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

628
033160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,590024040,7020,7020,7020,7020,1016
20250401,192500,590024040,7020,7020,7020,7020,0
20250401,192400,590024040,7020,7020,7020,7020,0
20250401,192300,590024040,7020,7020,7020,7020,0
20250401,192200,590024040,7020,7020,7020,7020,0
20250401,192100,590024040,7020,7020,7020,7020,0
20250401,192000,590024040,7020,7020,7020,7020,0
20250401,191900,590024040,7020,7020,7020,7020,0
20250401,191800,590024040,7020,7020,7020,7020,0
20250401,191700,590024040,7020,7020,7020,7020,0
20250401,191600,590024040,7020,7020,7020,7020,0
20250401,191500,590024040,7020,7020,7020,7020,0
20250401,191400,590024040,7020,7020,7020,7020,0
20250401,191300,590024040,7020,7020,7020,7020,0
20250401,191200,590024040,7020,7020,7020,7020,0
20250401,191100,590024040,7020,7020,7020,7020,0
20250401,191000,590024040,7020,7020,7020,7020,0
20250401,190900,590024040,7020,7020,7020,7020,0
20250401,190800,590024040,7020,7020,7020,7020,0
20250401,190700,590024040,7020,7020,7020,7020,0
20250401,190600,590024040,7020,7020,7020,7020,0
20250401,190500,590024040,7020,7020,7020,7020,0
20250401,190400,590024040,7020,7020,7020,7020,0
20250401,190300,590024040,7020,7020,7020,7020,0
20250401,190200,590024040,7020,7020,7020,7020,0
20250401,190100,590024040,7020,7020,7020,7020,0
20250401,190000,590024040,7020,7020,7020,7020,0
20250401,185900,590024040,7020,7020,7020,7020,0
20250401,185800,590024040,7020,7020,7020,7020,0
20250401,185700,590024040,7020,7020,7020,7020,0
20250401,185600,590024040,7020,7020,7020,7020,1016
20250401,185500,590024040,7020,7020,7020,7020,0
20250401,185400,590024040,7020,7020,7020,7020,0
20250401,185300,590024040,7020,7020,7020,7020,0
20250401,185200,590024040,7020,7020,7020,7020,0
20250401,185100,590024040,7020,7020,7020,7020,0
20250401,185000,590024040,7020,7020,7020,7020,0
20250401,184900,590024040,7020,7020,7020,7020,0
20250401,184800,590024040,7020,7020,7020,7020,0
20250401,184700,590024040,7020,7020,7020,7020,0
20250401,184600,590024040,7020,7020,7020,7020,0
20250401,184500,590024040,7020,7020,7020,7020,0
20250401,184400,590024040,7020,7020,7020,7020,0
20250401,184300,590024040,7020,7020,7020,7020,0
20250401,184200,590024040,7020,7020,7020,7020,0
20250401,184100,590024040,7020,7020,7020,7020,0
20250401,184000,590024040,7020,7020,7020,7020,0
20250401,183900,590024040,7020,7020,7020,7020,0
20250401,183800,590024040,7020,7020,7020,7020,0
20250401,183700,590024040,7020,7020,7020,7020,0
20250401,183600,590024040,7020,7020,7020,7020,0
20250401,183500,590024040,7020,7020,7020,7020,0
20250401,183400,590024040,7020,7020,7020,7020,0
20250401,183300,590024040,7020,7020,7020,7020,0
20250401,183200,590024040,7020,7020,7020,7020,0
20250401,183100,590024040,7020,7020,7020,7020,0
20250401,183000,590024040,7020,7020,7020,7020,0
20250401,182900,590024040,7020,7020,7020,7020,0
20250401,182800,590024040,7020,7020,7020,7020,0
20250401,182700,590024040,7020,7020,7020,7020,0
20250401,182600,590024040,7020,7020,7020,7020,1016
20250401,182500,590024040,7020,7020,7020,7020,0
20250401,182400,590024040,7020,7020,7020,7020,0
20250401,182300,590024040,7020,7020,7020,7020,0
20250401,182200,590024040,7020,7020,7020,7020,0
20250401,182100,590024040,7020,7020,7020,7020,0
20250401,182000,590024040,7020,7020,7020,7020,0
20250401,181900,590024040,7020,7020,7020,7020,0
20250401,181800,590024040,7020,7020,7020,7020,0
20250401,181700,590024040,7020,7020,7020,7020,0
20250401,181600,590024040,7020,7020,7020,7020,0
20250401,181500,590024040,7020,7020,7020,7020,0
20250401,181400,590024040,7020,7020,7020,7020,0
20250401,181300,590024040,7020,7020,7020,7020,0
20250401,181200,590024040,7020,7020,7020,7020,0
20250401,181100,590024040,7020,7020,7020,7020,0
20250401,181000,590024040,7020,7020,7020,7020,0
20250401,180900,590024040,7020,7020,7020,7020,0
20250401,180800,590024040,7020,7020,7020,7020,0
20250401,180700,590024040,7020,7020,7020,7020,0
20250401,180600,590024040,7020,7020,7020,7020,0
20250401,180500,590024040,7020,7020,7020,7020,0
20250401,180400,590024040,7020,7020,7020,7020,0
20250401,180300,590024040,7020,7020,7020,7020,0
20250401,180200,590024040,7020,7020,7020,7020,0
20250401,180100,590024040,7020,7020,7020,7020,0
20250401,180000,590024040,7020,7020,7020,7020,0
20250401,175900,590024040,7020,7020,7020,7020,0
20250401,175800,590024040,7020,7020,7020,7020,0
20250401,175700,590024040,7020,7020,7020,7020,0
20250401,175600,590024040,7020,7020,7020,7020,1016
20250401,175500,590024040,7020,7020,7020,7020,0
20250401,175400,590024040,7020,7020,7020,7020,0
20250401,175300,590024040,7020,7020,7020,7020,0
20250401,175200,590024040,7020,7020,7020,7020,0
20250401,175100,590024040,7020,7020,7020,7020,0
20250401,175000,590024040,7020,7020,7020,7020,0
20250401,174900,590024040,7020,7020,7020,7020,0
20250401,174800,590024040,7020,7020,7020,7020,0
20250401,174700,590024040,7020,7020,7020,7020,0
20250401,174600,590024040,7020,7020,7020,7020,0
20250401,174500,590024040,7020,7020,7020,7020,0
20250401,174400,590024040,7020,7020,7020,7020,0
20250401,174300,590024040,7020,7020,7020,7020,0
20250401,174200,590024040,7020,7020,7020,7020,0
20250401,174100,590024040,7020,7020,7020,7020,0
20250401,174000,590024040,7020,7020,7020,7020,0
20250401,173900,590024040,7020,7020,7020,7020,0
20250401,173800,590024040,7020,7020,7020,7020,0
20250401,173700,590024040,7020,7020,7020,7020,0
20250401,173600,590024040,7020,7020,7020,7020,0
20250401,173500,590024040,7020,7020,7020,7020,0
20250401,173400,590024040,7020,7020,7020,7020,0
20250401,173300,590024040,7020,7020,7020,7020,0
20250401,173200,590024040,7020,7020,7020,7020,0
20250401,173100,590024040,7020,7020,7020,7020,0
20250401,173000,590024040,7020,7020,7020,7020,0
20250401,172900,590024040,7020,7020,7020,7020,0
20250401,172800,590024040,7020,7020,7020,7020,0
20250401,172700,590024040,7020,7020,7020,7020,0
20250401,172600,590024040,7020,7020,7020,7020,1016
20250401,172500,590024040,7020,7020,7020,7020,0
20250401,172400,590024040,7020,7020,7020,7020,0
20250401,172300,590024040,7020,7020,7020,7020,0
20250401,172200,590024040,7020,7020,7020,7020,0
20250401,172100,590024040,7020,7020,7020,7020,0
20250401,172000,590024040,7020,7020,7020,7020,0
20250401,171900,590024040,7020,7020,7020,7020,0
20250401,171800,590024040,7020,7020,7020,7020,0
20250401,171700,590024040,7020,7020,7020,7020,0
20250401,171600,590024040,7020,7020,7020,7020,0
20250401,171500,590024040,7020,7020,7020,7020,0
20250401,171400,590024040,7020,7020,7020,7020,0
20250401,171300,590024040,7020,7020,7020,7020,0
20250401,171200,590024040,7020,7020,7020,7020,0
20250401,171100,590024040,7020,7020,7020,7020,0
20250401,171000,590024040,7020,7020,7020,7020,0
20250401,170900,590024040,7020,7020,7020,7020,0
20250401,170800,590024040,7020,7020,7020,7020,0
20250401,170700,590024040,7020,7020,7020,7020,0
20250401,170600,590024040,7020,7020,7020,7020,0
20250401,170500,590024040,7020,7020,7020,7020,0
20250401,170400,590024040,7020,7020,7020,7020,0
20250401,170300,590024040,7020,7020,7020,7020,0
20250401,170200,590024040,7020,7020,7020,7020,0
20250401,170100,590024040,7020,7020,7020,7020,0
20250401,170000,590024040,7020,7020,7020,7020,0
20250401,165900,590024040,7020,7020,7020,7020,0
20250401,165800,590024040,7020,7020,7020,7020,0
20250401,165700,590024040,7020,7020,7020,7020,0
20250401,165600,590024040,7020,7020,7020,7020,1016
20250401,165500,590024040,7020,7020,7020,7020,0
20250401,165400,590024040,7020,7020,7020,7020,0
20250401,165300,590024040,7020,7020,7020,7020,0
20250401,165200,590024040,7020,7020,7020,7020,0
20250401,165100,590024040,7020,7020,7020,7020,0
20250401,165000,590024040,7020,7020,7020,7020,0
20250401,164900,590024040,7020,7020,7020,7020,0
20250401,164800,590024040,7020,7020,7020,7020,0
20250401,164700,590024040,7020,7020,7020,7020,0
20250401,164600,590024040,7020,7020,7020,7020,0
20250401,164500,590024040,7020,7020,7020,7020,0
20250401,164400,590024040,7020,7020,7020,7020,0
20250401,164300,590024040,7020,7020,7020,7020,0
