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

620
023600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,39606860,7880,7880,7880,7880,1
20250401,191700,39606860,7880,7880,7880,7880,0
20250401,191600,39606860,7880,7880,7880,7880,0
20250401,191500,39606860,7880,7880,7880,7880,0
20250401,191400,39606860,7880,7880,7880,7880,0
20250401,191300,39606860,7880,7880,7880,7880,0
20250401,191200,39606860,7880,7880,7880,7880,0
20250401,191100,39606860,7880,7880,7880,7880,0
20250401,191000,39606860,7880,7880,7880,7880,0
20250401,190900,39606860,7880,7880,7880,7880,0
20250401,190800,39606860,7880,7880,7880,7880,0
20250401,190700,39606860,7880,7880,7880,7880,0
20250401,190600,39606860,7880,7880,7880,7880,0
20250401,190500,39606860,7880,7880,7880,7880,0
20250401,190400,39606860,7880,7880,7880,7880,0
20250401,190300,39606860,7880,7880,7880,7880,0
20250401,190200,39606860,7880,7880,7880,7880,0
20250401,190100,39606860,7880,7880,7880,7880,0
20250401,190000,39606860,7880,7880,7880,7880,0
20250401,185900,39606860,7880,7880,7880,7880,0
20250401,185800,39606860,7880,7880,7880,7880,0
20250401,185700,39606860,7880,7880,7880,7880,0
20250401,185600,39606860,7880,7880,7880,7880,0
20250401,185500,39606860,7880,7880,7880,7880,0
20250401,185400,39606860,7880,7880,7880,7880,0
20250401,185300,39606860,7880,7880,7880,7880,0
20250401,185200,39606860,7880,7880,7880,7880,0
20250401,185100,39606860,7880,7880,7880,7880,0
20250401,185000,39606860,7880,7880,7880,7880,0
20250401,184900,39606860,7880,7880,7880,7880,0
20250401,184800,39606860,7880,7880,7880,7880,1
20250401,184700,39606860,7880,7880,7880,7880,0
20250401,184600,39606860,7880,7880,7880,7880,0
20250401,184500,39606860,7880,7880,7880,7880,0
20250401,184400,39606860,7880,7880,7880,7880,0
20250401,184300,39606860,7880,7880,7880,7880,0
20250401,184200,39606860,7880,7880,7880,7880,0
20250401,184100,39606860,7880,7880,7880,7880,0
20250401,184000,39606860,7880,7880,7880,7880,0
20250401,183900,39606860,7880,7880,7880,7880,0
20250401,183800,39606860,7880,7880,7880,7880,0
20250401,183700,39606860,7880,7880,7880,7880,0
20250401,183600,39606860,7880,7880,7880,7880,0
20250401,183500,39606860,7880,7880,7880,7880,0
20250401,183400,39606860,7880,7880,7880,7880,0
20250401,183300,39606860,7880,7880,7880,7880,0
20250401,183200,39606860,7880,7880,7880,7880,0
20250401,183100,39606860,7880,7880,7880,7880,0
20250401,183000,39606860,7880,7880,7880,7880,0
20250401,182900,39606860,7880,7880,7880,7880,0
20250401,182800,39606860,7880,7880,7880,7880,0
20250401,182700,39606860,7880,7880,7880,7880,0
20250401,182600,39606860,7880,7880,7880,7880,0
20250401,182500,39606860,7880,7880,7880,7880,0
20250401,182400,39606860,7880,7880,7880,7880,0
20250401,182300,39606860,7880,7880,7880,7880,0
20250401,182200,39606860,7880,7880,7880,7880,0
20250401,182100,39606860,7880,7880,7880,7880,0
20250401,182000,39606860,7880,7880,7880,7880,0
20250401,181900,39606860,7880,7880,7880,7880,0
20250401,181800,39606860,7880,7880,7880,7880,1
20250401,181700,39606860,7880,7880,7880,7880,0
20250401,181600,39606860,7880,7880,7880,7880,0
20250401,181500,39606860,7880,7880,7880,7880,0
20250401,181400,39606860,7880,7880,7880,7880,0
20250401,181300,39606860,7880,7880,7880,7880,0
20250401,181200,39606860,7880,7880,7880,7880,0
20250401,181100,39606860,7880,7880,7880,7880,0
20250401,181000,39606860,7880,7880,7880,7880,0
20250401,180900,39606860,7880,7880,7880,7880,0
20250401,180800,39606860,7880,7880,7880,7880,0
20250401,180700,39606860,7880,7880,7880,7880,0
20250401,180600,39606860,7880,7880,7880,7880,0
20250401,180500,39606860,7880,7880,7880,7880,0
20250401,180400,39606860,7880,7880,7880,7880,0
20250401,180300,39606860,7880,7880,7880,7880,0
20250401,180200,39606860,7880,7880,7880,7880,0
20250401,180100,39606860,7880,7880,7880,7880,0
20250401,180000,39606860,7880,7880,7880,7880,0
20250401,175900,39606860,7880,7880,7880,7880,0
20250401,175800,39606860,7880,7880,7880,7880,0
20250401,175700,39606860,7880,7880,7880,7880,0
20250401,175600,39606860,7880,7880,7880,7880,0
20250401,175500,39606860,7880,7880,7880,7880,0
20250401,175400,39606860,7880,7880,7880,7880,0
20250401,175300,39606860,7880,7880,7880,7880,0
20250401,175200,39606860,7880,7880,7880,7880,0
20250401,175100,39606860,7880,7880,7880,7880,0
20250401,175000,39606860,7880,7880,7880,7880,0
20250401,174900,39606860,7880,7880,7880,7880,0
20250401,174800,39606860,7880,7880,7880,7880,1
20250401,174700,39606860,7880,7880,7880,7880,0
20250401,174600,39606860,7880,7880,7880,7880,0
20250401,174500,39606860,7880,7880,7880,7880,0
20250401,174400,39606860,7880,7880,7880,7880,0
20250401,174300,39606860,7880,7880,7880,7880,0
20250401,174200,39606860,7880,7880,7880,7880,0
20250401,174100,39606860,7880,7880,7880,7880,0
20250401,174000,39606860,7880,7880,7880,7880,0
20250401,173900,39606860,7880,7880,7880,7880,0
20250401,173800,39606860,7880,7880,7880,7880,0
20250401,173700,39606860,7880,7880,7880,7880,0
20250401,173600,39606860,7880,7880,7880,7880,0
20250401,173500,39606860,7880,7880,7880,7880,0
20250401,173400,39606860,7880,7880,7880,7880,0
20250401,173300,39606860,7880,7880,7880,7880,0
20250401,173200,39606860,7880,7880,7880,7880,0
20250401,173100,39606860,7880,7880,7880,7880,0
20250401,173000,39606860,7880,7880,7880,7880,0
20250401,172900,39606860,7880,7880,7880,7880,0
20250401,172800,39606860,7880,7880,7880,7880,0
20250401,172700,39606860,7880,7880,7880,7880,0
20250401,172600,39606860,7880,7880,7880,7880,0
20250401,172500,39606860,7880,7880,7880,7880,0
20250401,172400,39606860,7880,7880,7880,7880,0
20250401,172300,39606860,7880,7880,7880,7880,0
20250401,172200,39606860,7880,7880,7880,7880,0
20250401,172100,39606860,7880,7880,7880,7880,0
20250401,172000,39606860,7880,7880,7880,7880,0
20250401,171900,39606860,7880,7880,7880,7880,0
20250401,171800,39606860,7880,7880,7880,7880,1
20250401,171700,39606860,7880,7880,7880,7880,0
20250401,171600,39606860,7880,7880,7880,7880,0
20250401,171500,39606860,7880,7880,7880,7880,0
20250401,171400,39606860,7880,7880,7880,7880,0
20250401,171300,39606860,7880,7880,7880,7880,0
20250401,171200,39606860,7880,7880,7880,7880,0
20250401,171100,39606860,7880,7880,7880,7880,0
20250401,171000,39606860,7880,7880,7880,7880,0
20250401,170900,39606860,7880,7880,7880,7880,0
20250401,170800,39606860,7880,7880,7880,7880,0
20250401,170700,39606860,7880,7880,7880,7880,0
20250401,170600,39606860,7880,7880,7880,7880,0
20250401,170500,39606860,7880,7880,7880,7880,0
20250401,170400,39606860,7880,7880,7880,7880,0
20250401,170300,39606860,7880,7880,7880,7880,0
20250401,170200,39606860,7880,7880,7880,7880,0
20250401,170100,39606860,7880,7880,7880,7880,0
20250401,170000,39606860,7880,7880,7880,7880,0
20250401,165900,39606860,7880,7880,7880,7880,0
20250401,165800,39606860,7880,7880,7880,7880,0
20250401,165700,39606860,7880,7880,7880,7880,0
20250401,165600,39606860,7880,7880,7880,7880,0
20250401,165500,39606860,7880,7880,7880,7880,0
20250401,165400,39606860,7880,7880,7880,7880,0
20250401,165300,39606860,7880,7880,7880,7880,0
20250401,165200,39606860,7880,7880,7880,7880,0
20250401,165100,39606860,7880,7880,7880,7880,0
20250401,165000,39606860,7880,7880,7880,7880,0
20250401,164900,39606860,7880,7880,7880,7880,0
20250401,164800,39606860,7880,7880,7880,7880,1
20250401,164700,39606860,7880,7880,7880,7880,0
20250401,164600,39606860,7880,7880,7880,7880,0
20250401,164500,39606860,7880,7880,7880,7880,0
20250401,164400,39606860,7880,7880,7880,7880,0
20250401,164300,39606860,7880,7880,7880,7880,0
20250401,164200,39606860,7880,7880,7880,7880,0
20250401,164100,39606860,7880,7880,7880,7880,0
20250401,164000,39606860,7880,7880,7880,7880,0
20250401,163900,39606860,7880,7880,7880,7880,0
20250401,163800,39606860,7880,7880,7880,7880,0
