183600 232915110 7790 7790 7790 7790 0
44 20250401 183500 232915110 7790 7790 7790 7790 0
45 20250401 183400 232915110 7790 7790 7790 7790 0
46 20250401 183300 232915110 7790 7790 7790 7790 0
47 20250401 183200 232915110 7790 7790 7790 7790 0
48 20250401 183100 232915110 7790 7790 7790 7790 0
49 20250401 183000 232915110 7790 7790 7790 7790 0
50 20250401 182900 232915110 7790 7790 7790 7790 0
51 20250401 182800 232915110 7790 7790 7790 7790 0
52 20250401 182700 232915110 7790 7790 7790 7790 0
53 20250401 182600 232915110 7790 7790 7790 7790 0
54 20250401 182500 232915110 7790 7790 7790 7790 0
55 20250401 182400 232915110 7790 7790 7790 7790 0
56 20250401 182300 232915110 7790 7790 7790 7790 0
57 20250401 182200 232915110 7790 7790 7790 7790 0
58 20250401 182100 232915110 7790 7790 7790 7790 0
59 20250401 182000 232915110 7790 7790 7790 7790 0
60 20250401 181900 232915110 7790 7790 7790 7790 0
61 20250401 181800 232915110 7790 7790 7790 7790 0
62 20250401 181700 232915110 7790 7790 7790 7790 483
63 20250401 181600 232915110 7790 7790 7790 7790 0
64 20250401 181500 232915110 7790 7790 7790 7790 0
65 20250401 181400 232915110 7790 7790 7790 7790 0
66 20250401 181300 232915110 7790 7790 7790 7790 0
67 20250401 181200 232915110 7790 7790 7790 7790 0
68 20250401 181100 232915110 7790 7790 7790 7790 0
69 20250401 181000 232915110 7790 7790 7790 7790 0
70 20250401 180900 232915110 7790 7790 7790 7790 0
71 20250401 180800 232915110 7790 7790 7790 7790 0
72 20250401 180700 232915110 7790 7790 7790 7790 0
73 20250401 180600 232915110 7790 7790 7790 7790 0
74 20250401 180500 232915110 7790 7790 7790 7790 0
75 20250401 180400 232915110 7790 7790 7790 7790 0
76 20250401 180300 232915110 7790 7790 7790 7790 0
77 20250401 180200 232915110 7790 7790 7790 7790 0
78 20250401 180100 232915110 7790 7790 7790 7790 0
79 20250401 180000 232915110 7790 7790 7790 7790 0
80 20250401 175900 232915110 7790 7790 7790 7790 0
81 20250401 175800 232915110 7790 7790 7790 7790 0
82 20250401 175700 232915110 7790 7790 7790 7790 0
83 20250401 175600 232915110 7790 7790 7790 7790 0
84 20250401 175500 232915110 7790 7790 7790 7790 0
85 20250401 175400 232915110 7790 7790 7790 7790 0
86 20250401 175300 232915110 7790 7790 7790 7790 0
87 20250401 175200 232915110 7790 7790 7790 7790 0
88 20250401 175100 232915110 7790 7790 7790 7790 0
89 20250401 175000 232915110 7790 7790 7790 7790 0
90 20250401 174900 232915110 7790 7790 7790 7790 0
91 20250401 174800 232915110 7790 7790 7790 7790 0
92 20250401 174700 232915110 7790 7790 7790 7790 483
93 20250401 174600 232915110 7790 7790 7790 7790 0
94 20250401 174500 232915110 7790 7790 7790 7790 0
95 20250401 174400 232915110 7790 7790 7790 7790 0
96 20250401 174300 232915110 7790 7790 7790 7790 0
97 20250401 174200 232915110 7790 7790 7790 7790 0
98 20250401 174100 232915110 7790 7790 7790 7790 0
99 20250401 174000 232915110 7790 7790 7790 7790 0
100 20250401 173900 232915110 7790 7790 7790 7790 0
101 20250401 173800 232915110 7790 7790 7790 7790 0
102 20250401 173700 232915110 7790 7790 7790 7790 0
103 20250401 173600 232915110 7790 7790 7790 7790 0
104 20250401 173500 232915110 7790 7790 7790 7790 0
105 20250401 173400 232915110 7790 7790 7790 7790 0
106 20250401 173300 232915110 7790 7790 7790 7790 0
107 20250401 173200 232915110 7790 7790 7790 7790 0
108 20250401 173100 232915110 7790 7790 7790 7790 0
109 20250401 173000 232915110 7790 7790 7790 7790 0
110 20250401 172900 232915110 7790 7790 7790 7790 0
111 20250401 172800 232915110 7790 7790 7790 7790 0
112 20250401 172700 232915110 7790 7790 7790 7790 0
113 20250401 172600 232915110 7790 7790 7790 7790 0
114 20250401 172500 232915110 7790 7790 7790 7790 0
115 20250401 172400 232915110 7790 7790 7790 7790 0
116 20250401 172300 232915110 7790 7790 7790 7790 0