20250401,164200,590024040,7020,7020,7020,7020,0
20250401,164100,590024040,7020,7020,7020,7020,0
20250401,164000,590024040,7020,7020,7020,7020,0
20250401,163900,590024040,7020,7020,7020,7020,0
20250401,163800,590024040,7020,7020,7020,7020,0
20250401,163700,590024040,7020,7020,7020,7020,0
20250401,163600,590024040,7020,7020,7020,7020,0
20250401,163500,590024040,7020,7020,7020,7020,0
20250401,163400,590024040,7020,7020,7020,7020,0
20250401,163300,590024040,7020,7020,7020,7020,0
20250401,163200,590024040,7020,7020,7020,7020,0
20250401,163100,590024040,7020,7020,7020,7020,0
20250401,163000,590024040,7020,7020,7020,7020,0
20250401,162900,590024040,7020,7020,7020,7020,0
20250401,162800,590024040,7020,7020,7020,7020,0
20250401,162700,590024040,7020,7020,7020,7020,0
20250401,162600,590024040,7020,7020,7020,7020,1016
20250401,162500,590024040,7020,7020,7020,7020,0
20250401,162400,590024040,7020,7020,7020,7020,0
20250401,162300,590024040,7020,7020,7020,7020,0
20250401,162200,590024040,7020,7020,7020,7020,0
20250401,162100,590024040,7020,7020,7020,7020,0
20250401,162000,590024040,7020,7020,7020,7020,0
20250401,161900,590024040,7020,7020,7020,7020,0
20250401,161800,590024040,7020,7020,7020,7020,0
20250401,161700,590024040,7020,7020,7020,7020,0
20250401,161600,590024040,7020,7020,7020,7020,0
20250401,161500,590024040,7020,7020,7020,7020,0
20250401,161400,590024040,7020,7020,7020,7020,0
20250401,161300,590024040,7020,7020,7020,7020,0
20250401,161200,590024040,7020,7020,7020,7020,0
20250401,161100,590024040,7020,7020,7020,7020,0
20250401,161000,590024040,7020,7020,7020,7020,0
20250401,160900,590024040,7020,7020,7020,7020,0
20250401,160800,590024040,7020,7020,7020,7020,0
20250401,160700,590024040,7020,7020,7020,7020,0
20250401,160600,590024040,7020,7020,7020,7020,0
20250401,160500,590024040,7020,7020,7020,7020,0
20250401,160400,590024040,7020,7020,7020,7020,0
20250401,160300,590024040,7020,7020,7020,7020,0
20250401,160200,590024040,7020,7020,7020,7020,0
20250401,160100,590024040,7020,7020,7020,7020,0
20250401,160000,590024040,7020,7020,7020,7020,0
20250401,155900,590024040,7020,7020,7020,7020,0
20250401,155800,590024040,7020,7020,7020,7020,0
20250401,155700,590024040,7020,7020,7020,7020,0
20250401,155600,590024040,7020,7020,7020,7020,1016
20250401,155500,590024040,7020,7020,7020,7020,0
20250401,155400,590024040,7020,7020,7020,7020,0
20250401,155300,590024040,7020,7020,7020,7020,0
20250401,155200,590024040,7020,7020,7020,7020,0
20250401,155100,590024040,7020,7020,7020,7020,0
20250401,155000,590024040,7020,7020,7020,7020,0
20250401,154900,590024040,7020,7020,7020,7020,0
20250401,154800,590024040,7020,7020,7020,7020,0
20250401,154700,590024040,7020,7020,7020,7020,0
20250401,154600,590024040,7020,7020,7020,7020,0
20250401,154500,590024040,7020,7020,7020,7020,0
20250401,154400,590024040,7020,7020,7020,7020,0
20250401,154300,590024040,7020,7020,7020,7020,0
20250401,154200,590024040,7020,7020,7020,7020,0
20250401,154100,590024040,7020,7020,7020,7020,0
20250401,154000,590024040,7020,7020,7020,7020,0
20250401,153900,590024040,7020,7020,7020,7020,0
20250401,153800,590024040,7020,7020,7020,7020,0
20250401,153700,590024040,7020,7020,7020,7020,0
20250401,153600,590024040,7020,7020,7020,7020,0
20250401,153500,590024040,7020,7020,7020,7020,0
20250401,153400,590024040,7020,7020,7020,7020,0
20250401,153300,590024040,7020,7020,7020,7020,0
20250401,153200,590024040,7020,7020,7020,7020,0
20250401,153100,590024040,7020,7020,7020,7020,0
20250401,153000,590024040,7020,7020,7020,7020,1016
20250401,152900,582891720,6990,6990,6990,6990,0
20250401,152800,582891720,6990,6990,6990,6990,0
20250401,152700,582891720,6990,6990,6990,6990,0
20250401,152600,582891720,6990,6990,6990,6990,0
20250401,152500,582891720,6990,6990,6990,6990,0
20250401,152400,582891720,6990,6990,6990,6990,0
20250401,152300,582891720,6990,6990,6990,6990,0
20250401,152200,582891720,6990,6990,6990,6990,0
20250401,152100,582891720,6990,6990,6990,6990,0
20250401,152000,582891720,6990,6990,6990,6990,0
20250401,151900,582891720,6990,6950,6990,6940,1147
20250401,151800,574921300,6990,6990,6990,6990,0
20250401,151700,574921300,6990,6990,6990,6990,0
20250401,151600,574921300,6990,6990,6990,6990,0
20250401,151500,574921300,6990,6990,6990,6990,54
20250401,151400,574543840,6990,6990,6990,6990,50
20250401,151300,574194340,6970,6970,6990,6950,787
20250401,151200,568711400,6970,6980,6980,6970,40
20250401,151100,568432590,7000,7000,7000,7000,0
20250401,151000,568432590,7000,7000,7000,7000,0
20250401,150900,568432590,7000,7000,7000,7000,10
20250401,150800,568362590,7000,6990,7000,6970,291
20250401,150700,566331770,7000,7000,7000,7000,6
20250401,150600,566289770,6980,6980,6980,6980,0
20250401,150500,566289770,6980,6980,6980,6980,2
20250401,150400,566275810,7000,7000,7000,7000,0
20250401,150300,566275810,7000,7000,7000,7000,0
20250401,150200,566275810,7000,7000,7000,7000,0
20250401,150100,566275810,7000,7000,7000,7000,0
20250401,150000,566275810,7000,7000,7000,7000,14
20250401,145900,566177810,6990,6990,6990,6990,0
20250401,145800,566177810,6990,6970,6990,6970,208
20250401,145700,564727890,7000,7000,7000,7000,0
20250401,145600,564727890,7000,7000,7000,7000,0
20250401,145500,564727890,7000,7000,7000,7000,0
20250401,145400,564727890,7000,7000,7000,7000,0
20250401,145300,564727890,7000,7000,7000,7000,0
20250401,145200,564727890,7000,7000,7000,7000,0
20250401,145100,564727890,7000,7000,7000,7000,0
20250401,145000,564727890,7000,7000,7000,7000,0
20250401,144900,564727890,7000,6970,7000,6940,296
20250401,144800,562671180,6970,6970,6970,6970,0
20250401,144700,562671180,6970,6970,6970,6970,188
20250401,144600,561360820,6950,6980,6980,6950,235
20250401,144500,559723880,6970,6970,6970,6970,0
20250401,144400,559723880,6970,6970,6970,6970,0
20250401,144300,559723880,6970,6970,6970,6970,0
20250401,144200,559723880,6970,6970,6970,6970,0
20250401,144100,559723880,6970,6970,6970,6970,0
20250401,144000,559723880,6970,6970,6970,6970,0
20250401,143900,559723880,6970,6970,6970,6970,0
20250401,143800,559723880,6970,6970,6970,6970,0
20250401,143700,559723880,6970,6970,6970,6970,0
20250401,143600,559723880,6970,6980,6980,6970,700
20250401,143500,554842880,7000,6990,7000,6990,529
20250401,143400,551140120,6970,6970,6970,6970,0
20250401,143300,551140120,6970,6970,6970,6970,0
20250401,143200,551140120,6970,6970,6970,6970,42
20250401,143100,550847380,6970,6970,6970,6970,35
20250401,143000,550603430,6970,6970,6970,6970,17
20250401,142900,550484940,6980,6980,6980,6980,0
20250401,142800,550484940,6980,6980,6980,6980,118
20250401,142700,549661300,6950,6950,6950,6950,0
20250401,142600,549661300,6950,6950,6950,6950,200
20250401,142500,548271300,6950,6960,7010,6900,3120
20250401,142400,526574910,6960,6960,6960,6960,25
20250401,142300,526400910,6980,6980,6980,6980,0
20250401,142200,526400910,6980,6980,6980,6980,20
20250401,142100,526261310,6970,6970,6990,6910,1996
20250401,142000,512421000,7010,7020,7020,6950,721
20250401,141900,507387600,7030,7030,7030,7030,0
20250401,141800,507387600,7030,7030,7030,7030,0
20250401,141700,507387600,7030,7030,7030,7030,0
20250401,141600,507387600,7030,7030,7030,7030,0
20250401,141500,507387600,7030,7030,7030,7030,0
20250401,141400,507387600,7030,7030,7030,7030,0
20250401,141300,507387600,7030,7030,7030,7030,0
20250401,141200,507387600,7030,7030,7030,7030,0
20250401,141100,507387600,7030,7030,7030,7030,0
20250401,141000,507387600,7030,7030,7030,7030,0
20250401,140900,507387600,7030,7030,7030,7030,0
20250401,140800,507387600,7030,7030,7030,7030,0
20250401,140700,507387600,7030,7030,7030,7030,70
20250401,140600,506895500,7020,7020,7020,7020,0
20250401,140500,506895500,7020,7020,7020,7020,0
20250401,140400,506895500,7020,7020,7020,7020,0
20250401,140300,506895500,7020,7020,7020,7020,0
20250401,140200,506895500,7020,7020,7020,7020,0
20250401,140100,506895500,7020,7020,7020,7020,0
20250401,140000,506895500,7020,7020,7020,7020,5
20250401,135900,506860400,7040,7040,7040,7040,0
20250401,135800,506860400,7040,7040,7040,7040,0