20250401,163700,39606860,7880,7880,7880,7880,0
20250401,163600,39606860,7880,7880,7880,7880,0
20250401,163500,39606860,7880,7880,7880,7880,0
20250401,163400,39606860,7880,7880,7880,7880,0
20250401,163300,39606860,7880,7880,7880,7880,0
20250401,163200,39606860,7880,7880,7880,7880,0
20250401,163100,39606860,7880,7880,7880,7880,0
20250401,163000,39606860,7880,7880,7880,7880,0
20250401,162900,39606860,7880,7880,7880,7880,0
20250401,162800,39606860,7880,7880,7880,7880,0
20250401,162700,39606860,7880,7880,7880,7880,0
20250401,162600,39606860,7880,7880,7880,7880,0
20250401,162500,39606860,7880,7880,7880,7880,0
20250401,162400,39606860,7880,7880,7880,7880,0
20250401,162300,39606860,7880,7880,7880,7880,0
20250401,162200,39606860,7880,7880,7880,7880,0
20250401,162100,39606860,7880,7880,7880,7880,0
20250401,162000,39606860,7880,7880,7880,7880,0
20250401,161900,39606860,7880,7880,7880,7880,0
20250401,161800,39606860,7880,7880,7880,7880,1
20250401,161700,39606860,7880,7880,7880,7880,0
20250401,161600,39606860,7880,7880,7880,7880,0
20250401,161500,39606860,7880,7880,7880,7880,0
20250401,161400,39606860,7880,7880,7880,7880,0
20250401,161300,39606860,7880,7880,7880,7880,0
20250401,161200,39606860,7880,7880,7880,7880,0
20250401,161100,39606860,7880,7880,7880,7880,0
20250401,161000,39606860,7880,7880,7880,7880,0
20250401,160900,39606860,7880,7880,7880,7880,0
20250401,160800,39606860,7880,7880,7880,7880,0
20250401,160700,39606860,7880,7880,7880,7880,0
20250401,160600,39606860,7880,7880,7880,7880,0
20250401,160500,39606860,7880,7880,7880,7880,0
20250401,160400,39606860,7880,7880,7880,7880,0
20250401,160300,39606860,7880,7880,7880,7880,0
20250401,160200,39606860,7880,7880,7880,7880,0
20250401,160100,39606860,7880,7880,7880,7880,0
20250401,160000,39606860,7880,7880,7880,7880,0
20250401,155900,39606860,7880,7880,7880,7880,0
20250401,155800,39606860,7880,7880,7880,7880,0
20250401,155700,39606860,7880,7880,7880,7880,0
20250401,155600,39606860,7880,7880,7880,7880,0
20250401,155500,39606860,7880,7880,7880,7880,0
20250401,155400,39606860,7880,7880,7880,7880,0
20250401,155300,39606860,7880,7880,7880,7880,0
20250401,155200,39606860,7880,7880,7880,7880,0
20250401,155100,39606860,7880,7880,7880,7880,0
20250401,155000,39606860,7880,7880,7880,7880,0
20250401,154900,39606860,7880,7880,7880,7880,0
20250401,154800,39606860,7880,7880,7880,7880,1
20250401,154700,39606860,7880,7880,7880,7880,0
20250401,154600,39606860,7880,7880,7880,7880,0
20250401,154500,39606860,7880,7880,7880,7880,0
20250401,154400,39606860,7880,7880,7880,7880,0
20250401,154300,39606860,7880,7880,7880,7880,0
20250401,154200,39606860,7880,7880,7880,7880,0
20250401,154100,39606860,7880,7880,7880,7880,0
20250401,154000,39606860,7880,7880,7880,7880,0
20250401,153900,39606860,7880,7880,7880,7880,0
20250401,153800,39606860,7880,7880,7880,7880,0
20250401,153700,39606860,7880,7880,7880,7880,0
20250401,153600,39606860,7880,7880,7880,7880,0
20250401,153500,39606860,7880,7880,7880,7880,0
20250401,153400,39606860,7880,7880,7880,7880,0
20250401,153300,39606860,7880,7880,7880,7880,0
20250401,153200,39606860,7880,7880,7880,7880,0
20250401,153100,39606860,7880,7880,7880,7880,0
20250401,153000,39606860,7880,7880,7880,7880,1
20250401,152900,39598980,7880,7880,7880,7880,0
20250401,152800,39598980,7880,7880,7880,7880,0
20250401,152700,39598980,7880,7880,7880,7880,0
20250401,152600,39598980,7880,7880,7880,7880,0
20250401,152500,39598980,7880,7880,7880,7880,0
20250401,152400,39598980,7880,7880,7880,7880,0
20250401,152300,39598980,7880,7880,7880,7880,0
20250401,152200,39598980,7880,7880,7880,7880,0
20250401,152100,39598980,7880,7880,7880,7880,0
20250401,152000,39598980,7880,7880,7880,7880,0
20250401,151900,39598980,7880,7880,7880,7880,0
20250401,151800,39598980,7880,7880,7880,7880,0
20250401,151700,39598980,7880,7880,7880,7880,0
20250401,151600,39598980,7880,7880,7880,7880,0
20250401,151500,39598980,7880,7880,7880,7880,0
20250401,151400,39598980,7880,7880,7880,7880,0
20250401,151300,39598980,7880,7880,7880,7880,0
20250401,151200,39598980,7880,7880,7880,7880,0
20250401,151100,39598980,7880,7880,7880,7880,0
20250401,151000,39598980,7880,7880,7880,7880,0
20250401,150900,39598980,7880,7880,7880,7880,0
20250401,150800,39598980,7880,7880,7880,7880,0
20250401,150700,39598980,7880,7880,7880,7880,0
20250401,150600,39598980,7880,7880,7880,7880,0
20250401,150500,39598980,7880,7880,7880,7880,0
20250401,150400,39598980,7880,7880,7880,7880,0
20250401,150300,39598980,7880,7880,7880,7880,1
20250401,150200,39591100,7830,7830,7830,7830,0
20250401,150100,39591100,7830,7830,7830,7830,0
20250401,150000,39591100,7830,7830,7830,7830,20
20250401,145900,39434500,7830,7830,7830,7830,0
20250401,145800,39434500,7830,7850,7850,7830,500
20250401,145700,35513900,7850,7850,7850,7850,0
20250401,145600,35513900,7850,7850,7850,7850,20
20250401,145500,35356900,7850,7850,7850,7850,0
20250401,145400,35356900,7850,7850,7850,7850,0
20250401,145300,35356900,7850,7850,7850,7850,0
20250401,145200,35356900,7850,7850,7850,7850,20
20250401,145100,35199900,7850,7850,7850,7850,0
20250401,145000,35199900,7850,7850,7850,7850,0
20250401,144900,35199900,7850,7850,7850,7850,20
20250401,144800,35042900,7840,7840,7840,7840,0
20250401,144700,35042900,7840,7840,7840,7840,0
20250401,144600,35042900,7840,7840,7840,7840,100
20250401,144500,34258900,7840,7840,7840,7840,20
20250401,144400,34102100,7840,7840,7840,7840,0
20250401,144300,34102100,7840,7840,7840,7840,6
20250401,144200,34055060,7860,7860,7860,7860,14
20250401,144100,33945020,7880,7880,7880,7880,0
20250401,144000,33945020,7880,7880,7880,7880,0
20250401,143900,33945020,7880,7870,7880,7870,4
20250401,143800,33913530,7840,7840,7840,7840,20
20250401,143700,33756730,7840,7840,7840,7840,0
20250401,143600,33756730,7840,7840,7840,7840,0
20250401,143500,33756730,7840,7840,7840,7840,0
20250401,143400,33756730,7840,7840,7840,7840,20
20250401,143300,33599930,7840,7840,7840,7840,0
20250401,143200,33599930,7840,7840,7840,7840,0
20250401,143100,33599930,7840,7840,7840,7840,0
20250401,143000,33599930,7840,7840,7840,7840,20
20250401,142900,33443130,7840,7840,7840,7840,0
20250401,142800,33443130,7840,7840,7840,7840,0
20250401,142700,33443130,7840,7840,7840,7840,20
20250401,142600,33286330,7840,7840,7840,7840,0
20250401,142500,33286330,7840,7840,7840,7840,0
20250401,142400,33286330,7840,7840,7840,7840,0
20250401,142300,33286330,7840,7840,7840,7840,20
20250401,142200,33129530,7840,7840,7840,7840,0
20250401,142100,33129530,7840,7840,7840,7840,0
20250401,142000,33129530,7840,7840,7840,7840,20
20250401,141900,32972730,7850,7850,7850,7850,0
20250401,141800,32972730,7850,7850,7850,7850,0
20250401,141700,32972730,7850,7850,7850,7850,0
20250401,141600,32972730,7850,7850,7850,7850,20
20250401,141500,32815730,7850,7850,7850,7850,0
20250401,141400,32815730,7850,7850,7850,7850,0
20250401,141300,32815730,7850,7860,7860,7850,20
20250401,141200,32658540,7880,7880,7880,7880,0
20250401,141100,32658540,7880,7870,7880,7870,130
20250401,141000,31635430,7870,7870,7870,7870,0
20250401,140900,31635430,7870,7860,7870,7860,117
20250401,140800,30714780,7860,7840,7860,7840,40
20250401,140700,30400780,7840,7840,7840,7840,0
20250401,140600,30400780,7840,7840,7840,7840,0
20250401,140500,30400780,7840,7840,7840,7840,20
20250401,140400,30243980,7840,7840,7840,7840,0
20250401,140300,30243980,7840,7840,7840,7840,0
20250401,140200,30243980,7840,7840,7840,7840,0
20250401,140100,30243980,7840,7840,7840,7840,20
20250401,140000,30087180,7840,7840,7840,7840,0
20250401,135900,30087180,7840,7840,7840,7840,0
20250401,135800,30087180,7840,7840,7840,7840,0
20250401,135700,30087180,7840,7840,7840,7840,20
20250401,135600,29930380,7840,7840,7840,7840,0