117 20250401 172200 232915110 7790 7790 7790 7790 0
118 20250401 172100 232915110 7790 7790 7790 7790 0
119 20250401 172000 232915110 7790 7790 7790 7790 0
120 20250401 171900 232915110 7790 7790 7790 7790 0
121 20250401 171800 232915110 7790 7790 7790 7790 0
122 20250401 171700 232915110 7790 7790 7790 7790 483
123 20250401 171600 232915110 7790 7790 7790 7790 0
124 20250401 171500 232915110 7790 7790 7790 7790 0
125 20250401 171400 232915110 7790 7790 7790 7790 0
126 20250401 171300 232915110 7790 7790 7790 7790 0
127 20250401 171200 232915110 7790 7790 7790 7790 0
128 20250401 171100 232915110 7790 7790 7790 7790 0
129 20250401 171000 232915110 7790 7790 7790 7790 0
130 20250401 170900 232915110 7790 7790 7790 7790 0
131 20250401 170800 232915110 7790 7790 7790 7790 0
132 20250401 170700 232915110 7790 7790 7790 7790 0
133 20250401 170600 232915110 7790 7790 7790 7790 0
134 20250401 170500 232915110 7790 7790 7790 7790 0
135 20250401 170400 232915110 7790 7790 7790 7790 0
136 20250401 170300 232915110 7790 7790 7790 7790 0
137 20250401 170200 232915110 7790 7790 7790 7790 0
138 20250401 170100 232915110 7790 7790 7790 7790 0
139 20250401 170000 232915110 7790 7790 7790 7790 0
140 20250401 165900 232915110 7790 7790 7790 7790 0
141 20250401 165800 232915110 7790 7790 7790 7790 0
142 20250401 165700 232915110 7790 7790 7790 7790 0
143 20250401 165600 232915110 7790 7790 7790 7790 0
144 20250401 165500 232915110 7790 7790 7790 7790 0
145 20250401 165400 232915110 7790 7790 7790 7790 0
146 20250401 165300 232915110 7790 7790 7790 7790 0
147 20250401 165200 232915110 7790 7790 7790 7790 0
148 20250401 165100 232915110 7790 7790 7790 7790 0
149 20250401 165000 232915110 7790 7790 7790 7790 0
150 20250401 164900 232915110 7790 7790 7790 7790 0
151 20250401 164800 232915110 7790 7790 7790 7790 0
152 20250401 164700 232915110 7790 7790 7790 7790 483
153 20250401 164600 232915110 7790 7790 7790 7790 0
154 20250401 164500 232915110 7790 7790 7790 7790 0
155 20250401 164400 232915110 7790 7790 7790 7790 0
156 20250401 164300 232915110 7790 7790 7790 7790 0
157 20250401 164200 232915110 7790 7790 7790 7790 0
158 20250401 164100 232915110 7790 7790 7790 7790 0
159 20250401 164000 232915110 7790 7790 7790 7790 0
160 20250401 163900 232915110 7790 7790 7790 7790 0
161 20250401 163800 232915110 7790 7790 7790 7790 0
162 20250401 163700 232915110 7790 7790 7790 7790 0
163 20250401 163600 232915110 7790 7790 7790 7790 0
164 20250401 163500 232915110 7790 7790 7790 7790 0
165 20250401 163400 232915110 7790 7790 7790 7790 0
166 20250401 163300 232915110 7790 7790 7790 7790 0
167 20250401 163200 232915110 7790 7790 7790 7790 0
168 20250401 163100 232915110 7790 7790 7790 7790 0
169 20250401 163000 232915110 7790 7790 7790 7790 0
170 20250401 162900 232915110 7790 7790 7790 7790 0
171 20250401 162800 232915110 7790 7790 7790 7790 0
172 20250401 162700 232915110 7790 7790 7790 7790 0
173 20250401 162600 232915110 7790 7790 7790 7790 0
174 20250401 162500 232915110 7790 7790 7790 7790 0
175 20250401 162400 232915110 7790 7790 7790 7790 0
176 20250401 162300 232915110 7790 7790 7790 7790 0
177 20250401 162200 232915110 7790 7790 7790 7790 0
178 20250401 162100 232915110 7790 7790 7790 7790 0
179 20250401 162000 232915110 7790 7790 7790 7790 0
180 20250401 161900 232915110 7790 7790 7790 7790 0
181 20250401 161800 232915110 7790 7790 7790 7790 0
182 20250401 161700 232915110 7790 7790 7790 7790 483
183 20250401 161600 232915110 7790 7790 7790 7790 0
184 20250401 161500 232915110 7790 7790 7790 7790 0
185 20250401 161400 232915110 7790 7790 7790 7790 0
186 20250401 161300 232915110 7790 7790 7790 7790 0
187 20250401 161200 232915110 7790 7790 7790 7790 0
188 20250401 161100 232915110 7790 7790 7790 7790 0