20250401,135700,506860400,7040,7040,7040,7040,0
20250401,135600,506860400,7040,7040,7040,7040,0
20250401,135500,506860400,7040,7040,7040,7040,0
20250401,135400,506860400,7040,7040,7040,7040,0
20250401,135300,506860400,7040,7040,7040,7040,0
20250401,135200,506860400,7040,7040,7040,7040,77
20250401,135100,506318320,7040,7040,7040,7040,0
20250401,135000,506318320,7040,7040,7040,7040,0
20250401,134900,506318320,7040,7040,7040,7040,0
20250401,134800,506318320,7040,7040,7040,7040,0
20250401,134700,506318320,7040,7040,7040,7040,0
20250401,134600,506318320,7040,7040,7040,7040,100
20250401,134500,505614320,7040,7040,7040,7040,0
20250401,134400,505614320,7040,7040,7040,7040,0
20250401,134300,505614320,7040,7020,7040,7020,992
20250401,134200,498633920,7010,7020,7020,7010,154
20250401,134100,497554340,7020,7020,7020,7020,555
20250401,134000,493658240,7020,7020,7020,7020,0
20250401,133900,493658240,7020,7020,7020,7020,0
20250401,133800,493658240,7020,7020,7020,7020,0
20250401,133700,493658240,7020,7020,7020,7020,0
20250401,133600,493658240,7020,7020,7020,7020,0
20250401,133500,493658240,7020,7020,7020,7020,0
20250401,133400,493658240,7020,7020,7020,7020,0
20250401,133300,493658240,7020,7020,7020,7020,4
20250401,133200,493630160,7020,7020,7020,7020,0
20250401,133100,493630160,7020,7020,7020,7020,0
20250401,133000,493630160,7020,7020,7020,7020,0
20250401,132900,493630160,7020,7020,7020,7020,0
20250401,132800,493630160,7020,7020,7020,7020,1
20250401,132700,493623140,7030,7030,7030,7030,0
20250401,132600,493623140,7030,7030,7030,7030,0
20250401,132500,493623140,7030,7040,7040,7030,6
20250401,132400,493580930,7030,7030,7030,7030,0
20250401,132300,493580930,7030,7030,7030,7030,0
20250401,132200,493580930,7030,7030,7030,7030,15
20250401,132100,493475480,7030,7030,7030,7030,0
20250401,132000,493475480,7030,7030,7030,7030,422
20250401,131900,490508820,7010,7010,7010,7010,3
20250401,131800,490487790,7010,7010,7010,7010,0
20250401,131700,490487790,7010,7010,7010,7010,120
20250401,131600,489646590,7010,7030,7030,7010,139
20250401,131500,488670020,7030,7030,7030,7030,0
20250401,131400,488670020,7030,7030,7030,7030,0
20250401,131300,488670020,7030,7030,7030,7030,0
20250401,131200,488670020,7030,7030,7030,7030,0
20250401,131100,488670020,7030,7030,7030,7030,0
20250401,131000,488670020,7030,7030,7030,7030,0
20250401,130900,488670020,7030,7030,7030,7030,0
20250401,130800,488670020,7030,7030,7030,7030,0
20250401,130700,488670020,7030,7030,7030,7030,0
20250401,130600,488670020,7030,7030,7030,7030,0
20250401,130500,488670020,7030,7030,7030,7030,0
20250401,130400,488670020,7030,7030,7030,7030,0
20250401,130300,488670020,7030,7030,7030,7030,21
20250401,130200,488522390,7010,7010,7010,7000,632
20250401,130100,484092300,7010,7010,7010,7010,15
20250401,130000,483987150,7030,7030,7030,7030,112
20250401,125900,483199790,7030,7030,7030,7030,0
20250401,125800,483199790,7030,7030,7030,7030,0
20250401,125700,483199790,7030,7030,7030,7030,0
20250401,125600,483199790,7030,7030,7030,7030,0
20250401,125500,483199790,7030,7010,7030,7010,56
20250401,125400,482806230,7010,7020,7020,7010,394
20250401,125300,480040640,7040,7040,7040,7040,0
20250401,125200,480040640,7040,7020,7040,7020,332
20250401,125100,477709360,7030,7030,7030,7030,550
20250401,125000,473842860,7030,7030,7030,7030,0
20250401,124900,473842860,7030,7030,7030,7030,5
20250401,124800,473807710,7030,7030,7030,7030,0
20250401,124700,473807710,7030,7030,7030,7030,0
20250401,124600,473807710,7030,7030,7030,7030,0
20250401,124500,473807710,7030,7040,7040,7030,224
20250401,124400,472232980,7030,7030,7030,7030,22
20250401,124300,472078320,7040,7030,7040,7030,112
20250401,124200,471290830,7030,7030,7030,7030,0
20250401,124100,471290830,7030,7030,7030,7030,1
20250401,124000,471283800,7040,7040,7040,7040,55
20250401,123900,470896600,7040,7040,7040,7040,27
20250401,123800,470706520,7040,7040,7040,7040,0
20250401,123700,470706520,7040,7040,7040,7040,5
20250401,123600,470671320,7030,7030,7030,7030,0
20250401,123500,470671320,7030,7030,7030,7030,0
20250401,123400,470671320,7030,7030,7030,7030,0
20250401,123300,470671320,7030,7030,7030,7030,0
20250401,123200,470671320,7030,7020,7030,7020,261
20250401,123100,468838490,7010,7010,7010,7010,0
20250401,123000,468838490,7010,7010,7010,7010,0
20250401,122900,468838490,7010,7010,7010,7010,0
20250401,122800,468838490,7010,7010,7010,7010,0
20250401,122700,468838490,7010,7010,7010,7010,94
20250401,122600,468179550,7010,7010,7010,7010,0
20250401,122500,468179550,7010,7010,7010,7010,0
20250401,122400,468179550,7010,7010,7010,7010,0
20250401,122300,468179550,7010,7010,7010,7010,10
20250401,122200,468109450,7010,7010,7010,7010,0
20250401,122100,468109450,7010,7010,7010,7010,0
20250401,122000,468109450,7010,7010,7010,7010,10
20250401,121900,468039350,7030,7030,7030,7030,0
20250401,121800,468039350,7030,7030,7030,7030,0
20250401,121700,468039350,7030,7030,7030,7030,1
20250401,121600,468032320,7030,7030,7030,7030,239
20250401,121500,466352150,7020,7020,7020,7020,101
20250401,121400,465643130,7000,7000,7000,7000,0
20250401,121300,465643130,7000,7000,7000,7000,500
20250401,121200,462143130,7000,7000,7000,7000,0
20250401,121100,462143130,7000,7000,7000,7000,0
20250401,121000,462143130,7000,7000,7000,7000,0
20250401,120900,462143130,7000,7000,7000,7000,0
20250401,120800,462143130,7000,7000,7000,7000,0
20250401,120700,462143130,7000,7000,7000,7000,0
20250401,120600,462143130,7000,7000,7000,7000,62
20250401,120500,461709130,7000,7000,7000,7000,8
20250401,120400,461653130,7000,7000,7000,7000,0
20250401,120300,461653130,7000,7000,7000,7000,15
20250401,120200,461548130,7040,7040,7040,7040,0
20250401,120100,461548130,7040,7040,7040,7040,0
20250401,120000,461548130,7040,7030,7040,7030,100
20250401,115900,460844320,7030,7000,7030,7000,120
20250401,115800,460001850,7000,7000,7000,7000,0
20250401,115700,460001850,7000,7000,7000,7000,0
20250401,115600,460001850,7000,7000,7000,7000,100
20250401,115500,459301850,6990,6990,6990,6990,92
20250401,115400,458658770,6990,6990,6990,6990,0
20250401,115300,458658770,6990,6990,6990,6990,0
20250401,115200,458658770,6990,6990,6990,6990,8
20250401,115100,458602850,7010,7010,7010,7010,0
20250401,115000,458602850,7010,7010,7010,7010,0
20250401,114900,458602850,7010,7010,7010,7010,313
20250401,114800,456408720,7020,7020,7020,7020,30
20250401,114700,456198120,7020,7020,7020,7020,8
20250401,114600,456141960,7030,7030,7030,7030,0
20250401,114500,456141960,7030,7030,7030,7030,0
20250401,114400,456141960,7030,7030,7030,7030,0
20250401,114300,456141960,7030,7030,7030,7030,1
20250401,114200,456134930,7030,7030,7030,7030,39
20250401,114100,455860760,7000,7000,7000,7000,120
20250401,114000,455020760,7000,6990,7000,6990,467
20250401,113900,451752080,7000,7000,7000,7000,0
20250401,113800,451752080,7000,7010,7010,7000,486
20250401,113700,448349500,7000,7000,7000,7000,0
20250401,113600,448349500,7000,7000,7000,7000,0
20250401,113500,448349500,7000,7000,7000,7000,0
20250401,113400,448349500,7000,7000,7000,7000,50
20250401,113300,447999500,7040,7040,7040,7040,1
20250401,113200,447992460,7040,7040,7040,7040,1
20250401,113100,447985420,7000,7000,7000,7000,0
20250401,113000,447985420,7000,7010,7010,7000,576
20250401,112900,443951410,7020,7020,7020,7020,193
20250401,112800,442596550,7000,7020,7020,7000,2134
20250401,112700,427654250,7020,7020,7020,7020,0
20250401,112600,427654250,7020,7020,7020,7020,0
20250401,112500,427654250,7020,7020,7020,7020,43
20250401,112400,427352390,7050,7050,7050,7050,0
20250401,112300,427352390,7050,7050,7050,7050,499
20250401,112200,423834440,7050,7060,7060,7020,635
20250401,112100,419362010,7050,7050,7050,7050,10
20250401,112000,419291510,7050,7060,7060,7050,47
20250401,111900,418959740,7030,7030,7030,7030,0
20250401,111800,418959740,7030,7030,7030,7030,0
20250401,111700,418959740,7030,7030,7030,7030,377
20250401,111600,416309430,7060,7060,7060,7060,0
20250401,111500,416309430,7060,7030,7060,7030,3433
20250401,111400,392127960,7020,7030,7030,7020,198