20250401,135500,29930380,7840,7840,7840,7840,0
20250401,135400,29930380,7840,7840,7840,7840,20
20250401,135300,29773580,7840,7840,7840,7840,0
20250401,135200,29773580,7840,7840,7840,7840,0
20250401,135100,29773580,7840,7840,7840,7840,0
20250401,135000,29773580,7840,7840,7840,7840,20
20250401,134900,29616780,7840,7840,7840,7840,0
20250401,134800,29616780,7840,7840,7840,7840,0
20250401,134700,29616780,7840,7840,7840,7840,20
20250401,134600,29459980,7840,7840,7840,7840,0
20250401,134500,29459980,7840,7840,7840,7840,0
20250401,134400,29459980,7840,7840,7840,7840,0
20250401,134300,29459980,7840,7840,7840,7840,20
20250401,134200,29303180,7840,7840,7840,7840,0
20250401,134100,29303180,7840,7840,7840,7840,4
20250401,134000,29271820,7840,7850,7850,7840,20
20250401,133900,29114980,7860,7860,7860,7860,0
20250401,133800,29114980,7860,7860,7860,7860,0
20250401,133700,29114980,7860,7860,7860,7860,0
20250401,133600,29114980,7860,7850,7860,7840,27
20250401,133500,28903150,7840,7840,7840,7840,0
20250401,133400,28903150,7840,7840,7840,7840,0
20250401,133300,28903150,7840,7840,7840,7840,0
20250401,133200,28903150,7840,7840,7840,7840,20
20250401,133100,28746350,7840,7840,7840,7840,0
20250401,133000,28746350,7840,7840,7840,7840,0
20250401,132900,28746350,7840,7840,7840,7840,8
20250401,132800,28683630,7850,7850,7850,7850,12
20250401,132700,28589430,7850,7850,7850,7850,0
20250401,132600,28589430,7850,7850,7850,7850,2
20250401,132500,28573730,7840,7840,7840,7840,20
20250401,132400,28416930,7840,7840,7840,7840,0
20250401,132300,28416930,7840,7840,7840,7840,0
20250401,132200,28416930,7840,7840,7840,7840,0
20250401,132100,28416930,7840,7840,7840,7840,20
20250401,132000,28260130,7840,7840,7840,7840,0
20250401,131900,28260130,7840,7840,7840,7840,0
20250401,131800,28260130,7840,7840,7840,7840,19
20250401,131700,28111170,7850,7850,7850,7850,1
20250401,131600,28103320,7850,7850,7850,7850,0
20250401,131500,28103320,7850,7850,7850,7850,18
20250401,131400,27962020,7850,7850,7850,7850,20
20250401,131300,27805020,7850,7850,7850,7850,0
20250401,131200,27805020,7850,7850,7850,7850,0
20250401,131100,27805020,7850,7850,7850,7850,283
20250401,131000,25583470,7820,7820,7820,7820,20
20250401,130900,25427070,7820,7820,7820,7820,0
20250401,130800,25427070,7820,7820,7820,7820,0
20250401,130700,25427070,7820,7820,7820,7820,20
20250401,130600,25270670,7820,7820,7820,7820,0
20250401,130500,25270670,7820,7820,7820,7820,0
20250401,130400,25270670,7820,7820,7820,7820,0
20250401,130300,25270670,7820,7820,7820,7820,20
20250401,130200,25114270,7820,7820,7820,7820,0
20250401,130100,25114270,7820,7820,7820,7820,0
20250401,130000,25114270,7820,7820,7820,7820,0
20250401,125900,25114270,7820,7820,7820,7820,20
20250401,125800,24957870,7820,7820,7820,7820,0
20250401,125700,24957870,7820,7820,7820,7820,0
20250401,125600,24957870,7820,7820,7820,7820,20
20250401,125500,24801470,7820,7820,7820,7820,0
20250401,125400,24801470,7820,7820,7820,7820,20
20250401,125300,24645070,7850,7850,7850,7850,0
20250401,125200,24645070,7850,7850,7850,7850,0
20250401,125100,24645070,7850,7850,7850,7850,0
20250401,125000,24645070,7850,7820,7850,7820,7
20250401,124900,24590300,7840,7840,7840,7840,0
20250401,124800,24590300,7840,7840,7840,7840,14
20250401,124700,24480540,7840,7840,7840,7840,0
20250401,124600,24480540,7840,7840,7840,7840,0
20250401,124500,24480540,7840,7840,7840,7840,22
20250401,124400,24308060,7840,7840,7840,7840,0
20250401,124300,24308060,7840,7840,7840,7840,2
20250401,124200,24292380,7820,7820,7820,7820,2
20250401,124100,24276740,7820,7820,7820,7820,20
20250401,124000,24120340,7820,7820,7820,7820,0
20250401,123900,24120340,7820,7820,7820,7820,0
20250401,123800,24120340,7820,7820,7820,7820,20
20250401,123700,23963940,7820,7820,7820,7820,0
20250401,123600,23963940,7820,7820,7820,7820,0
20250401,123500,23963940,7820,7820,7820,7820,0
20250401,123400,23963940,7820,7820,7820,7820,20
20250401,123300,23807540,7820,7820,7820,7820,0
20250401,123200,23807540,7820,7820,7820,7820,0
20250401,123100,23807540,7820,7820,7820,7820,0
20250401,123000,23807540,7820,7820,7820,7820,20
20250401,122900,23651140,7820,7820,7820,7820,0
20250401,122800,23651140,7820,7820,7820,7820,0
20250401,122700,23651140,7820,7820,7820,7820,20
20250401,122600,23494740,7820,7820,7820,7820,0
20250401,122500,23494740,7820,7820,7820,7820,0
20250401,122400,23494740,7820,7820,7820,7820,2
20250401,122300,23479100,7830,7830,7830,7830,18
20250401,122200,23338160,7830,7830,7830,7830,0
20250401,122100,23338160,7830,7830,7830,7830,20
20250401,122000,23181560,7850,7850,7850,7850,0
20250401,121900,23181560,7850,7850,7850,7850,0
20250401,121800,23181560,7850,7850,7850,7850,0
20250401,121700,23181560,7850,7850,7850,7850,0
20250401,121600,23181560,7850,7820,7850,7820,35
20250401,121500,22907410,7810,7810,7810,7810,0
20250401,121400,22907410,7810,7810,7810,7810,0
20250401,121300,22907410,7810,7810,7810,7810,0
20250401,121200,22907410,7810,7810,7810,7810,20
20250401,121100,22751210,7810,7810,7810,7810,0
20250401,121000,22751210,7810,7810,7810,7810,0
20250401,120900,22751210,7810,7810,7810,7810,0
20250401,120800,22751210,7810,7810,7810,7810,20
20250401,120700,22595010,7810,7810,7810,7810,0
20250401,120600,22595010,7810,7810,7810,7810,0
20250401,120500,22595010,7810,7810,7810,7810,20
20250401,120400,22438810,7810,7810,7810,7810,0
20250401,120300,22438810,7810,7810,7810,7810,0
20250401,120200,22438810,7810,7810,7810,7810,0
20250401,120100,22438810,7810,7810,7810,7810,40
20250401,120000,22126410,7810,7810,7810,7810,0
20250401,115900,22126410,7810,7810,7810,7810,0
20250401,115800,22126410,7810,7810,7810,7810,20
20250401,115700,21970210,7810,7810,7810,7810,0
20250401,115600,21970210,7810,7810,7810,7810,20
20250401,115500,21814010,7850,7850,7850,7850,0
20250401,115400,21814010,7850,7840,7850,7840,2
20250401,115300,21798320,7850,7850,7850,7850,0
20250401,115200,21798320,7850,7850,7850,7850,0
20250401,115100,21798320,7850,7820,7860,7810,71
20250401,115000,21241150,7820,7820,7820,7820,0
20250401,114900,21241150,7820,7820,7820,7820,0
20250401,114800,21241150,7820,7820,7820,7820,0
20250401,114700,21241150,7820,7820,7820,7820,20
20250401,114600,21084750,7820,7820,7820,7820,0
20250401,114500,21084750,7820,7820,7820,7820,0
20250401,114400,21084750,7820,7830,7830,7820,20
20250401,114300,20928290,7860,7860,7860,7860,0
20250401,114200,20928290,7860,7840,7860,7840,21
20250401,114100,20763250,7820,7820,7820,7820,13
20250401,114000,20661590,7830,7830,7830,7830,7
20250401,113900,20606780,7840,7840,7850,7840,3
20250401,113800,20583250,7830,7830,7830,7830,16
20250401,113700,20457970,7830,7830,7830,7830,3
20250401,113600,20434480,7830,7830,7830,7830,17
20250401,113500,20301370,7850,7830,7850,7830,16
20250401,113400,20175800,7800,7800,7800,7800,0
20250401,113300,20175800,7800,7800,7800,7800,0
20250401,113200,20175800,7800,7810,7810,7800,20
20250401,113100,20019790,7800,7800,7800,7800,0
20250401,113000,20019790,7800,7800,7800,7800,0
20250401,112900,20019790,7800,7800,7800,7800,20
20250401,112800,19863790,7810,7810,7810,7810,386
20250401,112700,16849130,7810,7810,7810,7810,0
20250401,112600,16849130,7810,7810,7810,7810,0
20250401,112500,16849130,7810,7810,7810,7810,20
20250401,112400,16692930,7810,7810,7810,7810,0
20250401,112300,16692930,7810,7810,7810,7810,0
20250401,112200,16692930,7810,7810,7810,7810,0
20250401,112100,16692930,7810,7810,7810,7810,20
20250401,112000,16536730,7810,7810,7810,7810,0
20250401,111900,16536730,7810,7810,7810,7810,0
20250401,111800,16536730,7810,7820,7830,7810,21
20250401,111700,16372690,7830,7830,7830,7830,0
20250401,111600,16372690,7830,7830,7830,7830,0
20250401,111500,16372690,7830,7810,7830,7800,23
20250401,111400,16193040,7830,7830,7830,7830,0
