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

639
042520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,81288230,7070,7070,7070,7070,52
20250401,193600,81288230,7070,7070,7070,7070,0
20250401,193500,81288230,7070,7070,7070,7070,0
20250401,193400,81288230,7070,7070,7070,7070,0
20250401,193300,81288230,7070,7070,7070,7070,0
20250401,193200,81288230,7070,7070,7070,7070,0
20250401,193100,81288230,7070,7070,7070,7070,0
20250401,193000,81288230,7070,7070,7070,7070,0
20250401,192900,81288230,7070,7070,7070,7070,0
20250401,192800,81288230,7070,7070,7070,7070,0
20250401,192700,81288230,7070,7070,7070,7070,0
20250401,192600,81288230,7070,7070,7070,7070,0
20250401,192500,81288230,7070,7070,7070,7070,0
20250401,192400,81288230,7070,7070,7070,7070,0
20250401,192300,81288230,7070,7070,7070,7070,0
20250401,192200,81288230,7070,7070,7070,7070,0
20250401,192100,81288230,7070,7070,7070,7070,0
20250401,192000,81288230,7070,7070,7070,7070,0
20250401,191900,81288230,7070,7070,7070,7070,0
20250401,191800,81288230,7070,7070,7070,7070,0
20250401,191700,81288230,7070,7070,7070,7070,0
20250401,191600,81288230,7070,7070,7070,7070,0
20250401,191500,81288230,7070,7070,7070,7070,0
20250401,191400,81288230,7070,7070,7070,7070,0
20250401,191300,81288230,7070,7070,7070,7070,0
20250401,191200,81288230,7070,7070,7070,7070,0
20250401,191100,81288230,7070,7070,7070,7070,0
20250401,191000,81288230,7070,7070,7070,7070,0
20250401,190900,81288230,7070,7070,7070,7070,0
20250401,190800,81288230,7070,7070,7070,7070,0
20250401,190700,81288230,7070,7070,7070,7070,52
20250401,190600,81288230,7070,7070,7070,7070,0
20250401,190500,81288230,7070,7070,7070,7070,0
20250401,190400,81288230,7070,7070,7070,7070,0
20250401,190300,81288230,7070,7070,7070,7070,0
20250401,190200,81288230,7070,7070,7070,7070,0
20250401,190100,81288230,7070,7070,7070,7070,0
20250401,190000,81288230,7070,7070,7070,7070,0
20250401,185900,81288230,7070,7070,7070,7070,0
20250401,185800,81288230,7070,7070,7070,7070,0
20250401,185700,81288230,7070,7070,7070,7070,0
20250401,185600,81288230,7070,7070,7070,7070,0
20250401,185500,81288230,7070,7070,7070,7070,0
20250401,185400,81288230,7070,7070,7070,7070,0
20250401,185300,81288230,7070,7070,7070,7070,0
20250401,185200,81288230,7070,7070,7070,7070,0
20250401,185100,81288230,7070,7070,7070,7070,0
20250401,185000,81288230,7070,7070,7070,7070,0
20250401,184900,81288230,7070,7070,7070,7070,0
20250401,184800,81288230,7070,7070,7070,7070,0
20250401,184700,81288230,7070,7070,7070,7070,0
20250401,184600,81288230,7070,7070,7070,7070,0
20250401,184500,81288230,7070,7070,7070,7070,0
20250401,184400,81288230,7070,7070,7070,7070,0
20250401,184300,81288230,7070,7070,7070,7070,0
20250401,184200,81288230,7070,7070,7070,7070,0
20250401,184100,81288230,7070,7070,7070,7070,0
20250401,184000,81288230,7070,7070,7070,7070,0
20250401,183900,81288230,7070,7070,7070,7070,0
20250401,183800,81288230,7070,7070,7070,7070,0
20250401,183700,81288230,7070,7070,7070,7070,52
20250401,183600,81288230,7070,7070,7070,7070,0
20250401,183500,81288230,7070,7070,7070,7070,0
20250401,183400,81288230,7070,7070,7070,7070,0
20250401,183300,81288230,7070,7070,7070,7070,0
20250401,183200,81288230,7070,7070,7070,7070,0
20250401,183100,81288230,7070,7070,7070,7070,0
20250401,183000,81288230,7070,7070,7070,7070,0
20250401,182900,81288230,7070,7070,7070,7070,0
20250401,182800,81288230,7070,7070,7070,7070,0
20250401,182700,81288230,7070,7070,7070,7070,0
20250401,182600,81288230,7070,7070,7070,7070,0
20250401,182500,81288230,7070,7070,7070,7070,0
20250401,182400,81288230,7070,7070,7070,7070,0