20250401,111300,390736410,7030,7030,7030,7030,0
20250401,111200,390736410,7030,7030,7030,7030,0
20250401,111100,390736410,7030,7030,7030,7030,73
20250401,111000,390223220,7030,7030,7030,7030,19
20250401,110900,390089650,7030,7030,7030,7030,800
20250401,110800,384465650,7030,7040,7040,7030,1044
20250401,110700,377126140,7040,7040,7040,7040,0
20250401,110600,377126140,7040,7030,7040,7020,235
20250401,110500,375473460,7020,7020,7020,7020,0
20250401,110400,375473460,7020,7020,7020,7020,0
20250401,110300,375473460,7020,7020,7020,7020,0
20250401,110200,375473460,7020,7020,7020,7020,635
20250401,110100,371015760,7020,7010,7020,7010,730
20250401,110000,365892180,7000,7000,7000,7000,363
20250401,105900,363351180,7010,7010,7010,7010,0
20250401,105800,363351180,7010,7010,7010,7010,0
20250401,105700,363351180,7010,7000,7020,7000,752
20250401,105600,358078290,6970,6970,6970,6970,0
20250401,105500,358078290,6970,6970,6970,6970,1
20250401,105400,358071320,7010,6990,7010,6990,2649
20250401,105300,339526550,6980,6980,6980,6980,0
20250401,105200,339526550,6980,6980,6980,6980,3
20250401,105100,339505610,6980,6980,6980,6980,0
20250401,105000,339505610,6980,6980,6980,6980,70
20250401,104900,339017010,6990,6990,6990,6990,352
20250401,104800,336556530,6970,6970,6970,6970,500
20250401,104700,333071530,6970,6990,7000,6920,2276
20250401,104600,317177040,6990,6980,6990,6970,1196
20250401,104500,308833800,6980,6960,6980,6960,3324
20250401,104400,285652360,6960,6950,6960,6950,1050
20250401,104300,278344860,6900,6930,6930,6900,405
20250401,104200,275540880,6900,6920,6920,6900,224
20250401,104100,273990820,6920,6900,6920,6900,303
20250401,104000,271897880,6900,6900,6910,6900,307
20250401,103900,269778430,6900,6940,6940,6840,6153
20250401,103800,227512540,6940,6940,6940,6940,52
20250401,103700,227151660,6910,6910,6910,6910,0
20250401,103600,227151660,6910,6910,6910,6910,0
20250401,103500,227151660,6910,6920,6920,6910,460
20250401,103400,223969270,6940,6940,6940,6940,0
20250401,103300,223969270,6940,6940,6940,6940,4
20250401,103200,223941510,6940,6930,6940,6930,62
20250401,103100,223511840,6940,6940,6940,6940,33
20250401,103000,223282820,6940,6940,6940,6940,0
20250401,102900,223282820,6940,6940,6940,6940,127
20250401,102800,222401440,6950,6950,6950,6950,25
20250401,102700,222227690,6940,6950,6950,6940,307
20250401,102600,220094270,6960,6960,6960,6960,0
20250401,102500,220094270,6960,6960,6960,6960,31
20250401,102400,219878510,7000,7000,7000,7000,0
20250401,102300,219878510,7000,7000,7000,7000,0
20250401,102200,219878510,7000,7000,7000,7000,0
20250401,102100,219878510,7000,7000,7000,7000,1
20250401,102000,219871510,6960,6960,6960,6960,1
20250401,101900,219864550,7000,7000,7000,7000,18
20250401,101800,219738550,7010,6980,7010,6980,144
20250401,101700,218732950,7010,6980,7010,6980,633
20250401,101600,214313140,7010,7010,7010,7010,103
20250401,101500,213591110,7010,7010,7020,7000,137
20250401,101400,212630800,7000,7000,7000,7000,21
20250401,101300,212483800,7020,7020,7020,7020,0
20250401,101200,212483800,7020,7020,7020,7020,0
20250401,101100,212483800,7020,6970,7020,6970,697
20250401,101000,207605220,6960,6960,6960,6960,0
20250401,100900,207605220,6960,6940,6960,6940,415
20250401,100800,204720160,6940,6940,6940,6940,1
20250401,100700,204713220,6950,6940,6950,6940,291
20250401,100600,202691030,6940,6940,6940,6940,0
20250401,100500,202691030,6940,6940,6940,6940,0
20250401,100400,202691030,6940,6940,6940,6940,43
20250401,100300,202392610,6940,6940,6940,6940,31
20250401,100200,202177470,6900,6900,6900,6900,0
20250401,100100,202177470,6900,6900,6900,6900,0
20250401,100000,202177470,6900,6900,6900,6900,135
20250401,095900,201245970,6890,6900,6900,6890,295
20250401,095800,199210680,6900,6900,6900,6900,107
20250401,095700,198472380,6920,6920,6920,6920,0
20250401,095600,198472380,6920,6920,6920,6920,0
20250401,095500,198472380,6920,6920,6920,6920,211
20250401,095400,197012260,6920,6920,6920,6920,26
20250401,095300,196832340,6900,6900,6900,6900,0
20250401,095200,196832340,6900,6900,6900,6900,1
20250401,095100,196825440,6900,6900,6900,6900,0
20250401,095000,196825440,6900,6900,6900,6900,2
20250401,094900,196811640,6940,6940,6940,6940,18
20250401,094800,196686720,6940,6940,6940,6940,3
20250401,094700,196665900,6940,6940,6940,6940,1
20250401,094600,196658960,6900,6910,6910,6900,726
20250401,094500,191648320,6920,6920,6920,6920,10
20250401,094400,191579120,6920,6920,6920,6920,0
20250401,094300,191579120,6920,6920,6920,6920,0
20250401,094200,191579120,6920,6920,6920,6920,0
20250401,094100,191579120,6920,6930,6930,6920,275
20250401,094000,189675730,6910,6930,6930,6910,250
20250401,093900,187945540,6970,6970,6970,6970,2
20250401,093800,187931600,6930,6950,6950,6930,402
20250401,093700,185138040,6920,6920,6920,6920,0
20250401,093600,185138040,6920,6970,6990,6920,108
20250401,093500,184386140,6990,6990,6990,6990,0
20250401,093400,184386140,6990,6990,6990,6990,28
20250401,093300,184190420,6940,6940,6940,6940,0
20250401,093200,184190420,6940,6950,6950,6920,1165
20250401,093100,176107560,6950,6990,6990,6950,51
20250401,093000,175751110,6990,7000,7000,6990,133
20250401,092900,174821420,7030,7030,7030,7030,49
20250401,092800,174476950,7040,6990,7040,6990,735
20250401,092700,169337060,7050,7050,7050,7050,0
20250401,092600,169337060,7050,7050,7050,7050,1
20250401,092500,169330010,7050,7050,7050,7050,14
20250401,092400,169231310,7040,7010,7040,6990,1199
20250401,092300,160802280,6950,6960,6960,6950,50
20250401,092200,160454760,6990,6990,6990,6990,228
20250401,092100,158861040,6990,7000,7000,6990,131
20250401,092000,157944480,7030,7030,7030,7030,0
20250401,091900,157944480,7030,7030,7030,7030,0
20250401,091800,157944480,7030,7030,7030,7030,150
20250401,091700,156889980,7030,7030,7040,7030,150
20250401,091600,155834490,6990,6990,6990,6990,73
20250401,091500,155324220,7000,7000,7030,7000,644
20250401,091400,150809860,7000,7000,7000,7000,0
20250401,091300,150809860,7000,7000,7000,7000,290
20250401,091200,148779860,7000,7000,7000,7000,0
20250401,091100,148779860,7000,7000,7000,7000,1
20250401,091000,148772860,7010,7000,7010,7000,7
20250401,090900,148723850,7010,7010,7010,7010,186
20250401,090800,147419990,7050,7040,7050,7040,194
20250401,090700,146054120,7030,7000,7030,7000,2176
20250401,090600,130809600,6980,6980,7000,6980,572
20250401,090500,126817020,6980,6980,6980,6980,116
20250401,090400,126007340,6910,6920,6920,6910,348
20250401,090300,123602280,6950,6950,6950,6950,75
20250401,090200,123081030,7010,7010,7010,7010,0
20250401,090100,123081030,7010,7030,7030,7010,161
20250401,090000,121950840,7040,6900,7090,6900,17031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 590024040 7020 7020 7020 7020 1016
3 20250401 192500 590024040 7020 7020 7020 7020 0
4 20250401 192400 590024040 7020 7020 7020 7020 0
5 20250401 192300 590024040 7020 7020 7020 7020 0
6 20250401 192200 590024040 7020 7020 7020 7020 0
7 20250401 192100 590024040 7020 7020 7020 7020 0
8 20250401 192000 590024040 7020 7020 7020 7020 0
9 20250401 191900 590024040 7020 7020 7020 7020 0
10 20250401 191800 590024040 7020 7020 7020 7020 0
11 20250401 191700 590024040 7020 7020 7020 7020 0
12 20250401 191600 590024040 7020 7020 7020 7020 0
13 20250401 191500 590024040 7020 7020 7020 7020 0
14 20250401 191400 590024040 7020 7020 7020 7020 0
15 20250401 191300 590024040 7020 7020 7020 7020 0
16 20250401 191200 590024040 7020 7020 7020 7020 0
17 20250401 191100 590024040 7020 7020 7020 7020 0
18 20250401 191000 590024040 7020 7020 7020 7020 0
19 20250401 190900 590024040 7020 7020 7020 7020 0
20 20250401 190800 590024040 7020 7020 7020 7020 0
21 20250401 190700 590024040 7020 7020 7020 7020 0
22 20250401 190600 590024040 7020 7020 7020 7020 0
23 20250401 190500 590024040 7020 7020 7020 7020 0
24 20250401 190400 590024040 7020 7020 7020 7020 0
25 20250401 190300 590024040 7020 7020 7020 7020 0
26 20250401 190200 590024040 7020 7020 7020 7020 0
27 20250401 190100 590024040 7020 7020 7020 7020 0
28 20250401 190000 590024040 7020 7020 7020 7020 0