20250401,111300,16193040,7830,7830,7830,7830,0
20250401,111200,16193040,7830,7800,7830,7800,3
20250401,111100,16169590,7800,7800,7800,7800,20
20250401,111000,16013590,7830,7830,7830,7830,0
20250401,110900,16013590,7830,7830,7830,7830,0
20250401,110800,16013590,7830,7830,7830,7830,0
20250401,110700,16013590,7830,7800,7830,7800,23
20250401,110600,15834110,7800,7800,7800,7800,50
20250401,110500,15444110,7800,7800,7800,7800,50
20250401,110400,15054110,7810,7810,7810,7810,20
20250401,110300,14897910,7830,7830,7830,7830,0
20250401,110200,14897910,7830,7830,7830,7830,0
20250401,110100,14897910,7830,7830,7830,7830,0
20250401,110000,14897910,7830,7810,7830,7810,21
20250401,105900,14733880,7820,7820,7830,7820,3
20250401,105800,14710410,7830,7810,7840,7810,8
20250401,105700,14647840,7840,7800,7840,7800,15
20250401,105600,14530790,7810,7810,7810,7810,7
20250401,105500,14476120,7840,7810,7840,7810,4
20250401,105400,14444820,7840,7840,7840,7840,0
20250401,105300,14444820,7840,7810,7840,7810,3
20250401,105200,14421330,7800,7790,7800,7790,99
20250401,105100,13649330,7790,7790,7790,7790,0
20250401,105000,13649330,7790,7790,7790,7790,0
20250401,104900,13649330,7790,7790,7790,7790,20
20250401,104800,13493530,7790,7790,7790,7790,0
20250401,104700,13493530,7790,7790,7790,7790,0
20250401,104600,13493530,7790,7790,7790,7790,95
20250401,104500,12753480,7780,7780,7780,7780,20
20250401,104400,12597880,7790,7790,7790,7790,0
20250401,104300,12597880,7790,7790,7790,7790,0
20250401,104200,12597880,7790,7770,7790,7770,24
20250401,104100,12411300,7780,7780,7780,7780,12
20250401,104000,12317940,7780,7780,7780,7780,0
20250401,103900,12317940,7780,7780,7780,7780,0
20250401,103800,12317940,7780,7780,7780,7770,31
20250401,103700,12076960,7780,7780,7780,7780,0
20250401,103600,12076960,7780,7780,7780,7780,0
20250401,103500,12076960,7780,7770,7780,7770,25
20250401,103400,11882660,7780,7780,7780,7780,0
20250401,103300,11882660,7780,7780,7780,7780,0
20250401,103200,11882660,7780,7780,7780,7780,0
20250401,103100,11882660,7780,7770,7780,7770,25
20250401,103000,11688360,7780,7780,7780,7780,0
20250401,102900,11688360,7780,7780,7780,7780,0
20250401,102800,11688360,7780,7780,7780,7780,0
20250401,102700,11688360,7780,7770,7780,7770,25
20250401,102600,11494060,7780,7780,7780,7780,0
20250401,102500,11494060,7780,7780,7780,7780,0
20250401,102400,11494060,7780,7770,7780,7770,25
20250401,102300,11299760,7780,7780,7780,7780,0
20250401,102200,11299760,7780,7780,7780,7780,0
20250401,102100,11299760,7780,7780,7780,7780,0
20250401,102000,11299760,7780,7770,7780,7770,25
20250401,101900,11105460,7780,7780,7780,7780,0
20250401,101800,11105460,7780,7780,7780,7780,0
20250401,101700,11105460,7780,7780,7780,7780,0
20250401,101600,11105460,7780,7770,7780,7770,25
20250401,101500,10911160,7780,7780,7780,7780,0
20250401,101400,10911160,7780,7780,7780,7780,0
20250401,101300,10911160,7780,7770,7780,7770,25
20250401,101200,10716860,7780,7780,7780,7780,0
20250401,101100,10716860,7780,7780,7780,7780,0
20250401,101000,10716860,7780,7780,7780,7780,0
20250401,100900,10716860,7780,7770,7780,7770,25
20250401,100800,10522560,7780,7780,7780,7780,0
20250401,100700,10522560,7780,7780,7780,7780,0
20250401,100600,10522560,7780,7770,7780,7770,25
20250401,100500,10328260,7780,7780,7780,7780,0
20250401,100400,10328260,7780,7780,7780,7780,0
20250401,100300,10328260,7780,7780,7780,7780,0
20250401,100200,10328260,7780,7770,7780,7770,25
20250401,100100,10133960,7790,7790,7790,7790,0
20250401,100000,10133960,7790,7790,7790,7790,0
20250401,095900,10133960,7790,7790,7790,7790,0
20250401,095800,10133960,7790,7770,7790,7770,24
20250401,095700,9947400,7770,7770,7770,7770,0
20250401,095600,9947400,7770,7770,7770,7770,0
20250401,095500,9947400,7770,7780,7780,7770,20
20250401,095400,9791860,7790,7790,7790,7790,0
20250401,095300,9791860,7790,7790,7790,7790,0
20250401,095200,9791860,7790,7790,7790,7790,1
20250401,095100,9784070,7790,7780,7790,7780,23
20250401,095000,9605100,7790,7790,7790,7790,0
20250401,094900,9605100,7790,7790,7790,7790,0
20250401,094800,9605100,7790,7790,7790,7790,1
20250401,094700,9597310,7780,7780,7780,7780,21
20250401,094600,9433930,7780,7780,7780,7780,0
20250401,094500,9433930,7780,7780,7780,7780,0
20250401,094400,9433930,7780,7780,7780,7780,20
20250401,094300,9278330,7790,7780,7790,7780,50
20250401,094200,8889230,7790,7790,7790,7790,0
20250401,094100,8889230,7790,7790,7790,7790,0
20250401,094000,8889230,7790,7790,7790,7790,4
20250401,093900,8858070,7760,7780,7780,7760,20
20250401,093800,8702840,7760,7760,7760,7760,0
20250401,093700,8702840,7760,7760,7760,7760,0
20250401,093600,8702840,7760,7770,7770,7760,20
20250401,093500,8547610,7770,7770,7770,7770,0
20250401,093400,8547610,7770,7770,7770,7770,19
20250401,093300,8399980,7790,7770,7790,7770,25
20250401,093200,8205630,7800,7800,7800,7800,0
20250401,093100,8205630,7800,7800,7800,7800,0
20250401,093000,8205630,7800,7770,7800,7770,27
20250401,092900,7995700,7810,7810,7810,7810,0
20250401,092800,7995700,7810,7810,7810,7810,0
20250401,092700,7995700,7810,7810,7810,7810,0
20250401,092600,7995700,7810,7810,7810,7810,1
20250401,092500,7987890,7790,7780,7790,7780,63
20250401,092400,7497630,7780,7780,7780,7780,0
20250401,092300,7497630,7780,7780,7780,7780,1
20250401,092200,7489850,7760,7770,7770,7760,20
20250401,092100,7334490,7780,7780,7780,7780,0
20250401,092000,7334490,7780,7780,7780,7780,0
20250401,091900,7334490,7780,7780,7780,7780,35
20250401,091800,7062190,7780,7770,7780,7770,299
20250401,091700,4738170,7770,7770,7770,7770,0
20250401,091600,4738170,7770,7770,7770,7770,0
20250401,091500,4738170,7770,7770,7770,7770,1
20250401,091400,4730400,7780,7790,7790,7780,19
20250401,091300,4582550,7780,7780,7780,7780,0
20250401,091200,4582550,7780,7780,7780,7780,10
20250401,091100,4504750,7790,7790,7790,7790,10
20250401,091000,4426850,7810,7810,7810,7810,1
20250401,090900,4419040,7790,7790,7790,7790,0
20250401,090800,4419040,7790,7790,7790,7790,0
20250401,090700,4419040,7790,7770,7790,7770,55
20250401,090600,3990990,7770,7770,7770,7770,1
20250401,090500,3983220,7780,7780,7780,7780,4
20250401,090400,3952100,7790,7800,7800,7790,114
20250401,090300,3064030,7805,7805,7805,7805,38
20250401,090200,2767440,7830,7830,7830,7830,29
20250401,090100,2540370,7830,7800,7830,7800,37
20250401,090000,2251710,7800,7790,7800,7790,289
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 39606860 7880 7880 7880 7880 1
3 20250401 191700 39606860 7880 7880 7880 7880 0
4 20250401 191600 39606860 7880 7880 7880 7880 0
5 20250401 191500 39606860 7880 7880 7880 7880 0
6 20250401 191400 39606860 7880 7880 7880 7880 0
7 20250401 191300 39606860 7880 7880 7880 7880 0
8 20250401 191200 39606860 7880 7880 7880 7880 0
9 20250401 191100 39606860 7880 7880 7880 7880 0
10 20250401 191000 39606860 7880 7880 7880 7880 0
11 20250401 190900 39606860 7880 7880 7880 7880 0
12 20250401 190800 39606860 7880 7880 7880 7880 0
13 20250401 190700 39606860 7880 7880 7880 7880 0
14 20250401 190600 39606860 7880 7880 7880 7880 0
15 20250401 190500 39606860 7880 7880 7880 7880 0
16 20250401 190400 39606860 7880 7880 7880 7880 0
17 20250401 190300 39606860 7880 7880 7880 7880 0
18 20250401 190200 39606860 7880 7880 7880 7880 0
19 20250401 190100 39606860 7880 7880 7880 7880 0
20 20250401 190000 39606860 7880 7880 7880 7880 0
21 20250401 185900 39606860 7880 7880 7880 7880 0
22 20250401 185800 39606860 7880 7880 7880 7880 0
23 20250401 185700 39606860 7880 7880 7880 7880 0
24 20250401 185600 39606860 7880 7880 7880 7880 0
25 20250401 185500 39606860 7880 7880 7880 7880 0
26 20250401 185400 39606860 7880 7880 7880 7880 0
27 20250401 185300 39606860 7880 7880 7880 7880 0
28 20250401 185200 39606860 7880 7880 7880 7880 0