189 20250401 161000 232915110 7790 7790 7790 7790 0
190 20250401 160900 232915110 7790 7790 7790 7790 0
191 20250401 160800 232915110 7790 7790 7790 7790 0
192 20250401 160700 232915110 7790 7790 7790 7790 0
193 20250401 160600 232915110 7790 7790 7790 7790 0
194 20250401 160500 232915110 7790 7790 7790 7790 0
195 20250401 160400 232915110 7790 7790 7790 7790 0
196 20250401 160300 232915110 7790 7790 7790 7790 0
197 20250401 160200 232915110 7790 7790 7790 7790 0
198 20250401 160100 232915110 7790 7790 7790 7790 0
199 20250401 160000 232915110 7790 7790 7790 7790 0
200 20250401 155900 232915110 7790 7790 7790 7790 0
201 20250401 155800 232915110 7790 7790 7790 7790 0
202 20250401 155700 232915110 7790 7790 7790 7790 0
203 20250401 155600 232915110 7790 7790 7790 7790 0
204 20250401 155500 232915110 7790 7790 7790 7790 0
205 20250401 155400 232915110 7790 7790 7790 7790 0
206 20250401 155300 232915110 7790 7790 7790 7790 0
207 20250401 155200 232915110 7790 7790 7790 7790 0
208 20250401 155100 232915110 7790 7790 7790 7790 0
209 20250401 155000 232915110 7790 7790 7790 7790 0
210 20250401 154900 232915110 7790 7790 7790 7790 0
211 20250401 154800 232915110 7790 7790 7790 7790 0
212 20250401 154700 232915110 7790 7790 7790 7790 483
213 20250401 154600 232915110 7790 7790 7790 7790 0
214 20250401 154500 232915110 7790 7790 7790 7790 0
215 20250401 154400 232915110 7790 7790 7790 7790 0
216 20250401 154300 232915110 7790 7790 7790 7790 0
217 20250401 154200 232915110 7790 7790 7790 7790 0
218 20250401 154100 232915110 7790 7790 7790 7790 0
219 20250401 154000 232915110 7790 7790 7790 7790 0
220 20250401 153900 232915110 7790 7790 7790 7790 0
221 20250401 153800 232915110 7790 7790 7790 7790 0
222 20250401 153700 232915110 7790 7790 7790 7790 0
223 20250401 153600 232915110 7790 7790 7790 7790 0
224 20250401 153500 232915110 7790 7790 7790 7790 0
225 20250401 153400 232915110 7790 7790 7790 7790 0
226 20250401 153300 232915110 7790 7790 7790 7790 0
227 20250401 153200 232915110 7790 7790 7790 7790 0
228 20250401 153100 232915110 7790 7790 7790 7790 0
229 20250401 153000 232915110 7790 7790 7790 7790 483
230 20250401 152900 229152540 7810 7810 7810 7810 0
231 20250401 152800 229152540 7810 7810 7810 7810 0
232 20250401 152700 229152540 7810 7810 7810 7810 0
233 20250401 152600 229152540 7810 7810 7810 7810 0
234 20250401 152500 229152540 7810 7810 7810 7810 0
235 20250401 152400 229152540 7810 7810 7810 7810 0
236 20250401 152300 229152540 7810 7810 7810 7810 0
237 20250401 152200 229152540 7810 7810 7810 7810 0
238 20250401 152100 229152540 7810 7810 7810 7810 0
239 20250401 152000 229152540 7810 7810 7810 7810 0
240 20250401 151900 229152540 7810 7810 7810 7810 0
241 20250401 151800 229152540 7810 7810 7810 7810 0
242 20250401 151700 229152540 7810 7810 7810 7810 23
243 20250401 151600 228972910 7840 7840 7840 7840 0
244 20250401 151500 228972910 7840 7810 7840 7800 235
245 20250401 151400 227138980 7840 7840 7840 7840 0
246 20250401 151300 227138980 7840 7840 7840 7840 0
247 20250401 151200 227138980 7840 7840 7840 7840 0
248 20250401 151100 227138980 7840 7840 7840 7840 0
249 20250401 151000 227138980 7840 7840 7840 7840 0
250 20250401 150900 227138980 7840 7840 7840 7840 1
251 20250401 150800 227131140 7820 7820 7820 7820 0
252 20250401 150700 227131140 7820 7820 7820 7820 0
253 20250401 150600 227131140 7820 7820 7820 7820 0
254 20250401 150500 227131140 7820 7820 7820 7820 0
255 20250401 150400 227131140 7820 7820 7820 7820 0
256 20250401 150300 227131140 7820 7820 7820 7820 0
257 20250401 150200 227131140 7820 7820 7820 7820 25
258 20250401 150100 226935640 7810 7810 7810 7810 0
259 20250401 150000 226935640 7810 7810 7810 7810 0
260 20250401 145900 226935640 7810 7810 7810 7810 0