29 20250401 185900 590024040 7020 7020 7020 7020 0
30 20250401 185800 590024040 7020 7020 7020 7020 0
31 20250401 185700 590024040 7020 7020 7020 7020 0
32 20250401 185600 590024040 7020 7020 7020 7020 1016
33 20250401 185500 590024040 7020 7020 7020 7020 0
34 20250401 185400 590024040 7020 7020 7020 7020 0
35 20250401 185300 590024040 7020 7020 7020 7020 0
36 20250401 185200 590024040 7020 7020 7020 7020 0
37 20250401 185100 590024040 7020 7020 7020 7020 0
38 20250401 185000 590024040 7020 7020 7020 7020 0
39 20250401 184900 590024040 7020 7020 7020 7020 0
40 20250401 184800 590024040 7020 7020 7020 7020 0
41 20250401 184700 590024040 7020 7020 7020 7020 0
42 20250401 184600 590024040 7020 7020 7020 7020 0
43 20250401 184500 590024040 7020 7020 7020 7020 0
44 20250401 184400 590024040 7020 7020 7020 7020 0
45 20250401 184300 590024040 7020 7020 7020 7020 0
46 20250401 184200 590024040 7020 7020 7020 7020 0
47 20250401 184100 590024040 7020 7020 7020 7020 0
48 20250401 184000 590024040 7020 7020 7020 7020 0
49 20250401 183900 590024040 7020 7020 7020 7020 0
50 20250401 183800 590024040 7020 7020 7020 7020 0
51 20250401 183700 590024040 7020 7020 7020 7020 0
52 20250401 183600 590024040 7020 7020 7020 7020 0
53 20250401 183500 590024040 7020 7020 7020 7020 0
54 20250401 183400 590024040 7020 7020 7020 7020 0
55 20250401 183300 590024040 7020 7020 7020 7020 0
56 20250401 183200 590024040 7020 7020 7020 7020 0
57 20250401 183100 590024040 7020 7020 7020 7020 0
58 20250401 183000 590024040 7020 7020 7020 7020 0
59 20250401 182900 590024040 7020 7020 7020 7020 0
60 20250401 182800 590024040 7020 7020 7020 7020 0
61 20250401 182700 590024040 7020 7020 7020 7020 0
62 20250401 182600 590024040 7020 7020 7020 7020 1016
63 20250401 182500 590024040 7020 7020 7020 7020 0
64 20250401 182400 590024040 7020 7020 7020 7020 0
65 20250401 182300 590024040 7020 7020 7020 7020 0
66 20250401 182200 590024040 7020 7020 7020 7020 0
67 20250401 182100 590024040 7020 7020 7020 7020 0
68 20250401 182000 590024040 7020 7020 7020 7020 0
69 20250401 181900 590024040 7020 7020 7020 7020 0
70 20250401 181800 590024040 7020 7020 7020 7020 0
71 20250401 181700 590024040 7020 7020 7020 7020 0
72 20250401 181600 590024040 7020 7020 7020 7020 0
73 20250401 181500 590024040 7020 7020 7020 7020 0
74 20250401 181400 590024040 7020 7020 7020 7020 0
75 20250401 181300 590024040 7020 7020 7020 7020 0
76 20250401 181200 590024040 7020 7020 7020 7020 0
77 20250401 181100 590024040 7020 7020 7020 7020 0
78 20250401 181000 590024040 7020 7020 7020 7020 0
79 20250401 180900 590024040 7020 7020 7020 7020 0
80 20250401 180800 590024040 7020 7020 7020 7020 0
81 20250401 180700 590024040 7020 7020 7020 7020 0
82 20250401 180600 590024040 7020 7020 7020 7020 0
83 20250401 180500 590024040 7020 7020 7020 7020 0
84 20250401 180400 590024040 7020 7020 7020 7020 0
85 20250401 180300 590024040 7020 7020 7020 7020 0
86 20250401 180200 590024040 7020 7020 7020 7020 0
87 20250401 180100 590024040 7020 7020 7020 7020 0
88 20250401 180000 590024040 7020 7020 7020 7020 0
89 20250401 175900 590024040 7020 7020 7020 7020 0
90 20250401 175800 590024040 7020 7020 7020 7020 0
91 20250401 175700 590024040 7020 7020 7020 7020 0
92 20250401 175600 590024040 7020 7020 7020 7020 1016
93 20250401 175500 590024040 7020 7020 7020 7020 0
94 20250401 175400 590024040 7020 7020 7020 7020 0
95 20250401 175300 590024040 7020 7020 7020 7020 0
96 20250401 175200 590024040 7020 7020 7020 7020 0
97 20250401 175100 590024040 7020 7020 7020 7020 0
98 20250401 175000 590024040 7020 7020 7020 7020 0
99 20250401 174900 590024040 7020 7020 7020 7020 0
100 20250401 174800 590024040 7020 7020 7020 7020 0
101 20250401 174700 590024040 7020 7020 7020 7020 0
102 20250401 174600 590024040 7020 7020 7020 7020 0
103 20250401 174500 590024040 7020 7020 7020 7020 0
104 20250401 174400 590024040 7020 7020 7020 7020 0
105 20250401 174300 590024040 7020 7020 7020 7020 0
106 20250401 174200 590024040 7020 7020 7020 7020 0
107 20250401 174100 590024040 7020 7020 7020 7020 0
108 20250401 174000 590024040 7020 7020 7020 7020 0
109 20250401 173900 590024040 7020 7020 7020 7020 0
110 20250401 173800 590024040 7020 7020 7020 7020 0
111 20250401 173700 590024040 7020 7020 7020 7020 0
112 20250401 173600 590024040 7020 7020 7020 7020 0
113 20250401 173500 590024040 7020 7020 7020 7020 0
114 20250401 173400 590024040 7020 7020 7020 7020 0
115 20250401 173300 590024040 7020 7020 7020 7020 0
116 20250401 173200 590024040 7020 7020 7020 7020 0
117 20250401 173100 590024040 7020 7020 7020 7020 0
118 20250401 173000 590024040 7020 7020 7020 7020 0
119 20250401 172900 590024040 7020 7020 7020 7020 0
120 20250401 172800 590024040 7020 7020 7020 7020 0
121 20250401 172700 590024040 7020 7020 7020 7020 0
122 20250401 172600 590024040 7020 7020 7020 7020 1016
123 20250401 172500 590024040 7020 7020 7020 7020 0
124 20250401 172400 590024040 7020 7020 7020 7020 0
125 20250401 172300 590024040 7020 7020 7020 7020 0
126 20250401 172200 590024040 7020 7020 7020 7020 0
127 20250401 172100 590024040 7020 7020 7020 7020 0
128 20250401 172000 590024040 7020 7020 7020 7020 0
129 20250401 171900 590024040 7020 7020 7020 7020 0
130 20250401 171800 590024040 7020 7020 7020 7020 0
131 20250401 171700 590024040 7020 7020 7020 7020 0
132 20250401 171600 590024040 7020 7020 7020 7020 0
133 20250401 171500 590024040 7020 7020 7020 7020 0
134 20250401 171400 590024040 7020 7020 7020 7020 0
135 20250401 171300 590024040 7020 7020 7020 7020 0
136 20250401 171200 590024040 7020 7020 7020 7020 0
137 20250401 171100 590024040 7020 7020 7020 7020 0
138 20250401 171000 590024040 7020 7020 7020 7020 0
139 20250401 170900 590024040 7020 7020 7020 7020 0
140 20250401 170800 590024040 7020 7020 7020 7020 0
141 20250401 170700 590024040 7020 7020 7020 7020 0
142 20250401 170600 590024040 7020 7020 7020 7020 0
143 20250401 170500 590024040 7020 7020 7020 7020 0
144 20250401 170400 590024040 7020 7020 7020 7020 0
145 20250401 170300 590024040 7020 7020 7020 7020 0
146 20250401 170200 590024040 7020 7020 7020 7020 0
147 20250401 170100 590024040 7020 7020 7020 7020 0
148 20250401 170000 590024040 7020 7020 7020 7020 0
149 20250401 165900 590024040 7020 7020 7020 7020 0
150 20250401 165800 590024040 7020 7020 7020 7020 0
151 20250401 165700 590024040 7020 7020 7020 7020 0
152 20250401 165600 590024040 7020 7020 7020 7020 1016
153 20250401 165500 590024040 7020 7020 7020 7020 0
154 20250401 165400 590024040 7020 7020 7020 7020 0
155 20250401 165300 590024040 7020 7020 7020 7020 0
156 20250401 165200 590024040 7020 7020 7020 7020 0
157 20250401 165100 590024040 7020 7020 7020 7020 0
158 20250401 165000 590024040 7020 7020 7020 7020 0
159 20250401 164900 590024040 7020 7020 7020 7020 0
160 20250401 164800 590024040 7020 7020 7020 7020 0
161 20250401 164700 590024040 7020 7020 7020 7020 0
162 20250401 164600 590024040 7020 7020 7020 7020 0
163 20250401 164500 590024040 7020 7020 7020 7020 0
164 20250401 164400 590024040 7020 7020 7020 7020 0
165 20250401 164300 590024040 7020 7020 7020 7020 0
166 20250401 164200 590024040 7020 7020 7020 7020 0
167 20250401 164100 590024040 7020 7020 7020 7020 0
168 20250401 164000 590024040 7020 7020 7020 7020 0
169 20250401 163900 590024040 7020 7020 7020 7020 0
170 20250401 163800 590024040 7020 7020 7020 7020 0
171 20250401 163700 590024040 7020 7020 7020 7020 0
172 20250401 163600 590024040 7020 7020 7020 7020 0
173 20250401 163500 590024040 7020 7020 7020 7020 0
174 20250401 163400 590024040 7020 7020 7020 7020 0
175 20250401 163300 590024040 7020 7020 7020 7020 0
176 20250401 163200 590024040 7020 7020 7020 7020 0
177 20250401 163100 590024040 7020 7020 7020 7020 0
178 20250401 163000 590024040 7020 7020 7020 7020 0
179 20250401 162900 590024040 7020 7020 7020 7020 0
180 20250401 162800 590024040 7020 7020 7020 7020 0
181 20250401 162700 590024040 7020 7020 7020 7020 0
182 20250401 162600 590024040 7020 7020 7020 7020 1016
183 20250401 162500 590024040 7020 7020 7020 7020 0