29 20250401 185100 39606860 7880 7880 7880 7880 0
30 20250401 185000 39606860 7880 7880 7880 7880 0
31 20250401 184900 39606860 7880 7880 7880 7880 0
32 20250401 184800 39606860 7880 7880 7880 7880 1
33 20250401 184700 39606860 7880 7880 7880 7880 0
34 20250401 184600 39606860 7880 7880 7880 7880 0
35 20250401 184500 39606860 7880 7880 7880 7880 0
36 20250401 184400 39606860 7880 7880 7880 7880 0
37 20250401 184300 39606860 7880 7880 7880 7880 0
38 20250401 184200 39606860 7880 7880 7880 7880 0
39 20250401 184100 39606860 7880 7880 7880 7880 0
40 20250401 184000 39606860 7880 7880 7880 7880 0
41 20250401 183900 39606860 7880 7880 7880 7880 0
42 20250401 183800 39606860 7880 7880 7880 7880 0
43 20250401 183700 39606860 7880 7880 7880 7880 0
44 20250401 183600 39606860 7880 7880 7880 7880 0
45 20250401 183500 39606860 7880 7880 7880 7880 0
46 20250401 183400 39606860 7880 7880 7880 7880 0
47 20250401 183300 39606860 7880 7880 7880 7880 0
48 20250401 183200 39606860 7880 7880 7880 7880 0
49 20250401 183100 39606860 7880 7880 7880 7880 0
50 20250401 183000 39606860 7880 7880 7880 7880 0
51 20250401 182900 39606860 7880 7880 7880 7880 0
52 20250401 182800 39606860 7880 7880 7880 7880 0
53 20250401 182700 39606860 7880 7880 7880 7880 0
54 20250401 182600 39606860 7880 7880 7880 7880 0
55 20250401 182500 39606860 7880 7880 7880 7880 0
56 20250401 182400 39606860 7880 7880 7880 7880 0
57 20250401 182300 39606860 7880 7880 7880 7880 0
58 20250401 182200 39606860 7880 7880 7880 7880 0
59 20250401 182100 39606860 7880 7880 7880 7880 0
60 20250401 182000 39606860 7880 7880 7880 7880 0
61 20250401 181900 39606860 7880 7880 7880 7880 0
62 20250401 181800 39606860 7880 7880 7880 7880 1
63 20250401 181700 39606860 7880 7880 7880 7880 0
64 20250401 181600 39606860 7880 7880 7880 7880 0
65 20250401 181500 39606860 7880 7880 7880 7880 0
66 20250401 181400 39606860 7880 7880 7880 7880 0
67 20250401 181300 39606860 7880 7880 7880 7880 0
68 20250401 181200 39606860 7880 7880 7880 7880 0
69 20250401 181100 39606860 7880 7880 7880 7880 0
70 20250401 181000 39606860 7880 7880 7880 7880 0
71 20250401 180900 39606860 7880 7880 7880 7880 0
72 20250401 180800 39606860 7880 7880 7880 7880 0
73 20250401 180700 39606860 7880 7880 7880 7880 0
74 20250401 180600 39606860 7880 7880 7880 7880 0
75 20250401 180500 39606860 7880 7880 7880 7880 0
76 20250401 180400 39606860 7880 7880 7880 7880 0
77 20250401 180300 39606860 7880 7880 7880 7880 0
78 20250401 180200 39606860 7880 7880 7880 7880 0
79 20250401 180100 39606860 7880 7880 7880 7880 0
80 20250401 180000 39606860 7880 7880 7880 7880 0
81 20250401 175900 39606860 7880 7880 7880 7880 0
82 20250401 175800 39606860 7880 7880 7880 7880 0
83 20250401 175700 39606860 7880 7880 7880 7880 0
84 20250401 175600 39606860 7880 7880 7880 7880 0
85 20250401 175500 39606860 7880 7880 7880 7880 0
86 20250401 175400 39606860 7880 7880 7880 7880 0
87 20250401 175300 39606860 7880 7880 7880 7880 0
88 20250401 175200 39606860 7880 7880 7880 7880 0
89 20250401 175100 39606860 7880 7880 7880 7880 0
90 20250401 175000 39606860 7880 7880 7880 7880 0
91 20250401 174900 39606860 7880 7880 7880 7880 0
92 20250401 174800 39606860 7880 7880 7880 7880 1
93 20250401 174700 39606860 7880 7880 7880 7880 0
94 20250401 174600 39606860 7880 7880 7880 7880 0
95 20250401 174500 39606860 7880 7880 7880 7880 0
96 20250401 174400 39606860 7880 7880 7880 7880 0
97 20250401 174300 39606860 7880 7880 7880 7880 0
98 20250401 174200 39606860 7880 7880 7880 7880 0
99 20250401 174100 39606860 7880 7880 7880 7880 0
100 20250401 174000 39606860 7880 7880 7880 7880 0
101 20250401 173900 39606860 7880 7880 7880 7880 0
102 20250401 173800 39606860 7880 7880 7880 7880 0
103 20250401 173700 39606860 7880 7880 7880 7880 0
104 20250401 173600 39606860 7880 7880 7880 7880 0
105 20250401 173500 39606860 7880 7880 7880 7880 0
106 20250401 173400 39606860 7880 7880 7880 7880 0
107 20250401 173300 39606860 7880 7880 7880 7880 0
108 20250401 173200 39606860 7880 7880 7880 7880 0
109 20250401 173100 39606860 7880 7880 7880 7880 0
110 20250401 173000 39606860 7880 7880 7880 7880 0
111 20250401 172900 39606860 7880 7880 7880 7880 0
112 20250401 172800 39606860 7880 7880 7880 7880 0
113 20250401 172700 39606860 7880 7880 7880 7880 0
114 20250401 172600 39606860 7880 7880 7880 7880 0
115 20250401 172500 39606860 7880 7880 7880 7880 0
116 20250401 172400 39606860 7880 7880 7880 7880 0
117 20250401 172300 39606860 7880 7880 7880 7880 0
118 20250401 172200 39606860 7880 7880 7880 7880 0
119 20250401 172100 39606860 7880 7880 7880 7880 0
120 20250401 172000 39606860 7880 7880 7880 7880 0
121 20250401 171900 39606860 7880 7880 7880 7880 0
122 20250401 171800 39606860 7880 7880 7880 7880 1
123 20250401 171700 39606860 7880 7880 7880 7880 0
124 20250401 171600 39606860 7880 7880 7880 7880 0
125 20250401 171500 39606860 7880 7880 7880 7880 0
126 20250401 171400 39606860 7880 7880 7880 7880 0
127 20250401 171300 39606860 7880 7880 7880 7880 0
128 20250401 171200 39606860 7880 7880 7880 7880 0
129 20250401 171100 39606860 7880 7880 7880 7880 0
130 20250401 171000 39606860 7880 7880 7880 7880 0
131 20250401 170900 39606860 7880 7880 7880 7880 0
132 20250401 170800 39606860 7880 7880 7880 7880 0
133 20250401 170700 39606860 7880 7880 7880 7880 0
134 20250401 170600 39606860 7880 7880 7880 7880 0
135 20250401 170500 39606860 7880 7880 7880 7880 0
136 20250401 170400 39606860 7880 7880 7880 7880 0
137 20250401 170300 39606860 7880 7880 7880 7880 0
138 20250401 170200 39606860 7880 7880 7880 7880 0
139 20250401 170100 39606860 7880 7880 7880 7880 0
140 20250401 170000 39606860 7880 7880 7880 7880 0
141 20250401 165900 39606860 7880 7880 7880 7880 0
142 20250401 165800 39606860 7880 7880 7880 7880 0
143 20250401 165700 39606860 7880 7880 7880 7880 0
144 20250401 165600 39606860 7880 7880 7880 7880 0
145 20250401 165500 39606860 7880 7880 7880 7880 0
146 20250401 165400 39606860 7880 7880 7880 7880 0
147 20250401 165300 39606860 7880 7880 7880 7880 0
148 20250401 165200 39606860 7880 7880 7880 7880 0
149 20250401 165100 39606860 7880 7880 7880 7880 0
150 20250401 165000 39606860 7880 7880 7880 7880 0
151 20250401 164900 39606860 7880 7880 7880 7880 0
152 20250401 164800 39606860 7880 7880 7880 7880 1
153 20250401 164700 39606860 7880 7880 7880 7880 0
154 20250401 164600 39606860 7880 7880 7880 7880 0
155 20250401 164500 39606860 7880 7880 7880 7880 0
156 20250401 164400 39606860 7880 7880 7880 7880 0
157 20250401 164300 39606860 7880 7880 7880 7880 0
158 20250401 164200 39606860 7880 7880 7880 7880 0
159 20250401 164100 39606860 7880 7880 7880 7880 0
160 20250401 164000 39606860 7880 7880 7880 7880 0
161 20250401 163900 39606860 7880 7880 7880 7880 0
162 20250401 163800 39606860 7880 7880 7880 7880 0
163 20250401 163700 39606860 7880 7880 7880 7880 0
164 20250401 163600 39606860 7880 7880 7880 7880 0
165 20250401 163500 39606860 7880 7880 7880 7880 0
166 20250401 163400 39606860 7880 7880 7880 7880 0
167 20250401 163300 39606860 7880 7880 7880 7880 0
168 20250401 163200 39606860 7880 7880 7880 7880 0
169 20250401 163100 39606860 7880 7880 7880 7880 0
170 20250401 163000 39606860 7880 7880 7880 7880 0
171 20250401 162900 39606860 7880 7880 7880 7880 0
172 20250401 162800 39606860 7880 7880 7880 7880 0
173 20250401 162700 39606860 7880 7880 7880 7880 0
174 20250401 162600 39606860 7880 7880 7880 7880 0
175 20250401 162500 39606860 7880 7880 7880 7880 0
176 20250401 162400 39606860 7880 7880 7880 7880 0
177 20250401 162300 39606860 7880 7880 7880 7880 0
178 20250401 162200 39606860 7880 7880 7880 7880 0
179 20250401 162100 39606860 7880 7880 7880 7880 0