261 20250401 145800 226935640 7810 7810 7810 7810 0
262 20250401 145700 226935640 7810 7810 7810 7810 0
263 20250401 145600 226935640 7810 7810 7870 7810 68
264 20250401 145500 226401990 7800 7800 7800 7800 0
265 20250401 145400 226401990 7800 7800 7800 7800 0
266 20250401 145300 226401990 7800 7790 7800 7790 128
267 20250401 145200 225403820 7790 7790 7790 7790 0
268 20250401 145100 225403820 7790 7790 7790 7790 0
269 20250401 145000 225403820 7790 7790 7790 7790 0
270 20250401 144900 225403820 7790 7790 7790 7790 0
271 20250401 144800 225403820 7790 7790 7790 7790 0
272 20250401 144700 225403820 7790 7790 7790 7790 0
273 20250401 144600 225403820 7790 7790 7790 7790 0
274 20250401 144500 225403820 7790 7790 7790 7790 0
275 20250401 144400 225403820 7790 7790 7790 7790 84
276 20250401 144300 224749460 7790 7790 7790 7790 0
277 20250401 144200 224749460 7790 7790 7790 7790 0
278 20250401 144100 224749460 7790 7790 7790 7790 0
279 20250401 144000 224749460 7790 7790 7790 7790 0
280 20250401 143900 224749460 7790 7790 7790 7790 0
281 20250401 143800 224749460 7790 7790 7790 7790 50
282 20250401 143700 224359960 7790 7790 7790 7790 0
283 20250401 143600 224359960 7790 7790 7790 7790 0
284 20250401 143500 224359960 7790 7790 7790 7790 0
285 20250401 143400 224359960 7790 7790 7790 7790 0
286 20250401 143300 224359960 7790 7790 7790 7790 0
287 20250401 143200 224359960 7790 7790 7790 7790 0
288 20250401 143100 224359960 7790 7790 7790 7790 0
289 20250401 143000 224359960 7790 7790 7790 7790 0
290 20250401 142900 224359960 7790 7790 7790 7790 0
291 20250401 142800 224359960 7790 7790 7790 7790 0
292 20250401 142700 224359960 7790 7790 7790 7790 0
293 20250401 142600 224359960 7790 7790 7790 7790 0
294 20250401 142500 224359960 7790 7790 7790 7790 0
295 20250401 142400 224359960 7790 7790 7790 7790 0
296 20250401 142300 224359960 7790 7790 7790 7790 0
297 20250401 142200 224359960 7790 7790 7790 7790 0
298 20250401 142100 224359960 7790 7790 7790 7790 0
299 20250401 142000 224359960 7790 7790 7790 7790 0
300 20250401 141900 224359960 7790 7790 7790 7790 3
301 20250401 141800 224336590 7790 7790 7790 7790 0
302 20250401 141700 224336590 7790 7790 7790 7790 0
303 20250401 141600 224336590 7790 7790 7790 7790 3
304 20250401 141500 224313220 7790 7790 7790 7790 0
305 20250401 141400 224313220 7790 7790 7790 7790 0
306 20250401 141300 224313220 7790 7790 7790 7790 0
307 20250401 141200 224313220 7790 7790 7790 7790 0
308 20250401 141100 224313220 7790 7790 7790 7790 275
309 20250401 141000 222170970 7780 7780 7780 7780 0
310 20250401 140900 222170970 7780 7780 7780 7780 0
311 20250401 140800 222170970 7780 7780 7780 7780 0
312 20250401 140700 222170970 7780 7780 7780 7780 1
313 20250401 140600 222163190 7780 7780 7780 7780 12
314 20250401 140500 222069830 7780 7780 7780 7780 0
315 20250401 140400 222069830 7780 7780 7780 7780 0
316 20250401 140300 222069830 7780 7780 7780 7780 0
317 20250401 140200 222069830 7780 7780 7780 7780 73
318 20250401 140100 221501890 7790 7790 7790 7790 0
319 20250401 140000 221501890 7790 7790 7790 7790 0
320 20250401 135900 221501890 7790 7790 7790 7790 0
321 20250401 135800 221501890 7790 7790 7790 7790 0
322 20250401 135700 221501890 7790 7790 7790 7790 0
323 20250401 135600 221501890 7790 7790 7790 7790 0
324 20250401 135500 221501890 7790 7790 7790 7790 0
325 20250401 135400 221501890 7790 7790 7790 7790 0
326 20250401 135300 221501890 7790 7790 7790 7790 0
327 20250401 135200 221501890 7790 7790 7790 7790 0
328 20250401 135100 221501890 7790 7790 7790 7790 0
329 20250401 135000 221501890 7790 7790 7790 7790 0
330 20250401 134900 221501890 7790 7790 7790 7790 0
331 20250401 134800 221501890 7790 7790 7790 7790 0
332 20250401 134700 221501890 7790 7790 7790 7790 0