184 20250401 162400 590024040 7020 7020 7020 7020 0
185 20250401 162300 590024040 7020 7020 7020 7020 0
186 20250401 162200 590024040 7020 7020 7020 7020 0
187 20250401 162100 590024040 7020 7020 7020 7020 0
188 20250401 162000 590024040 7020 7020 7020 7020 0
189 20250401 161900 590024040 7020 7020 7020 7020 0
190 20250401 161800 590024040 7020 7020 7020 7020 0
191 20250401 161700 590024040 7020 7020 7020 7020 0
192 20250401 161600 590024040 7020 7020 7020 7020 0
193 20250401 161500 590024040 7020 7020 7020 7020 0
194 20250401 161400 590024040 7020 7020 7020 7020 0
195 20250401 161300 590024040 7020 7020 7020 7020 0
196 20250401 161200 590024040 7020 7020 7020 7020 0
197 20250401 161100 590024040 7020 7020 7020 7020 0
198 20250401 161000 590024040 7020 7020 7020 7020 0
199 20250401 160900 590024040 7020 7020 7020 7020 0
200 20250401 160800 590024040 7020 7020 7020 7020 0
201 20250401 160700 590024040 7020 7020 7020 7020 0
202 20250401 160600 590024040 7020 7020 7020 7020 0
203 20250401 160500 590024040 7020 7020 7020 7020 0
204 20250401 160400 590024040 7020 7020 7020 7020 0
205 20250401 160300 590024040 7020 7020 7020 7020 0
206 20250401 160200 590024040 7020 7020 7020 7020 0
207 20250401 160100 590024040 7020 7020 7020 7020 0
208 20250401 160000 590024040 7020 7020 7020 7020 0
209 20250401 155900 590024040 7020 7020 7020 7020 0
210 20250401 155800 590024040 7020 7020 7020 7020 0
211 20250401 155700 590024040 7020 7020 7020 7020 0
212 20250401 155600 590024040 7020 7020 7020 7020 1016
213 20250401 155500 590024040 7020 7020 7020 7020 0
214 20250401 155400 590024040 7020 7020 7020 7020 0
215 20250401 155300 590024040 7020 7020 7020 7020 0
216 20250401 155200 590024040 7020 7020 7020 7020 0
217 20250401 155100 590024040 7020 7020 7020 7020 0
218 20250401 155000 590024040 7020 7020 7020 7020 0
219 20250401 154900 590024040 7020 7020 7020 7020 0
220 20250401 154800 590024040 7020 7020 7020 7020 0
221 20250401 154700 590024040 7020 7020 7020 7020 0
222 20250401 154600 590024040 7020 7020 7020 7020 0
223 20250401 154500 590024040 7020 7020 7020 7020 0
224 20250401 154400 590024040 7020 7020 7020 7020 0
225 20250401 154300 590024040 7020 7020 7020 7020 0
226 20250401 154200 590024040 7020 7020 7020 7020 0
227 20250401 154100 590024040 7020 7020 7020 7020 0
228 20250401 154000 590024040 7020 7020 7020 7020 0
229 20250401 153900 590024040 7020 7020 7020 7020 0
230 20250401 153800 590024040 7020 7020 7020 7020 0
231 20250401 153700 590024040 7020 7020 7020 7020 0
232 20250401 153600 590024040 7020 7020 7020 7020 0
233 20250401 153500 590024040 7020 7020 7020 7020 0
234 20250401 153400 590024040 7020 7020 7020 7020 0
235 20250401 153300 590024040 7020 7020 7020 7020 0
236 20250401 153200 590024040 7020 7020 7020 7020 0
237 20250401 153100 590024040 7020 7020 7020 7020 0
238 20250401 153000 590024040 7020 7020 7020 7020 1016
239 20250401 152900 582891720 6990 6990 6990 6990 0
240 20250401 152800 582891720 6990 6990 6990 6990 0
241 20250401 152700 582891720 6990 6990 6990 6990 0
242 20250401 152600 582891720 6990 6990 6990 6990 0
243 20250401 152500 582891720 6990 6990 6990 6990 0
244 20250401 152400 582891720 6990 6990 6990 6990 0
245 20250401 152300 582891720 6990 6990 6990 6990 0
246 20250401 152200 582891720 6990 6990 6990 6990 0
247 20250401 152100 582891720 6990 6990 6990 6990 0
248 20250401 152000 582891720 6990 6990 6990 6990 0
249 20250401 151900 582891720 6990 6950 6990 6940 1147
250 20250401 151800 574921300 6990 6990 6990 6990 0
251 20250401 151700 574921300 6990 6990 6990 6990 0
252 20250401 151600 574921300 6990 6990 6990 6990 0
253 20250401 151500 574921300 6990 6990 6990 6990 54
254 20250401 151400 574543840 6990 6990 6990 6990 50
255 20250401 151300 574194340 6970 6970 6990 6950 787
256 20250401 151200 568711400 6970 6980 6980 6970 40
257 20250401 151100 568432590 7000 7000 7000 7000 0
258 20250401 151000 568432590 7000 7000 7000 7000 0
259 20250401 150900 568432590 7000 7000 7000 7000 10
260 20250401 150800 568362590 7000 6990 7000 6970 291
261 20250401 150700 566331770 7000 7000 7000 7000 6
262 20250401 150600 566289770 6980 6980 6980 6980 0
263 20250401 150500 566289770 6980 6980 6980 6980 2
264 20250401 150400 566275810 7000 7000 7000 7000 0
265 20250401 150300 566275810 7000 7000 7000 7000 0
266 20250401 150200 566275810 7000 7000 7000 7000 0
267 20250401 150100 566275810 7000 7000 7000 7000 0
268 20250401 150000 566275810 7000 7000 7000 7000 14
269 20250401 145900 566177810 6990 6990 6990 6990 0
270 20250401 145800 566177810 6990 6970 6990 6970 208
271 20250401 145700 564727890 7000 7000 7000 7000 0
272 20250401 145600 564727890 7000 7000 7000 7000 0
273 20250401 145500 564727890 7000 7000 7000 7000 0
274 20250401 145400 564727890 7000 7000 7000 7000 0
275 20250401 145300 564727890 7000 7000 7000 7000 0
276 20250401 145200 564727890 7000 7000 7000 7000 0
277 20250401 145100 564727890 7000 7000 7000 7000 0
278 20250401 145000 564727890 7000 7000 7000 7000 0
279 20250401 144900 564727890 7000 6970 7000 6940 296
280 20250401 144800 562671180 6970 6970 6970 6970 0
281 20250401 144700 562671180 6970 6970 6970 6970 188
282 20250401 144600 561360820 6950 6980 6980 6950 235
283 20250401 144500 559723880 6970 6970 6970 6970 0
284 20250401 144400 559723880 6970 6970 6970 6970 0
285 20250401 144300 559723880 6970 6970 6970 6970 0
286 20250401 144200 559723880 6970 6970 6970 6970 0
287 20250401 144100 559723880 6970 6970 6970 6970 0
288 20250401 144000 559723880 6970 6970 6970 6970 0
289 20250401 143900 559723880 6970 6970 6970 6970 0
290 20250401 143800 559723880 6970 6970 6970 6970 0
291 20250401 143700 559723880 6970 6970 6970 6970 0
292 20250401 143600 559723880 6970 6980 6980 6970 700
293 20250401 143500 554842880 7000 6990 7000 6990 529
294 20250401 143400 551140120 6970 6970 6970 6970 0
295 20250401 143300 551140120 6970 6970 6970 6970 0
296 20250401 143200 551140120 6970 6970 6970 6970 42
297 20250401 143100 550847380 6970 6970 6970 6970 35
298 20250401 143000 550603430 6970 6970 6970 6970 17
299 20250401 142900 550484940 6980 6980 6980 6980 0
300 20250401 142800 550484940 6980 6980 6980 6980 118
301 20250401 142700 549661300 6950 6950 6950 6950 0
302 20250401 142600 549661300 6950 6950 6950 6950 200
303 20250401 142500 548271300 6950 6960 7010 6900 3120
304 20250401 142400 526574910 6960 6960 6960 6960 25
305 20250401 142300 526400910 6980 6980 6980 6980 0
306 20250401 142200 526400910 6980 6980 6980 6980 20
307 20250401 142100 526261310 6970 6970 6990 6910 1996
308 20250401 142000 512421000 7010 7020 7020 6950 721
309 20250401 141900 507387600 7030 7030 7030 7030 0
310 20250401 141800 507387600 7030 7030 7030 7030 0
311 20250401 141700 507387600 7030 7030 7030 7030 0
312 20250401 141600 507387600 7030 7030 7030 7030 0
313 20250401 141500 507387600 7030 7030 7030 7030 0
314 20250401 141400 507387600 7030 7030 7030 7030 0
315 20250401 141300 507387600 7030 7030 7030 7030 0
316 20250401 141200 507387600 7030 7030 7030 7030 0
317 20250401 141100 507387600 7030 7030 7030 7030 0
318 20250401 141000 507387600 7030 7030 7030 7030 0
319 20250401 140900 507387600 7030 7030 7030 7030 0
320 20250401 140800 507387600 7030 7030 7030 7030 0
321 20250401 140700 507387600 7030 7030 7030 7030 70
322 20250401 140600 506895500 7020 7020 7020 7020 0
323 20250401 140500 506895500 7020 7020 7020 7020 0
324 20250401 140400 506895500 7020 7020 7020 7020 0
325 20250401 140300 506895500 7020 7020 7020 7020 0
326 20250401 140200 506895500 7020 7020 7020 7020 0
327 20250401 140100 506895500 7020 7020 7020 7020 0
328 20250401 140000 506895500 7020 7020 7020 7020 5
329 20250401 135900 506860400 7040 7040 7040 7040 0
330 20250401 135800 506860400 7040 7040 7040 7040 0
331 20250401 135700 506860400 7040 7040 7040 7040 0
332 20250401 135600 506860400 7040 7040 7040 7040 0
333 20250401 135500 506860400 7040 7040 7040 7040 0
334 20250401 135400 506860400 7040 7040 7040 7040 0
335 20250401 135300 506860400 7040 7040 7040 7040 0