180 20250401 162000 39606860 7880 7880 7880 7880 0
181 20250401 161900 39606860 7880 7880 7880 7880 0
182 20250401 161800 39606860 7880 7880 7880 7880 1
183 20250401 161700 39606860 7880 7880 7880 7880 0
184 20250401 161600 39606860 7880 7880 7880 7880 0
185 20250401 161500 39606860 7880 7880 7880 7880 0
186 20250401 161400 39606860 7880 7880 7880 7880 0
187 20250401 161300 39606860 7880 7880 7880 7880 0
188 20250401 161200 39606860 7880 7880 7880 7880 0
189 20250401 161100 39606860 7880 7880 7880 7880 0
190 20250401 161000 39606860 7880 7880 7880 7880 0
191 20250401 160900 39606860 7880 7880 7880 7880 0
192 20250401 160800 39606860 7880 7880 7880 7880 0
193 20250401 160700 39606860 7880 7880 7880 7880 0
194 20250401 160600 39606860 7880 7880 7880 7880 0
195 20250401 160500 39606860 7880 7880 7880 7880 0
196 20250401 160400 39606860 7880 7880 7880 7880 0
197 20250401 160300 39606860 7880 7880 7880 7880 0
198 20250401 160200 39606860 7880 7880 7880 7880 0
199 20250401 160100 39606860 7880 7880 7880 7880 0
200 20250401 160000 39606860 7880 7880 7880 7880 0
201 20250401 155900 39606860 7880 7880 7880 7880 0
202 20250401 155800 39606860 7880 7880 7880 7880 0
203 20250401 155700 39606860 7880 7880 7880 7880 0
204 20250401 155600 39606860 7880 7880 7880 7880 0
205 20250401 155500 39606860 7880 7880 7880 7880 0
206 20250401 155400 39606860 7880 7880 7880 7880 0
207 20250401 155300 39606860 7880 7880 7880 7880 0
208 20250401 155200 39606860 7880 7880 7880 7880 0
209 20250401 155100 39606860 7880 7880 7880 7880 0
210 20250401 155000 39606860 7880 7880 7880 7880 0
211 20250401 154900 39606860 7880 7880 7880 7880 0
212 20250401 154800 39606860 7880 7880 7880 7880 1
213 20250401 154700 39606860 7880 7880 7880 7880 0
214 20250401 154600 39606860 7880 7880 7880 7880 0
215 20250401 154500 39606860 7880 7880 7880 7880 0
216 20250401 154400 39606860 7880 7880 7880 7880 0
217 20250401 154300 39606860 7880 7880 7880 7880 0
218 20250401 154200 39606860 7880 7880 7880 7880 0
219 20250401 154100 39606860 7880 7880 7880 7880 0
220 20250401 154000 39606860 7880 7880 7880 7880 0
221 20250401 153900 39606860 7880 7880 7880 7880 0
222 20250401 153800 39606860 7880 7880 7880 7880 0
223 20250401 153700 39606860 7880 7880 7880 7880 0
224 20250401 153600 39606860 7880 7880 7880 7880 0
225 20250401 153500 39606860 7880 7880 7880 7880 0
226 20250401 153400 39606860 7880 7880 7880 7880 0
227 20250401 153300 39606860 7880 7880 7880 7880 0
228 20250401 153200 39606860 7880 7880 7880 7880 0
229 20250401 153100 39606860 7880 7880 7880 7880 0
230 20250401 153000 39606860 7880 7880 7880 7880 1
231 20250401 152900 39598980 7880 7880 7880 7880 0
232 20250401 152800 39598980 7880 7880 7880 7880 0
233 20250401 152700 39598980 7880 7880 7880 7880 0
234 20250401 152600 39598980 7880 7880 7880 7880 0
235 20250401 152500 39598980 7880 7880 7880 7880 0
236 20250401 152400 39598980 7880 7880 7880 7880 0
237 20250401 152300 39598980 7880 7880 7880 7880 0
238 20250401 152200 39598980 7880 7880 7880 7880 0
239 20250401 152100 39598980 7880 7880 7880 7880 0
240 20250401 152000 39598980 7880 7880 7880 7880 0
241 20250401 151900 39598980 7880 7880 7880 7880 0
242 20250401 151800 39598980 7880 7880 7880 7880 0
243 20250401 151700 39598980 7880 7880 7880 7880 0
244 20250401 151600 39598980 7880 7880 7880 7880 0
245 20250401 151500 39598980 7880 7880 7880 7880 0
246 20250401 151400 39598980 7880 7880 7880 7880 0
247 20250401 151300 39598980 7880 7880 7880 7880 0
248 20250401 151200 39598980 7880 7880 7880 7880 0
249 20250401 151100 39598980 7880 7880 7880 7880 0
250 20250401 151000 39598980 7880 7880 7880 7880 0
251 20250401 150900 39598980 7880 7880 7880 7880 0
252 20250401 150800 39598980 7880 7880 7880 7880 0
253 20250401 150700 39598980 7880 7880 7880 7880 0
254 20250401 150600 39598980 7880 7880 7880 7880 0
255 20250401 150500 39598980 7880 7880 7880 7880 0
256 20250401 150400 39598980 7880 7880 7880 7880 0
257 20250401 150300 39598980 7880 7880 7880 7880 1
258 20250401 150200 39591100 7830 7830 7830 7830 0
259 20250401 150100 39591100 7830 7830 7830 7830 0
260 20250401 150000 39591100 7830 7830 7830 7830 20
261 20250401 145900 39434500 7830 7830 7830 7830 0
262 20250401 145800 39434500 7830 7850 7850 7830 500
263 20250401 145700 35513900 7850 7850 7850 7850 0
264 20250401 145600 35513900 7850 7850 7850 7850 20
265 20250401 145500 35356900 7850 7850 7850 7850 0
266 20250401 145400 35356900 7850 7850 7850 7850 0
267 20250401 145300 35356900 7850 7850 7850 7850 0
268 20250401 145200 35356900 7850 7850 7850 7850 20
269 20250401 145100 35199900 7850 7850 7850 7850 0
270 20250401 145000 35199900 7850 7850 7850 7850 0
271 20250401 144900 35199900 7850 7850 7850 7850 20
272 20250401 144800 35042900 7840 7840 7840 7840 0
273 20250401 144700 35042900 7840 7840 7840 7840 0
274 20250401 144600 35042900 7840 7840 7840 7840 100
275 20250401 144500 34258900 7840 7840 7840 7840 20
276 20250401 144400 34102100 7840 7840 7840 7840 0
277 20250401 144300 34102100 7840 7840 7840 7840 6
278 20250401 144200 34055060 7860 7860 7860 7860 14
279 20250401 144100 33945020 7880 7880 7880 7880 0
280 20250401 144000 33945020 7880 7880 7880 7880 0
281 20250401 143900 33945020 7880 7870 7880 7870 4
282 20250401 143800 33913530 7840 7840 7840 7840 20
283 20250401 143700 33756730 7840 7840 7840 7840 0
284 20250401 143600 33756730 7840 7840 7840 7840 0
285 20250401 143500 33756730 7840 7840 7840 7840 0
286 20250401 143400 33756730 7840 7840 7840 7840 20
287 20250401 143300 33599930 7840 7840 7840 7840 0
288 20250401 143200 33599930 7840 7840 7840 7840 0
289 20250401 143100 33599930 7840 7840 7840 7840 0
290 20250401 143000 33599930 7840 7840 7840 7840 20
291 20250401 142900 33443130 7840 7840 7840 7840 0
292 20250401 142800 33443130 7840 7840 7840 7840 0
293 20250401 142700 33443130 7840 7840 7840 7840 20
294 20250401 142600 33286330 7840 7840 7840 7840 0
295 20250401 142500 33286330 7840 7840 7840 7840 0
296 20250401 142400 33286330 7840 7840 7840 7840 0
297 20250401 142300 33286330 7840 7840 7840 7840 20
298 20250401 142200 33129530 7840 7840 7840 7840 0
299 20250401 142100 33129530 7840 7840 7840 7840 0
300 20250401 142000 33129530 7840 7840 7840 7840 20
301 20250401 141900 32972730 7850 7850 7850 7850 0
302 20250401 141800 32972730 7850 7850 7850 7850 0
303 20250401 141700 32972730 7850 7850 7850 7850 0
304 20250401 141600 32972730 7850 7850 7850 7850 20
305 20250401 141500 32815730 7850 7850 7850 7850 0
306 20250401 141400 32815730 7850 7850 7850 7850 0
307 20250401 141300 32815730 7850 7860 7860 7850 20
308 20250401 141200 32658540 7880 7880 7880 7880 0
309 20250401 141100 32658540 7880 7870 7880 7870 130
310 20250401 141000 31635430 7870 7870 7870 7870 0
311 20250401 140900 31635430 7870 7860 7870 7860 117
312 20250401 140800 30714780 7860 7840 7860 7840 40
313 20250401 140700 30400780 7840 7840 7840 7840 0
314 20250401 140600 30400780 7840 7840 7840 7840 0
315 20250401 140500 30400780 7840 7840 7840 7840 20
316 20250401 140400 30243980 7840 7840 7840 7840 0
317 20250401 140300 30243980 7840 7840 7840 7840 0
318 20250401 140200 30243980 7840 7840 7840 7840 0
319 20250401 140100 30243980 7840 7840 7840 7840 20
320 20250401 140000 30087180 7840 7840 7840 7840 0
321 20250401 135900 30087180 7840 7840 7840 7840 0
322 20250401 135800 30087180 7840 7840 7840 7840 0
323 20250401 135700 30087180 7840 7840 7840 7840 20
324 20250401 135600 29930380 7840 7840 7840 7840 0
325 20250401 135500 29930380 7840 7840 7840 7840 0
326 20250401 135400 29930380 7840 7840 7840 7840 20
327 20250401 135300 29773580 7840 7840 7840 7840 0
328 20250401 135200 29773580 7840 7840 7840 7840 0
329 20250401 135100 29773580 7840 7840 7840 7840 0