333 20250401 134600 221501890 7790 7790 7790 7790 0
334 20250401 134500 221501890 7790 7790 7790 7790 0
335 20250401 134400 221501890 7790 7790 7790 7790 0
336 20250401 134300 221501890 7790 7790 7790 7790 0
337 20250401 134200 221501890 7790 7790 7790 7790 0
338 20250401 134100 221501890 7790 7790 7790 7790 0
339 20250401 134000 221501890 7790 7790 7790 7790 0
340 20250401 133900 221501890 7790 7790 7790 7790 0
341 20250401 133800 221501890 7790 7790 7790 7790 3
342 20250401 133700 221478520 7780 7780 7790 7780 61
343 20250401 133600 221003790 7780 7780 7780 7780 0
344 20250401 133500 221003790 7780 7780 7780 7780 0
345 20250401 133400 221003790 7780 7780 7780 7780 0
346 20250401 133300 221003790 7780 7780 7780 7780 0
347 20250401 133200 221003790 7780 7780 7780 7780 58
348 20250401 133100 220552550 7800 7800 7800 7800 0
349 20250401 133000 220552550 7800 7800 7800 7800 0
350 20250401 132900 220552550 7800 7800 7800 7800 0
351 20250401 132800 220552550 7800 7800 7800 7800 0
352 20250401 132700 220552550 7800 7800 7800 7800 1
353 20250401 132600 220544750 7760 7760 7760 7760 0
354 20250401 132500 220544750 7760 7760 7760 7760 0
355 20250401 132400 220544750 7760 7760 7760 7760 0
356 20250401 132300 220544750 7760 7760 7760 7760 0
357 20250401 132200 220544750 7760 7760 7760 7760 0
358 20250401 132100 220544750 7760 7760 7760 7760 0
359 20250401 132000 220544750 7760 7760 7760 7760 0
360 20250401 131900 220544750 7760 7760 7760 7760 0
361 20250401 131800 220544750 7760 7760 7760 7760 0
362 20250401 131700 220544750 7760 7760 7760 7760 0
363 20250401 131600 220544750 7760 7760 7760 7760 0
364 20250401 131500 220544750 7760 7760 7760 7760 0
365 20250401 131400 220544750 7760 7760 7760 7760 0
366 20250401 131300 220544750 7760 7760 7760 7760 0
367 20250401 131200 220544750 7760 7760 7760 7760 0
368 20250401 131100 220544750 7760 7760 7760 7760 0
369 20250401 131000 220544750 7760 7760 7760 7760 0
370 20250401 130900 220544750 7760 7770 7800 7760 548
371 20250401 130800 216272330 7760 7760 7760 7760 0
372 20250401 130700 216272330 7760 7770 7770 7750 9419
373 20250401 130600 143268460 7780 7800 7800 7780 270
374 20250401 130500 141166550 7810 7830 7830 7810 142
375 20250401 130400 140056100 7840 7850 7850 7840 420
376 20250401 130300 136759230 7860 7890 7890 7860 860
377 20250401 130200 129998950 7920 7920 7920 7920 0
378 20250401 130100 129998950 7920 7920 7920 7920 0
379 20250401 130000 129998950 7920 7920 7920 7920 0
380 20250401 125900 129998950 7920 7920 7920 7920 0
381 20250401 125800 129998950 7920 7920 7920 7920 0
382 20250401 125700 129998950 7920 7920 7920 7920 0
383 20250401 125600 129998950 7920 7920 7920 7920 0
384 20250401 125500 129998950 7920 7920 7920 7920 100
385 20250401 125400 129206950 7920 7920 7920 7920 0
386 20250401 125300 129206950 7920 7920 7920 7920 0
387 20250401 125200 129206950 7920 7920 7920 7920 0
388 20250401 125100 129206950 7920 7920 7920 7920 0
389 20250401 125000 129206950 7920 7920 7920 7920 5971
390 20250401 124900 81916630 7920 7910 7920 7910 658
391 20250401 124800 76705360 7920 7860 7930 7860 47
392 20250401 124700 76333670 7900 7860 7900 7860 20
393 20250401 124600 76176180 7850 7840 7850 7840 168
394 20250401 124500 74858310 7840 7840 7840 7840 0
395 20250401 124400 74858310 7840 7840 7840 7840 0
396 20250401 124300 74858310 7840 7840 7840 7840 0
397 20250401 124200 74858310 7840 7840 7840 7840 0
398 20250401 124100 74858310 7840 7840 7840 7840 0
399 20250401 124000 74858310 7840 7840 7840 7840 0
400 20250401 123900 74858310 7840 7840 7840 7840 0
401 20250401 123800 74858310 7840 7840 7840 7840 0
402 20250401 123700 74858310 7840 7840 7840 7840 0
403 20250401 123600 74858310 7840 7840 7840 7840 0
404 20250401 123500 74858310 7840 7840 7840 7840 0