336 20250401 135200 506860400 7040 7040 7040 7040 77
337 20250401 135100 506318320 7040 7040 7040 7040 0
338 20250401 135000 506318320 7040 7040 7040 7040 0
339 20250401 134900 506318320 7040 7040 7040 7040 0
340 20250401 134800 506318320 7040 7040 7040 7040 0
341 20250401 134700 506318320 7040 7040 7040 7040 0
342 20250401 134600 506318320 7040 7040 7040 7040 100
343 20250401 134500 505614320 7040 7040 7040 7040 0
344 20250401 134400 505614320 7040 7040 7040 7040 0
345 20250401 134300 505614320 7040 7020 7040 7020 992
346 20250401 134200 498633920 7010 7020 7020 7010 154
347 20250401 134100 497554340 7020 7020 7020 7020 555
348 20250401 134000 493658240 7020 7020 7020 7020 0
349 20250401 133900 493658240 7020 7020 7020 7020 0
350 20250401 133800 493658240 7020 7020 7020 7020 0
351 20250401 133700 493658240 7020 7020 7020 7020 0
352 20250401 133600 493658240 7020 7020 7020 7020 0
353 20250401 133500 493658240 7020 7020 7020 7020 0
354 20250401 133400 493658240 7020 7020 7020 7020 0
355 20250401 133300 493658240 7020 7020 7020 7020 4
356 20250401 133200 493630160 7020 7020 7020 7020 0
357 20250401 133100 493630160 7020 7020 7020 7020 0
358 20250401 133000 493630160 7020 7020 7020 7020 0
359 20250401 132900 493630160 7020 7020 7020 7020 0
360 20250401 132800 493630160 7020 7020 7020 7020 1
361 20250401 132700 493623140 7030 7030 7030 7030 0
362 20250401 132600 493623140 7030 7030 7030 7030 0
363 20250401 132500 493623140 7030 7040 7040 7030 6
364 20250401 132400 493580930 7030 7030 7030 7030 0
365 20250401 132300 493580930 7030 7030 7030 7030 0
366 20250401 132200 493580930 7030 7030 7030 7030 15
367 20250401 132100 493475480 7030 7030 7030 7030 0
368 20250401 132000 493475480 7030 7030 7030 7030 422
369 20250401 131900 490508820 7010 7010 7010 7010 3
370 20250401 131800 490487790 7010 7010 7010 7010 0
371 20250401 131700 490487790 7010 7010 7010 7010 120
372 20250401 131600 489646590 7010 7030 7030 7010 139
373 20250401 131500 488670020 7030 7030 7030 7030 0
374 20250401 131400 488670020 7030 7030 7030 7030 0
375 20250401 131300 488670020 7030 7030 7030 7030 0
376 20250401 131200 488670020 7030 7030 7030 7030 0
377 20250401 131100 488670020 7030 7030 7030 7030 0
378 20250401 131000 488670020 7030 7030 7030 7030 0
379 20250401 130900 488670020 7030 7030 7030 7030 0
380 20250401 130800 488670020 7030 7030 7030 7030 0
381 20250401 130700 488670020 7030 7030 7030 7030 0
382 20250401 130600 488670020 7030 7030 7030 7030 0
383 20250401 130500 488670020 7030 7030 7030 7030 0
384 20250401 130400 488670020 7030 7030 7030 7030 0
385 20250401 130300 488670020 7030 7030 7030 7030 21
386 20250401 130200 488522390 7010 7010 7010 7000 632
387 20250401 130100 484092300 7010 7010 7010 7010 15
388 20250401 130000 483987150 7030 7030 7030 7030 112
389 20250401 125900 483199790 7030 7030 7030 7030 0
390 20250401 125800 483199790 7030 7030 7030 7030 0
391 20250401 125700 483199790 7030 7030 7030 7030 0
392 20250401 125600 483199790 7030 7030 7030 7030 0
393 20250401 125500 483199790 7030 7010 7030 7010 56
394 20250401 125400 482806230 7010 7020 7020 7010 394
395 20250401 125300 480040640 7040 7040 7040 7040 0
396 20250401 125200 480040640 7040 7020 7040 7020 332
397 20250401 125100 477709360 7030 7030 7030 7030 550
398 20250401 125000 473842860 7030 7030 7030 7030 0
399 20250401 124900 473842860 7030 7030 7030 7030 5
400 20250401 124800 473807710 7030 7030 7030 7030 0
401 20250401 124700 473807710 7030 7030 7030 7030 0
402 20250401 124600 473807710 7030 7030 7030 7030 0
403 20250401 124500 473807710 7030 7040 7040 7030 224
404 20250401 124400 472232980 7030 7030 7030 7030 22
405 20250401 124300 472078320 7040 7030 7040 7030 112
406 20250401 124200 471290830 7030 7030 7030 7030 0
407 20250401 124100 471290830 7030 7030 7030 7030 1
408 20250401 124000 471283800 7040 7040 7040 7040 55
409 20250401 123900 470896600 7040 7040 7040 7040 27
410 20250401 123800 470706520 7040 7040 7040 7040 0
411 20250401 123700 470706520 7040 7040 7040 7040 5
412 20250401 123600 470671320 7030 7030 7030 7030 0
413 20250401 123500 470671320 7030 7030 7030 7030 0
414 20250401 123400 470671320 7030 7030 7030 7030 0
415 20250401 123300 470671320 7030 7030 7030 7030 0
416 20250401 123200 470671320 7030 7020 7030 7020 261
417 20250401 123100 468838490 7010 7010 7010 7010 0
418 20250401 123000 468838490 7010 7010 7010 7010 0
419 20250401 122900 468838490 7010 7010 7010 7010 0
420 20250401 122800 468838490 7010 7010 7010 7010 0
421 20250401 122700 468838490 7010 7010 7010 7010 94
422 20250401 122600 468179550 7010 7010 7010 7010 0
423 20250401 122500 468179550 7010 7010 7010 7010 0
424 20250401 122400 468179550 7010 7010 7010 7010 0
425 20250401 122300 468179550 7010 7010 7010 7010 10
426 20250401 122200 468109450 7010 7010 7010 7010 0
427 20250401 122100 468109450 7010 7010 7010 7010 0
428 20250401 122000 468109450 7010 7010 7010 7010 10
429 20250401 121900 468039350 7030 7030 7030 7030 0
430 20250401 121800 468039350 7030 7030 7030 7030 0
431 20250401 121700 468039350 7030 7030 7030 7030 1
432 20250401 121600 468032320 7030 7030 7030 7030 239
433 20250401 121500 466352150 7020 7020 7020 7020 101
434 20250401 121400 465643130 7000 7000 7000 7000 0
435 20250401 121300 465643130 7000 7000 7000 7000 500
436 20250401 121200 462143130 7000 7000 7000 7000 0
437 20250401 121100 462143130 7000 7000 7000 7000 0
438 20250401 121000 462143130 7000 7000 7000 7000 0
439 20250401 120900 462143130 7000 7000 7000 7000 0
440 20250401 120800 462143130 7000 7000 7000 7000 0
441 20250401 120700 462143130 7000 7000 7000 7000 0
442 20250401 120600 462143130 7000 7000 7000 7000 62
443 20250401 120500 461709130 7000 7000 7000 7000 8
444 20250401 120400 461653130 7000 7000 7000 7000 0
445 20250401 120300 461653130 7000 7000 7000 7000 15
446 20250401 120200 461548130 7040 7040 7040 7040 0
447 20250401 120100 461548130 7040 7040 7040 7040 0
448 20250401 120000 461548130 7040 7030 7040 7030 100
449 20250401 115900 460844320 7030 7000 7030 7000 120
450 20250401 115800 460001850 7000 7000 7000 7000 0
451 20250401 115700 460001850 7000 7000 7000 7000 0
452 20250401 115600 460001850 7000 7000 7000 7000 100
453 20250401 115500 459301850 6990 6990 6990 6990 92
454 20250401 115400 458658770 6990 6990 6990 6990 0
455 20250401 115300 458658770 6990 6990 6990 6990 0
456 20250401 115200 458658770 6990 6990 6990 6990 8
457 20250401 115100 458602850 7010 7010 7010 7010 0
458 20250401 115000 458602850 7010 7010 7010 7010 0
459 20250401 114900 458602850 7010 7010 7010 7010 313
460 20250401 114800 456408720 7020 7020 7020 7020 30
461 20250401 114700 456198120 7020 7020 7020 7020 8
462 20250401 114600 456141960 7030 7030 7030 7030 0
463 20250401 114500 456141960 7030 7030 7030 7030 0
464 20250401 114400 456141960 7030 7030 7030 7030 0
465 20250401 114300 456141960 7030 7030 7030 7030 1
466 20250401 114200 456134930 7030 7030 7030 7030 39
467 20250401 114100 455860760 7000 7000 7000 7000 120
468 20250401 114000 455020760 7000 6990 7000 6990 467
469 20250401 113900 451752080 7000 7000 7000 7000 0
470 20250401 113800 451752080 7000 7010 7010 7000 486
471 20250401 113700 448349500 7000 7000 7000 7000 0
472 20250401 113600 448349500 7000 7000 7000 7000 0
473 20250401 113500 448349500 7000 7000 7000 7000 0
474 20250401 113400 448349500 7000 7000 7000 7000 50
475 20250401 113300 447999500 7040 7040 7040 7040 1
476 20250401 113200 447992460 7040 7040 7040 7040 1
477 20250401 113100 447985420 7000 7000 7000 7000 0
478 20250401 113000 447985420 7000 7010 7010 7000 576
479 20250401 112900 443951410 7020 7020 7020 7020 193
480 20250401 112800 442596550 7000 7020 7020 7000 2134
481 20250401 112700 427654250 7020 7020 7020 7020 0
482 20250401 112600 427654250 7020 7020 7020 7020 0
483 20250401 112500 427654250 7020 7020 7020 7020 43
484 20250401 112400 427352390 7050 7050 7050 7050 0
485 20250401 112300 427352390 7050 7050 7050 7050 499
486 20250401 112200 423834440 7050 7060 7060 7020 635
487 20250401 112100 419362010 7050 7050 7050 7050 10