330 20250401 135000 29773580 7840 7840 7840 7840 20
331 20250401 134900 29616780 7840 7840 7840 7840 0
332 20250401 134800 29616780 7840 7840 7840 7840 0
333 20250401 134700 29616780 7840 7840 7840 7840 20
334 20250401 134600 29459980 7840 7840 7840 7840 0
335 20250401 134500 29459980 7840 7840 7840 7840 0
336 20250401 134400 29459980 7840 7840 7840 7840 0
337 20250401 134300 29459980 7840 7840 7840 7840 20
338 20250401 134200 29303180 7840 7840 7840 7840 0
339 20250401 134100 29303180 7840 7840 7840 7840 4
340 20250401 134000 29271820 7840 7850 7850 7840 20
341 20250401 133900 29114980 7860 7860 7860 7860 0
342 20250401 133800 29114980 7860 7860 7860 7860 0
343 20250401 133700 29114980 7860 7860 7860 7860 0
344 20250401 133600 29114980 7860 7850 7860 7840 27
345 20250401 133500 28903150 7840 7840 7840 7840 0
346 20250401 133400 28903150 7840 7840 7840 7840 0
347 20250401 133300 28903150 7840 7840 7840 7840 0
348 20250401 133200 28903150 7840 7840 7840 7840 20
349 20250401 133100 28746350 7840 7840 7840 7840 0
350 20250401 133000 28746350 7840 7840 7840 7840 0
351 20250401 132900 28746350 7840 7840 7840 7840 8
352 20250401 132800 28683630 7850 7850 7850 7850 12
353 20250401 132700 28589430 7850 7850 7850 7850 0
354 20250401 132600 28589430 7850 7850 7850 7850 2
355 20250401 132500 28573730 7840 7840 7840 7840 20
356 20250401 132400 28416930 7840 7840 7840 7840 0
357 20250401 132300 28416930 7840 7840 7840 7840 0
358 20250401 132200 28416930 7840 7840 7840 7840 0
359 20250401 132100 28416930 7840 7840 7840 7840 20
360 20250401 132000 28260130 7840 7840 7840 7840 0
361 20250401 131900 28260130 7840 7840 7840 7840 0
362 20250401 131800 28260130 7840 7840 7840 7840 19
363 20250401 131700 28111170 7850 7850 7850 7850 1
364 20250401 131600 28103320 7850 7850 7850 7850 0
365 20250401 131500 28103320 7850 7850 7850 7850 18
366 20250401 131400 27962020 7850 7850 7850 7850 20
367 20250401 131300 27805020 7850 7850 7850 7850 0
368 20250401 131200 27805020 7850 7850 7850 7850 0
369 20250401 131100 27805020 7850 7850 7850 7850 283
370 20250401 131000 25583470 7820 7820 7820 7820 20
371 20250401 130900 25427070 7820 7820 7820 7820 0
372 20250401 130800 25427070 7820 7820 7820 7820 0
373 20250401 130700 25427070 7820 7820 7820 7820 20
374 20250401 130600 25270670 7820 7820 7820 7820 0
375 20250401 130500 25270670 7820 7820 7820 7820 0
376 20250401 130400 25270670 7820 7820 7820 7820 0
377 20250401 130300 25270670 7820 7820 7820 7820 20
378 20250401 130200 25114270 7820 7820 7820 7820 0
379 20250401 130100 25114270 7820 7820 7820 7820 0
380 20250401 130000 25114270 7820 7820 7820 7820 0
381 20250401 125900 25114270 7820 7820 7820 7820 20
382 20250401 125800 24957870 7820 7820 7820 7820 0
383 20250401 125700 24957870 7820 7820 7820 7820 0
384 20250401 125600 24957870 7820 7820 7820 7820 20
385 20250401 125500 24801470 7820 7820 7820 7820 0
386 20250401 125400 24801470 7820 7820 7820 7820 20
387 20250401 125300 24645070 7850 7850 7850 7850 0
388 20250401 125200 24645070 7850 7850 7850 7850 0
389 20250401 125100 24645070 7850 7850 7850 7850 0
390 20250401 125000 24645070 7850 7820 7850 7820 7
391 20250401 124900 24590300 7840 7840 7840 7840 0
392 20250401 124800 24590300 7840 7840 7840 7840 14
393 20250401 124700 24480540 7840 7840 7840 7840 0
394 20250401 124600 24480540 7840 7840 7840 7840 0
395 20250401 124500 24480540 7840 7840 7840 7840 22
396 20250401 124400 24308060 7840 7840 7840 7840 0
397 20250401 124300 24308060 7840 7840 7840 7840 2
398 20250401 124200 24292380 7820 7820 7820 7820 2
399 20250401 124100 24276740 7820 7820 7820 7820 20
400 20250401 124000 24120340 7820 7820 7820 7820 0
401 20250401 123900 24120340 7820 7820 7820 7820 0
402 20250401 123800 24120340 7820 7820 7820 7820 20
403 20250401 123700 23963940 7820 7820 7820 7820 0
404 20250401 123600 23963940 7820 7820 7820 7820 0
405 20250401 123500 23963940 7820 7820 7820 7820 0
406 20250401 123400 23963940 7820 7820 7820 7820 20
407 20250401 123300 23807540 7820 7820 7820 7820 0
408 20250401 123200 23807540 7820 7820 7820 7820 0
409 20250401 123100 23807540 7820 7820 7820 7820 0
410 20250401 123000 23807540 7820 7820 7820 7820 20
411 20250401 122900 23651140 7820 7820 7820 7820 0
412 20250401 122800 23651140 7820 7820 7820 7820 0
413 20250401 122700 23651140 7820 7820 7820 7820 20
414 20250401 122600 23494740 7820 7820 7820 7820 0
415 20250401 122500 23494740 7820 7820 7820 7820 0
416 20250401 122400 23494740 7820 7820 7820 7820 2
417 20250401 122300 23479100 7830 7830 7830 7830 18
418 20250401 122200 23338160 7830 7830 7830 7830 0
419 20250401 122100 23338160 7830 7830 7830 7830 20
420 20250401 122000 23181560 7850 7850 7850 7850 0
421 20250401 121900 23181560 7850 7850 7850 7850 0
422 20250401 121800 23181560 7850 7850 7850 7850 0
423 20250401 121700 23181560 7850 7850 7850 7850 0
424 20250401 121600 23181560 7850 7820 7850 7820 35
425 20250401 121500 22907410 7810 7810 7810 7810 0
426 20250401 121400 22907410 7810 7810 7810 7810 0
427 20250401 121300 22907410 7810 7810 7810 7810 0
428 20250401 121200 22907410 7810 7810 7810 7810 20
429 20250401 121100 22751210 7810 7810 7810 7810 0
430 20250401 121000 22751210 7810 7810 7810 7810 0
431 20250401 120900 22751210 7810 7810 7810 7810 0
432 20250401 120800 22751210 7810 7810 7810 7810 20
433 20250401 120700 22595010 7810 7810 7810 7810 0
434 20250401 120600 22595010 7810 7810 7810 7810 0
435 20250401 120500 22595010 7810 7810 7810 7810 20
436 20250401 120400 22438810 7810 7810 7810 7810 0
437 20250401 120300 22438810 7810 7810 7810 7810 0
438 20250401 120200 22438810 7810 7810 7810 7810 0
439 20250401 120100 22438810 7810 7810 7810 7810 40
440 20250401 120000 22126410 7810 7810 7810 7810 0
441 20250401 115900 22126410 7810 7810 7810 7810 0
442 20250401 115800 22126410 7810 7810 7810 7810 20
443 20250401 115700 21970210 7810 7810 7810 7810 0
444 20250401 115600 21970210 7810 7810 7810 7810 20
445 20250401 115500 21814010 7850 7850 7850 7850 0
446 20250401 115400 21814010 7850 7840 7850 7840 2
447 20250401 115300 21798320 7850 7850 7850 7850 0
448 20250401 115200 21798320 7850 7850 7850 7850 0
449 20250401 115100 21798320 7850 7820 7860 7810 71
450 20250401 115000 21241150 7820 7820 7820 7820 0
451 20250401 114900 21241150 7820 7820 7820 7820 0
452 20250401 114800 21241150 7820 7820 7820 7820 0
453 20250401 114700 21241150 7820 7820 7820 7820 20
454 20250401 114600 21084750 7820 7820 7820 7820 0
455 20250401 114500 21084750 7820 7820 7820 7820 0
456 20250401 114400 21084750 7820 7830 7830 7820 20
457 20250401 114300 20928290 7860 7860 7860 7860 0
458 20250401 114200 20928290 7860 7840 7860 7840 21
459 20250401 114100 20763250 7820 7820 7820 7820 13
460 20250401 114000 20661590 7830 7830 7830 7830 7
461 20250401 113900 20606780 7840 7840 7850 7840 3
462 20250401 113800 20583250 7830 7830 7830 7830 16
463 20250401 113700 20457970 7830 7830 7830 7830 3
464 20250401 113600 20434480 7830 7830 7830 7830 17
465 20250401 113500 20301370 7850 7830 7850 7830 16
466 20250401 113400 20175800 7800 7800 7800 7800 0
467 20250401 113300 20175800 7800 7800 7800 7800 0
468 20250401 113200 20175800 7800 7810 7810 7800 20
469 20250401 113100 20019790 7800 7800 7800 7800 0
470 20250401 113000 20019790 7800 7800 7800 7800 0
471 20250401 112900 20019790 7800 7800 7800 7800 20
472 20250401 112800 19863790 7810 7810 7810 7810 386
473 20250401 112700 16849130 7810 7810 7810 7810 0
474 20250401 112600 16849130 7810 7810 7810 7810 0
475 20250401 112500 16849130 7810 7810 7810 7810 20
476 20250401 112400 16692930 7810 7810 7810 7810 0
477 20250401 112300 16692930 7810 7810 7810 7810 0
478 20250401 112200 16692930 7810 7810 7810 7810 0