405 20250401 123400 74858310 7840 7840 7840 7840 0
406 20250401 123300 74858310 7840 7840 7840 7840 0
407 20250401 123200 74858310 7840 7840 7840 7840 0
408 20250401 123100 74858310 7840 7840 7840 7840 0
409 20250401 123000 74858310 7840 7840 7840 7840 0
410 20250401 122900 74858310 7840 7840 7840 7840 0
411 20250401 122800 74858310 7840 7840 7840 7840 0
412 20250401 122700 74858310 7840 7840 7840 7840 0
413 20250401 122600 74858310 7840 7840 7840 7840 0
414 20250401 122500 74858310 7840 7840 7840 7840 0
415 20250401 122400 74858310 7840 7840 7840 7840 0
416 20250401 122300 74858310 7840 7840 7840 7840 0
417 20250401 122200 74858310 7840 7840 7840 7840 0
418 20250401 122100 74858310 7840 7840 7840 7840 0
419 20250401 122000 74858310 7840 7840 7840 7840 0
420 20250401 121900 74858310 7840 7840 7840 7840 0
421 20250401 121800 74858310 7840 7840 7840 7840 0
422 20250401 121700 74858310 7840 7840 7840 7840 0
423 20250401 121600 74858310 7840 7840 7840 7840 0
424 20250401 121500 74858310 7840 7840 7840 7840 0
425 20250401 121400 74858310 7840 7840 7840 7840 0
426 20250401 121300 74858310 7840 7840 7840 7840 0
427 20250401 121200 74858310 7840 7840 7840 7840 0
428 20250401 121100 74858310 7840 7830 7840 7830 24
429 20250401 121000 74670200 7840 7840 7840 7840 0
430 20250401 120900 74670200 7840 7840 7840 7840 0
431 20250401 120800 74670200 7840 7840 7840 7840 0
432 20250401 120700 74670200 7840 7840 7840 7840 0
433 20250401 120600 74670200 7840 7840 7840 7840 1
434 20250401 120500 74662360 7830 7840 7840 7830 63
435 20250401 120400 74169040 7850 7850 7850 7850 0
436 20250401 120300 74169040 7850 7840 7850 7840 21
437 20250401 120200 74004390 7840 7840 7840 7840 0
438 20250401 120100 74004390 7840 7840 7840 7840 0
439 20250401 120000 74004390 7840 7840 7840 7840 0
440 20250401 115900 74004390 7840 7840 7840 7840 0
441 20250401 115800 74004390 7840 7840 7840 7840 0
442 20250401 115700 74004390 7840 7840 7840 7840 0
443 20250401 115600 74004390 7840 7840 7840 7840 0
444 20250401 115500 74004390 7840 7840 7840 7840 0
445 20250401 115400 74004390 7840 7840 7840 7840 0
446 20250401 115300 74004390 7840 7840 7840 7840 0
447 20250401 115200 74004390 7840 7840 7840 7840 0
448 20250401 115100 74004390 7840 7840 7840 7840 0
449 20250401 115000 74004390 7840 7840 7840 7840 0
450 20250401 114900 74004390 7840 7840 7840 7840 0
451 20250401 114800 74004390 7840 7840 7840 7840 0
452 20250401 114700 74004390 7840 7840 7840 7840 0
453 20250401 114600 74004390 7840 7840 7840 7840 0
454 20250401 114500 74004390 7840 7840 7840 7840 0
455 20250401 114400 74004390 7840 7840 7840 7840 0
456 20250401 114300 74004390 7840 7840 7840 7840 0
457 20250401 114200 74004390 7840 7840 7840 7840 0
458 20250401 114100 74004390 7840 7840 7840 7840 19
459 20250401 114000 73855430 7830 7830 7830 7830 3
460 20250401 113900 73831940 7850 7840 7850 7830 16
461 20250401 113800 73706610 7850 7850 7850 7850 0
462 20250401 113700 73706610 7850 7850 7850 7850 0
463 20250401 113600 73706610 7850 7850 7850 7850 3
464 20250401 113500 73683060 7870 7870 7870 7870 0
465 20250401 113400 73683060 7870 7870 7870 7870 10
466 20250401 113300 73604360 7880 7870 7880 7870 10
467 20250401 113200 73525650 7870 7860 7880 7860 49
468 20250401 113100 73140180 7860 7860 7860 7860 20
469 20250401 113000 72982980 7870 7870 7870 7870 0
470 20250401 112900 72982980 7870 7870 7870 7870 1
471 20250401 112800 72975110 7850 7870 7870 7850 11
472 20250401 112700 72888710 7890 7880 7890 7880 35
473 20250401 112600 72612890 7880 7880 7880 7880 500
474 20250401 112500 68672890 7880 7880 7880 7880 0
475 20250401 112400 68672890 7880 7870 7910 7870 2065
476 20250401 112300 52410580 7870 7870 7870 7870 0
477 20250401 112200 52410580 7870 7870 7870 7870 0