20250401,182300,81288230,7070,7070,7070,7070,0
20250401,182200,81288230,7070,7070,7070,7070,0
20250401,182100,81288230,7070,7070,7070,7070,0
20250401,182000,81288230,7070,7070,7070,7070,0
20250401,181900,81288230,7070,7070,7070,7070,0
20250401,181800,81288230,7070,7070,7070,7070,0
20250401,181700,81288230,7070,7070,7070,7070,0
20250401,181600,81288230,7070,7070,7070,7070,0
20250401,181500,81288230,7070,7070,7070,7070,0
20250401,181400,81288230,7070,7070,7070,7070,0
20250401,181300,81288230,7070,7070,7070,7070,0
20250401,181200,81288230,7070,7070,7070,7070,0
20250401,181100,81288230,7070,7070,7070,7070,0
20250401,181000,81288230,7070,7070,7070,7070,0
20250401,180900,81288230,7070,7070,7070,7070,0
20250401,180800,81288230,7070,7070,7070,7070,0
20250401,180700,81288230,7070,7070,7070,7070,52
20250401,180600,81288230,7070,7070,7070,7070,0
20250401,180500,81288230,7070,7070,7070,7070,0
20250401,180400,81288230,7070,7070,7070,7070,0
20250401,180300,81288230,7070,7070,7070,7070,0
20250401,180200,81288230,7070,7070,7070,7070,0
20250401,180100,81288230,7070,7070,7070,7070,0
20250401,180000,81288230,7070,7070,7070,7070,0
20250401,175900,81288230,7070,7070,7070,7070,0
20250401,175800,81288230,7070,7070,7070,7070,0
20250401,175700,81288230,7070,7070,7070,7070,0
20250401,175600,81288230,7070,7070,7070,7070,0
20250401,175500,81288230,7070,7070,7070,7070,0
20250401,175400,81288230,7070,7070,7070,7070,0
20250401,175300,81288230,7070,7070,7070,7070,0
20250401,175200,81288230,7070,7070,7070,7070,0
20250401,175100,81288230,7070,7070,7070,7070,0
20250401,175000,81288230,7070,7070,7070,7070,0
20250401,174900,81288230,7070,7070,7070,7070,0
20250401,174800,81288230,7070,7070,7070,7070,0
20250401,174700,81288230,7070,7070,7070,7070,0
20250401,174600,81288230,7070,7070,7070,7070,0
20250401,174500,81288230,7070,7070,7070,7070,0
20250401,174400,81288230,7070,7070,7070,7070,0
20250401,174300,81288230,7070,7070,7070,7070,0
20250401,174200,81288230,7070,7070,7070,7070,0
20250401,174100,81288230,7070,7070,7070,7070,0
20250401,174000,81288230,7070,7070,7070,7070,0
20250401,173900,81288230,7070,7070,7070,7070,0
20250401,173800,81288230,7070,7070,7070,7070,0
20250401,173700,81288230,7070,7070,7070,7070,52
20250401,173600,81288230,7070,7070,7070,7070,0
20250401,173500,81288230,7070,7070,7070,7070,0
20250401,173400,81288230,7070,7070,7070,7070,0
20250401,173300,81288230,7070,7070,7070,7070,0
20250401,173200,81288230,7070,7070,7070,7070,0
20250401,173100,81288230,7070,7070,7070,7070,0
20250401,173000,81288230,7070,7070,7070,7070,0
20250401,172900,81288230,7070,7070,7070,7070,0
20250401,172800,81288230,7070,7070,7070,7070,0
20250401,172700,81288230,7070,7070,7070,7070,0
20250401,172600,81288230,7070,7070,7070,7070,0
20250401,172500,81288230,7070,7070,7070,7070,0
20250401,172400,81288230,7070,7070,7070,7070,0
20250401,172300,81288230,7070,7070,7070,7070,0
20250401,172200,81288230,7070,7070,7070,7070,0
20250401,172100,81288230,7070,7070,7070,7070,0
20250401,172000,81288230,7070,7070,7070,7070,0
20250401,171900,81288230,7070,7070,7070,7070,0
20250401,171800,81288230,7070,7070,7070,7070,0
20250401,171700,81288230,7070,7070,7070,7070,0
20250401,171600,81288230,7070,7070,7070,7070,0
20250401,171500,81288230,7070,7070,7070,7070,0
20250401,171400,81288230,7070,7070,7070,7070,0
20250401,171300,81288230,7070,7070,7070,7070,0
20250401,171200,81288230,7070,7070,7070,7070,0
20250401,171100,81288230,7070,7070,7070,7070,0
20250401,171000,81288230,7070,7070,7070,7070,0
20250401,170900,81288230,7070,7070,7070,7070,0
20250401,170800,81288230,7070,7070,7070,7070,0