488 20250401 112000 419291510 7050 7060 7060 7050 47
489 20250401 111900 418959740 7030 7030 7030 7030 0
490 20250401 111800 418959740 7030 7030 7030 7030 0
491 20250401 111700 418959740 7030 7030 7030 7030 377
492 20250401 111600 416309430 7060 7060 7060 7060 0
493 20250401 111500 416309430 7060 7030 7060 7030 3433
494 20250401 111400 392127960 7020 7030 7030 7020 198
495 20250401 111300 390736410 7030 7030 7030 7030 0
496 20250401 111200 390736410 7030 7030 7030 7030 0
497 20250401 111100 390736410 7030 7030 7030 7030 73
498 20250401 111000 390223220 7030 7030 7030 7030 19
499 20250401 110900 390089650 7030 7030 7030 7030 800
500 20250401 110800 384465650 7030 7040 7040 7030 1044
501 20250401 110700 377126140 7040 7040 7040 7040 0
502 20250401 110600 377126140 7040 7030 7040 7020 235
503 20250401 110500 375473460 7020 7020 7020 7020 0
504 20250401 110400 375473460 7020 7020 7020 7020 0
505 20250401 110300 375473460 7020 7020 7020 7020 0
506 20250401 110200 375473460 7020 7020 7020 7020 635
507 20250401 110100 371015760 7020 7010 7020 7010 730
508 20250401 110000 365892180 7000 7000 7000 7000 363
509 20250401 105900 363351180 7010 7010 7010 7010 0
510 20250401 105800 363351180 7010 7010 7010 7010 0
511 20250401 105700 363351180 7010 7000 7020 7000 752
512 20250401 105600 358078290 6970 6970 6970 6970 0
513 20250401 105500 358078290 6970 6970 6970 6970 1
514 20250401 105400 358071320 7010 6990 7010 6990 2649
515 20250401 105300 339526550 6980 6980 6980 6980 0
516 20250401 105200 339526550 6980 6980 6980 6980 3
517 20250401 105100 339505610 6980 6980 6980 6980 0
518 20250401 105000 339505610 6980 6980 6980 6980 70
519 20250401 104900 339017010 6990 6990 6990 6990 352
520 20250401 104800 336556530 6970 6970 6970 6970 500
521 20250401 104700 333071530 6970 6990 7000 6920 2276
522 20250401 104600 317177040 6990 6980 6990 6970 1196
523 20250401 104500 308833800 6980 6960 6980 6960 3324
524 20250401 104400 285652360 6960 6950 6960 6950 1050
525 20250401 104300 278344860 6900 6930 6930 6900 405
526 20250401 104200 275540880 6900 6920 6920 6900 224
527 20250401 104100 273990820 6920 6900 6920 6900 303
528 20250401 104000 271897880 6900 6900 6910 6900 307
529 20250401 103900 269778430 6900 6940 6940 6840 6153
530 20250401 103800 227512540 6940 6940 6940 6940 52
531 20250401 103700 227151660 6910 6910 6910 6910 0
532 20250401 103600 227151660 6910 6910 6910 6910 0
533 20250401 103500 227151660 6910 6920 6920 6910 460
534 20250401 103400 223969270 6940 6940 6940 6940 0
535 20250401 103300 223969270 6940 6940 6940 6940 4
536 20250401 103200 223941510 6940 6930 6940 6930 62
537 20250401 103100 223511840 6940 6940 6940 6940 33
538 20250401 103000 223282820 6940 6940 6940 6940 0
539 20250401 102900 223282820 6940 6940 6940 6940 127
540 20250401 102800 222401440 6950 6950 6950 6950 25
541 20250401 102700 222227690 6940 6950 6950 6940 307
542 20250401 102600 220094270 6960 6960 6960 6960 0
543 20250401 102500 220094270 6960 6960 6960 6960 31
544 20250401 102400 219878510 7000 7000 7000 7000 0
545 20250401 102300 219878510 7000 7000 7000 7000 0
546 20250401 102200 219878510 7000 7000 7000 7000 0
547 20250401 102100 219878510 7000 7000 7000 7000 1
548 20250401 102000 219871510 6960 6960 6960 6960 1
549 20250401 101900 219864550 7000 7000 7000 7000 18
550 20250401 101800 219738550 7010 6980 7010 6980 144
551 20250401 101700 218732950 7010 6980 7010 6980 633
552 20250401 101600 214313140 7010 7010 7010 7010 103
553 20250401 101500 213591110 7010 7010 7020 7000 137
554 20250401 101400 212630800 7000 7000 7000 7000 21
555 20250401 101300 212483800 7020 7020 7020 7020 0
556 20250401 101200 212483800 7020 7020 7020 7020 0
557 20250401 101100 212483800 7020 6970 7020 6970 697
558 20250401 101000 207605220 6960 6960 6960 6960 0
559 20250401 100900 207605220 6960 6940 6960 6940 415
560 20250401 100800 204720160 6940 6940 6940 6940 1
561 20250401 100700 204713220 6950 6940 6950 6940 291
562 20250401 100600 202691030 6940 6940 6940 6940 0
563 20250401 100500 202691030 6940 6940 6940 6940 0
564 20250401 100400 202691030 6940 6940 6940 6940 43
565 20250401 100300 202392610 6940 6940 6940 6940 31
566 20250401 100200 202177470 6900 6900 6900 6900 0
567 20250401 100100 202177470 6900 6900 6900 6900 0
568 20250401 100000 202177470 6900 6900 6900 6900 135
569 20250401 095900 201245970 6890 6900 6900 6890 295
570 20250401 095800 199210680 6900 6900 6900 6900 107
571 20250401 095700 198472380 6920 6920 6920 6920 0
572 20250401 095600 198472380 6920 6920 6920 6920 0
573 20250401 095500 198472380 6920 6920 6920 6920 211
574 20250401 095400 197012260 6920 6920 6920 6920 26
575 20250401 095300 196832340 6900 6900 6900 6900 0
576 20250401 095200 196832340 6900 6900 6900 6900 1
577 20250401 095100 196825440 6900 6900 6900 6900 0
578 20250401 095000 196825440 6900 6900 6900 6900 2
579 20250401 094900 196811640 6940 6940 6940 6940 18
580 20250401 094800 196686720 6940 6940 6940 6940 3
581 20250401 094700 196665900 6940 6940 6940 6940 1
582 20250401 094600 196658960 6900 6910 6910 6900 726
583 20250401 094500 191648320 6920 6920 6920 6920 10
584 20250401 094400 191579120 6920 6920 6920 6920 0
585 20250401 094300 191579120 6920 6920 6920 6920 0
586 20250401 094200 191579120 6920 6920 6920 6920 0
587 20250401 094100 191579120 6920 6930 6930 6920 275
588 20250401 094000 189675730 6910 6930 6930 6910 250
589 20250401 093900 187945540 6970 6970 6970 6970 2
590 20250401 093800 187931600 6930 6950 6950 6930 402
591 20250401 093700 185138040 6920 6920 6920 6920 0
592 20250401 093600 185138040 6920 6970 6990 6920 108
593 20250401 093500 184386140 6990 6990 6990 6990 0
594 20250401 093400 184386140 6990 6990 6990 6990 28
595 20250401 093300 184190420 6940 6940 6940 6940 0
596 20250401 093200 184190420 6940 6950 6950 6920 1165
597 20250401 093100 176107560 6950 6990 6990 6950 51
598 20250401 093000 175751110 6990 7000 7000 6990 133
599 20250401 092900 174821420 7030 7030 7030 7030 49
600 20250401 092800 174476950 7040 6990 7040 6990 735
601 20250401 092700 169337060 7050 7050 7050 7050 0
602 20250401 092600 169337060 7050 7050 7050 7050 1
603 20250401 092500 169330010 7050 7050 7050 7050 14
604 20250401 092400 169231310 7040 7010 7040 6990 1199
605 20250401 092300 160802280 6950 6960 6960 6950 50
606 20250401 092200 160454760 6990 6990 6990 6990 228
607 20250401 092100 158861040 6990 7000 7000 6990 131
608 20250401 092000 157944480 7030 7030 7030 7030 0
609 20250401 091900 157944480 7030 7030 7030 7030 0
610 20250401 091800 157944480 7030 7030 7030 7030 150
611 20250401 091700 156889980 7030 7030 7040 7030 150
612 20250401 091600 155834490 6990 6990 6990 6990 73
613 20250401 091500 155324220 7000 7000 7030 7000 644
614 20250401 091400 150809860 7000 7000 7000 7000 0
615 20250401 091300 150809860 7000 7000 7000 7000 290
616 20250401 091200 148779860 7000 7000 7000 7000 0
617 20250401 091100 148779860 7000 7000 7000 7000 1
618 20250401 091000 148772860 7010 7000 7010 7000 7
619 20250401 090900 148723850 7010 7010 7010 7010 186
620 20250401 090800 147419990 7050 7040 7050 7040 194
621 20250401 090700 146054120 7030 7000 7030 7000 2176
622 20250401 090600 130809600 6980 6980 7000 6980 572
623 20250401 090500 126817020 6980 6980 6980 6980 116
624 20250401 090400 126007340 6910 6920 6920 6910 348
625 20250401 090300 123602280 6950 6950 6950 6950 75
626 20250401 090200 123081030 7010 7010 7010 7010 0
627 20250401 090100 123081030 7010 7030 7030 7010 161
628 20250401 090000 121950840 7040 6900 7090 6900 17031

1
033160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30581,22066331,221100630,159539573130,0.14
20250327,30581,22066331,227828450,164394165950,0.14
20250326,30581,22066331,231803980,167262788980,0.14
20250325,30581,22066331,230274930,166159472430,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30581 22066331 221100630 159539573130 0.14
3 20250327 30581 22066331 227828450 164394165950 0.14
4 20250326 30581 22066331 231803980 167262788980 0.14
5 20250325 30581 22066331 230274930 166159472430 0.14