478 20250401 112100 52410580 7870 7830 7870 7830 421
479 20250401 112000 49109860 7850 7850 7850 7850 0
480 20250401 111900 49109860 7850 7850 7850 7850 0
481 20250401 111800 49109860 7850 7840 7850 7820 897
482 20250401 111700 42088780 7880 7830 7880 7830 274
483 20250401 111600 39937420 7810 7830 7830 7790 224
484 20250401 111500 38185340 7850 7820 7850 7820 220
485 20250401 111400 36461920 7820 7820 7820 7820 1
486 20250401 111300 36454100 7810 7810 7820 7810 231
487 20250401 111200 34649780 7810 7810 7810 7810 0
488 20250401 111100 34649780 7810 7810 7810 7810 1
489 20250401 111000 34641970 7800 7800 7810 7790 242
490 20250401 110900 32754340 7790 7790 7790 7790 0
491 20250401 110800 32754340 7790 7790 7790 7790 369
492 20250401 110700 29879830 7790 7790 7790 7790 0
493 20250401 110600 29879830 7790 7790 7790 7790 0
494 20250401 110500 29879830 7790 7790 7790 7790 0
495 20250401 110400 29879830 7790 7790 7790 7790 0
496 20250401 110300 29879830 7790 7790 7790 7790 0
497 20250401 110200 29879830 7790 7790 7790 7790 0
498 20250401 110100 29879830 7790 7790 7790 7790 192
499 20250401 110000 28384150 7780 7780 7780 7780 0
500 20250401 105900 28384150 7780 7780 7780 7780 0
501 20250401 105800 28384150 7780 7780 7800 7780 193
502 20250401 105700 26881310 7790 7790 7790 7790 0
503 20250401 105600 26881310 7790 7780 7790 7780 719
504 20250401 105500 21285600 7830 7760 7830 7760 1183
505 20250401 105400 12051820 7760 7760 7760 7760 0
506 20250401 105300 12051820 7760 7760 7760 7760 0
507 20250401 105200 12051820 7760 7760 7760 7760 0
508 20250401 105100 12051820 7760 7760 7760 7760 0
509 20250401 105000 12051820 7760 7760 7760 7760 0
510 20250401 104900 12051820 7760 7760 7760 7760 0
511 20250401 104800 12051820 7760 7760 7760 7760 1
512 20250401 104700 12044060 7750 7750 7750 7750 0
513 20250401 104600 12044060 7750 7740 7750 7740 136
514 20250401 104500 10990140 7730 7730 7730 7730 0
515 20250401 104400 10990140 7730 7730 7730 7730 0
516 20250401 104300 10990140 7730 7720 7730 7720 275
517 20250401 104200 8867100 7720 7720 7720 7720 0
518 20250401 104100 8867100 7720 7720 7720 7720 0
519 20250401 104000 8867100 7720 7720 7720 7720 0
520 20250401 103900 8867100 7720 7720 7720 7720 0
521 20250401 103800 8867100 7720 7720 7720 7720 0
522 20250401 103700 8867100 7720 7720 7720 7720 0
523 20250401 103600 8867100 7720 7720 7720 7720 0
524 20250401 103500 8867100 7720 7720 7720 7720 0
525 20250401 103400 8867100 7720 7720 7720 7720 0
526 20250401 103300 8867100 7720 7720 7720 7720 0
527 20250401 103200 8867100 7720 7720 7720 7720 0
528 20250401 103100 8867100 7720 7720 7720 7720 0
529 20250401 103000 8867100 7720 7720 7720 7720 0
530 20250401 102900 8867100 7720 7720 7720 7720 0
531 20250401 102800 8867100 7720 7720 7720 7720 0
532 20250401 102700 8867100 7720 7720 7720 7720 0
533 20250401 102600 8867100 7720 7720 7720 7720 0
534 20250401 102500 8867100 7720 7720 7720 7720 0
535 20250401 102400 8867100 7720 7720 7720 7720 0
536 20250401 102300 8867100 7720 7720 7720 7720 0
537 20250401 102200 8867100 7720 7720 7720 7720 0
538 20250401 102100 8867100 7720 7720 7720 7720 0
539 20250401 102000 8867100 7720 7720 7720 7720 0
540 20250401 101900 8867100 7720 7720 7720 7720 0
541 20250401 101800 8867100 7720 7720 7720 7720 0
542 20250401 101700 8867100 7720 7720 7720 7720 0
543 20250401 101600 8867100 7720 7720 7720 7720 0
544 20250401 101500 8867100 7720 7720 7720 7720 0
545 20250401 101400 8867100 7720 7720 7720 7720 0
546 20250401 101300 8867100 7720 7720 7720 7720 0
547 20250401 101200 8867100 7720 7720 7720 7720 1
548 20250401 101100 8859380 7720 7720 7720 7720 0
549 20250401 101000 8859380 7720 7720 7720 7720 0
550 20250401 100900 8859380 7720 7720 7720 7720 0
551 20250401 100800 8859380 7720 7720 7720 7720 0