479 20250401 112100 16692930 7810 7810 7810 7810 20
480 20250401 112000 16536730 7810 7810 7810 7810 0
481 20250401 111900 16536730 7810 7810 7810 7810 0
482 20250401 111800 16536730 7810 7820 7830 7810 21
483 20250401 111700 16372690 7830 7830 7830 7830 0
484 20250401 111600 16372690 7830 7830 7830 7830 0
485 20250401 111500 16372690 7830 7810 7830 7800 23
486 20250401 111400 16193040 7830 7830 7830 7830 0
487 20250401 111300 16193040 7830 7830 7830 7830 0
488 20250401 111200 16193040 7830 7800 7830 7800 3
489 20250401 111100 16169590 7800 7800 7800 7800 20
490 20250401 111000 16013590 7830 7830 7830 7830 0
491 20250401 110900 16013590 7830 7830 7830 7830 0
492 20250401 110800 16013590 7830 7830 7830 7830 0
493 20250401 110700 16013590 7830 7800 7830 7800 23
494 20250401 110600 15834110 7800 7800 7800 7800 50
495 20250401 110500 15444110 7800 7800 7800 7800 50
496 20250401 110400 15054110 7810 7810 7810 7810 20
497 20250401 110300 14897910 7830 7830 7830 7830 0
498 20250401 110200 14897910 7830 7830 7830 7830 0
499 20250401 110100 14897910 7830 7830 7830 7830 0
500 20250401 110000 14897910 7830 7810 7830 7810 21
501 20250401 105900 14733880 7820 7820 7830 7820 3
502 20250401 105800 14710410 7830 7810 7840 7810 8
503 20250401 105700 14647840 7840 7800 7840 7800 15
504 20250401 105600 14530790 7810 7810 7810 7810 7
505 20250401 105500 14476120 7840 7810 7840 7810 4
506 20250401 105400 14444820 7840 7840 7840 7840 0
507 20250401 105300 14444820 7840 7810 7840 7810 3
508 20250401 105200 14421330 7800 7790 7800 7790 99
509 20250401 105100 13649330 7790 7790 7790 7790 0
510 20250401 105000 13649330 7790 7790 7790 7790 0
511 20250401 104900 13649330 7790 7790 7790 7790 20
512 20250401 104800 13493530 7790 7790 7790 7790 0
513 20250401 104700 13493530 7790 7790 7790 7790 0
514 20250401 104600 13493530 7790 7790 7790 7790 95
515 20250401 104500 12753480 7780 7780 7780 7780 20
516 20250401 104400 12597880 7790 7790 7790 7790 0
517 20250401 104300 12597880 7790 7790 7790 7790 0
518 20250401 104200 12597880 7790 7770 7790 7770 24
519 20250401 104100 12411300 7780 7780 7780 7780 12
520 20250401 104000 12317940 7780 7780 7780 7780 0
521 20250401 103900 12317940 7780 7780 7780 7780 0
522 20250401 103800 12317940 7780 7780 7780 7770 31
523 20250401 103700 12076960 7780 7780 7780 7780 0
524 20250401 103600 12076960 7780 7780 7780 7780 0
525 20250401 103500 12076960 7780 7770 7780 7770 25
526 20250401 103400 11882660 7780 7780 7780 7780 0
527 20250401 103300 11882660 7780 7780 7780 7780 0
528 20250401 103200 11882660 7780 7780 7780 7780 0
529 20250401 103100 11882660 7780 7770 7780 7770 25
530 20250401 103000 11688360 7780 7780 7780 7780 0
531 20250401 102900 11688360 7780 7780 7780 7780 0
532 20250401 102800 11688360 7780 7780 7780 7780 0
533 20250401 102700 11688360 7780 7770 7780 7770 25
534 20250401 102600 11494060 7780 7780 7780 7780 0
535 20250401 102500 11494060 7780 7780 7780 7780 0
536 20250401 102400 11494060 7780 7770 7780 7770 25
537 20250401 102300 11299760 7780 7780 7780 7780 0
538 20250401 102200 11299760 7780 7780 7780 7780 0
539 20250401 102100 11299760 7780 7780 7780 7780 0
540 20250401 102000 11299760 7780 7770 7780 7770 25
541 20250401 101900 11105460 7780 7780 7780 7780 0
542 20250401 101800 11105460 7780 7780 7780 7780 0
543 20250401 101700 11105460 7780 7780 7780 7780 0
544 20250401 101600 11105460 7780 7770 7780 7770 25
545 20250401 101500 10911160 7780 7780 7780 7780 0
546 20250401 101400 10911160 7780 7780 7780 7780 0
547 20250401 101300 10911160 7780 7770 7780 7770 25
548 20250401 101200 10716860 7780 7780 7780 7780 0
549 20250401 101100 10716860 7780 7780 7780 7780 0
550 20250401 101000 10716860 7780 7780 7780 7780 0
551 20250401 100900 10716860 7780 7770 7780 7770 25
552 20250401 100800 10522560 7780 7780 7780 7780 0
553 20250401 100700 10522560 7780 7780 7780 7780 0
554 20250401 100600 10522560 7780 7770 7780 7770 25
555 20250401 100500 10328260 7780 7780 7780 7780 0
556 20250401 100400 10328260 7780 7780 7780 7780 0
557 20250401 100300 10328260 7780 7780 7780 7780 0
558 20250401 100200 10328260 7780 7770 7780 7770 25
559 20250401 100100 10133960 7790 7790 7790 7790 0
560 20250401 100000 10133960 7790 7790 7790 7790 0
561 20250401 095900 10133960 7790 7790 7790 7790 0
562 20250401 095800 10133960 7790 7770 7790 7770 24
563 20250401 095700 9947400 7770 7770 7770 7770 0
564 20250401 095600 9947400 7770 7770 7770 7770 0
565 20250401 095500 9947400 7770 7780 7780 7770 20
566 20250401 095400 9791860 7790 7790 7790 7790 0
567 20250401 095300 9791860 7790 7790 7790 7790 0
568 20250401 095200 9791860 7790 7790 7790 7790 1
569 20250401 095100 9784070 7790 7780 7790 7780 23
570 20250401 095000 9605100 7790 7790 7790 7790 0
571 20250401 094900 9605100 7790 7790 7790 7790 0
572 20250401 094800 9605100 7790 7790 7790 7790 1
573 20250401 094700 9597310 7780 7780 7780 7780 21
574 20250401 094600 9433930 7780 7780 7780 7780 0
575 20250401 094500 9433930 7780 7780 7780 7780 0
576 20250401 094400 9433930 7780 7780 7780 7780 20
577 20250401 094300 9278330 7790 7780 7790 7780 50
578 20250401 094200 8889230 7790 7790 7790 7790 0
579 20250401 094100 8889230 7790 7790 7790 7790 0
580 20250401 094000 8889230 7790 7790 7790 7790 4
581 20250401 093900 8858070 7760 7780 7780 7760 20
582 20250401 093800 8702840 7760 7760 7760 7760 0
583 20250401 093700 8702840 7760 7760 7760 7760 0
584 20250401 093600 8702840 7760 7770 7770 7760 20
585 20250401 093500 8547610 7770 7770 7770 7770 0
586 20250401 093400 8547610 7770 7770 7770 7770 19
587 20250401 093300 8399980 7790 7770 7790 7770 25
588 20250401 093200 8205630 7800 7800 7800 7800 0
589 20250401 093100 8205630 7800 7800 7800 7800 0
590 20250401 093000 8205630 7800 7770 7800 7770 27
591 20250401 092900 7995700 7810 7810 7810 7810 0
592 20250401 092800 7995700 7810 7810 7810 7810 0
593 20250401 092700 7995700 7810 7810 7810 7810 0
594 20250401 092600 7995700 7810 7810 7810 7810 1
595 20250401 092500 7987890 7790 7780 7790 7780 63
596 20250401 092400 7497630 7780 7780 7780 7780 0
597 20250401 092300 7497630 7780 7780 7780 7780 1
598 20250401 092200 7489850 7760 7770 7770 7760 20
599 20250401 092100 7334490 7780 7780 7780 7780 0
600 20250401 092000 7334490 7780 7780 7780 7780 0
601 20250401 091900 7334490 7780 7780 7780 7780 35
602 20250401 091800 7062190 7780 7770 7780 7770 299
603 20250401 091700 4738170 7770 7770 7770 7770 0
604 20250401 091600 4738170 7770 7770 7770 7770 0
605 20250401 091500 4738170 7770 7770 7770 7770 1
606 20250401 091400 4730400 7780 7790 7790 7780 19
607 20250401 091300 4582550 7780 7780 7780 7780 0
608 20250401 091200 4582550 7780 7780 7780 7780 10
609 20250401 091100 4504750 7790 7790 7790 7790 10
610 20250401 091000 4426850 7810 7810 7810 7810 1
611 20250401 090900 4419040 7790 7790 7790 7790 0
612 20250401 090800 4419040 7790 7790 7790 7790 0
613 20250401 090700 4419040 7790 7770 7790 7770 55
614 20250401 090600 3990990 7770 7770 7770 7770 1
615 20250401 090500 3983220 7780 7780 7780 7780 4
616 20250401 090400 3952100 7790 7800 7800 7790 114
617 20250401 090300 3064030 7805 7805 7805 7805 38
618 20250401 090200 2767440 7830 7830 7830 7830 29
619 20250401 090100 2540370 7830 7800 7830 7800 37
620 20250401 090000 2251710 7800 7790 7800 7790 289

1
023600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16170000,0,129360000000,0.00
20250327,0,16170000,0,131138700000,0.00
20250326,0,16170000,0,132270600000,0.00
20250325,0,16170000,0,132755700000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16170000 0 129360000000 0.00
3 20250327 0 16170000 0 131138700000 0.00
4 20250326 0 16170000 0 132270600000 0.00
5 20250325 0 16170000 0 132755700000 0.00