552 20250401 100700 8859380 7720 7720 7720 7720 0
553 20250401 100600 8859380 7720 7720 7720 7720 0
554 20250401 100500 8859380 7720 7720 7720 7720 0
555 20250401 100400 8859380 7720 7720 7720 7720 0
556 20250401 100300 8859380 7720 7720 7720 7720 0
557 20250401 100200 8859380 7720 7720 7720 7720 0
558 20250401 100100 8859380 7720 7720 7720 7720 0
559 20250401 100000 8859380 7720 7720 7720 7720 0
560 20250401 095900 8859380 7720 7720 7720 7720 0
561 20250401 095800 8859380 7720 7720 7720 7720 0
562 20250401 095700 8859380 7720 7720 7720 7720 0
563 20250401 095600 8859380 7720 7720 7720 7720 7
564 20250401 095500 8805340 7710 7710 7710 7710 0
565 20250401 095400 8805340 7710 7710 7710 7710 0
566 20250401 095300 8805340 7710 7710 7710 7710 0
567 20250401 095200 8805340 7710 7710 7710 7710 0
568 20250401 095100 8805340 7710 7730 7730 7710 2
569 20250401 095000 8789900 7740 7740 7740 7740 0
570 20250401 094900 8789900 7740 7740 7740 7740 0
571 20250401 094800 8789900 7740 7740 7740 7740 0
572 20250401 094700 8789900 7740 7720 7740 7720 305
573 20250401 094600 6433320 7700 7700 7700 7700 0
574 20250401 094500 6433320 7700 7700 7700 7700 0
575 20250401 094400 6433320 7700 7700 7700 7700 0
576 20250401 094300 6433320 7700 7700 7700 7700 0
577 20250401 094200 6433320 7700 7700 7700 7700 0
578 20250401 094100 6433320 7700 7700 7700 7700 0
579 20250401 094000 6433320 7700 7700 7700 7700 0
580 20250401 093900 6433320 7700 7700 7700 7700 0
581 20250401 093800 6433320 7700 7700 7700 7700 0
582 20250401 093700 6433320 7700 7700 7700 7700 0
583 20250401 093600 6433320 7700 7700 7700 7700 0
584 20250401 093500 6433320 7700 7700 7700 7700 0
585 20250401 093400 6433320 7700 7700 7700 7700 0
586 20250401 093300 6433320 7700 7700 7700 7700 0
587 20250401 093200 6433320 7700 7710 7710 7700 38
588 20250401 093100 6140510 7730 7730 7730 7730 0
589 20250401 093000 6140510 7730 7730 7730 7730 0
590 20250401 092900 6140510 7730 7730 7730 7730 0
591 20250401 092800 6140510 7730 7730 7730 7730 10
592 20250401 092700 6063210 7760 7760 7760 7760 0
593 20250401 092600 6063210 7760 7760 7760 7760 0
594 20250401 092500 6063210 7760 7760 7760 7760 0
595 20250401 092400 6063210 7760 7760 7760 7760 0
596 20250401 092300 6063210 7760 7760 7760 7760 0
597 20250401 092200 6063210 7760 7760 7760 7760 0
598 20250401 092100 6063210 7760 7760 7760 7760 0
599 20250401 092000 6063210 7760 7760 7760 7760 0
600 20250401 091900 6063210 7760 7760 7760 7760 0
601 20250401 091800 6063210 7760 7760 7760 7760 0
602 20250401 091700 6063210 7760 7760 7760 7760 0
603 20250401 091600 6063210 7760 7760 7760 7760 0
604 20250401 091500 6063210 7760 7760 7760 7760 0
605 20250401 091400 6063210 7760 7760 7760 7760 0
606 20250401 091300 6063210 7760 7760 7760 7760 0
607 20250401 091200 6063210 7760 7760 7760 7760 1
608 20250401 091100 6055450 7700 7750 7750 7700 260
609 20250401 091000 4040500 7740 7760 7760 7740 259
610 20250401 090900 2030680 7780 7780 7780 7780 260
611 20250401 090800 7880 7880 7880 7880 7880 0
612 20250401 090700 7880 7880 7880 7880 7880 1
613 20250401 090600 0 7740 7740 7740 7740 0
614 20250401 090500 0 7740 7740 7740 7740 0
615 20250401 090400 0 7740 7740 7740 7740 0
616 20250401 090300 0 7740 7740 7740 7740 0
617 20250401 090200 0 7740 7740 7740 7740 0
618 20250401 090100 0 7740 7740 7740 7740 0
619 20250401 090000 0 7740 7740 7740 7740 0

1
021820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10000000,0,78600000000,0.00
20250327,0,10000000,0,78400000000,0.00
20250326,0,10000000,0,78500000000,0.00
20250325,0,10000000,0,79000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10000000 0 78600000000 0.00
3 20250327 0 10000000 0 78400000000 0.00
4 20250326 0 10000000 0 78500000000 0.00
5 20250325 0 10000000 0 79000000000 0.00