20250401,170700,81288230,7070,7070,7070,7070,52
20250401,170600,81288230,7070,7070,7070,7070,0
20250401,170500,81288230,7070,7070,7070,7070,0
20250401,170400,81288230,7070,7070,7070,7070,0
20250401,170300,81288230,7070,7070,7070,7070,0
20250401,170200,81288230,7070,7070,7070,7070,0
20250401,170100,81288230,7070,7070,7070,7070,0
20250401,170000,81288230,7070,7070,7070,7070,0
20250401,165900,81288230,7070,7070,7070,7070,0
20250401,165800,81288230,7070,7070,7070,7070,0
20250401,165700,81288230,7070,7070,7070,7070,0
20250401,165600,81288230,7070,7070,7070,7070,0
20250401,165500,81288230,7070,7070,7070,7070,0
20250401,165400,81288230,7070,7070,7070,7070,0
20250401,165300,81288230,7070,7070,7070,7070,0
20250401,165200,81288230,7070,7070,7070,7070,0
20250401,165100,81288230,7070,7070,7070,7070,0
20250401,165000,81288230,7070,7070,7070,7070,0
20250401,164900,81288230,7070,7070,7070,7070,0
20250401,164800,81288230,7070,7070,7070,7070,0
20250401,164700,81288230,7070,7070,7070,7070,0
20250401,164600,81288230,7070,7070,7070,7070,0
20250401,164500,81288230,7070,7070,7070,7070,0
20250401,164400,81288230,7070,7070,7070,7070,0
20250401,164300,81288230,7070,7070,7070,7070,0
20250401,164200,81288230,7070,7070,7070,7070,0
20250401,164100,81288230,7070,7070,7070,7070,0
20250401,164000,81288230,7070,7070,7070,7070,0
20250401,163900,81288230,7070,7070,7070,7070,0
20250401,163800,81288230,7070,7070,7070,7070,0
20250401,163700,81288230,7070,7070,7070,7070,52
20250401,163600,81288230,7070,7070,7070,7070,0
20250401,163500,81288230,7070,7070,7070,7070,0
20250401,163400,81288230,7070,7070,7070,7070,0
20250401,163300,81288230,7070,7070,7070,7070,0
20250401,163200,81288230,7070,7070,7070,7070,0
20250401,163100,81288230,7070,7070,7070,7070,0
20250401,163000,81288230,7070,7070,7070,7070,0
20250401,162900,81288230,7070,7070,7070,7070,0
20250401,162800,81288230,7070,7070,7070,7070,0
20250401,162700,81288230,7070,7070,7070,7070,0
20250401,162600,81288230,7070,7070,7070,7070,0
20250401,162500,81288230,7070,7070,7070,7070,0
20250401,162400,81288230,7070,7070,7070,7070,0
20250401,162300,81288230,7070,7070,7070,7070,0
20250401,162200,81288230,7070,7070,7070,7070,0
20250401,162100,81288230,7070,7070,7070,7070,0
20250401,162000,81288230,7070,7070,7070,7070,0
20250401,161900,81288230,7070,7070,7070,7070,0
20250401,161800,81288230,7070,7070,7070,7070,0
20250401,161700,81288230,7070,7070,7070,7070,0
20250401,161600,81288230,7070,7070,7070,7070,0
20250401,161500,81288230,7070,7070,7070,7070,0
20250401,161400,81288230,7070,7070,7070,7070,0
20250401,161300,81288230,7070,7070,7070,7070,0
20250401,161200,81288230,7070,7070,7070,7070,0
20250401,161100,81288230,7070,7070,7070,7070,0
20250401,161000,81288230,7070,7070,7070,7070,0
20250401,160900,81288230,7070,7070,7070,7070,0
20250401,160800,81288230,7070,7070,7070,7070,0
20250401,160700,81288230,7070,7070,7070,7070,52
20250401,160600,81288230,7070,7070,7070,7070,0
20250401,160500,81288230,7070,7070,7070,7070,0
20250401,160400,81288230,7070,7070,7070,7070,0
20250401,160300,81288230,7070,7070,7070,7070,0
20250401,160200,81288230,7070,7070,7070,7070,0
20250401,160100,81288230,7070,7070,7070,7070,0
20250401,160000,81288230,7070,7070,7070,7070,0
20250401,155900,81288230,7070,7070,7070,7070,0
20250401,155800,81288230,7070,7070,7070,7070,0
20250401,155700,81288230,7070,7070,7070,7070,0
20250401,155600,81288230,7070,7070,7070,7070,0
20250401,155500,81288230,7070,7070,7070,7070,0
20250401,155400,81288230,7070,7070,7070,7070,0
20250401,155300,81288230,7070,7070,7070,7070,0
20250401,155200,81288230,7070,7070,7070,7070,0
20250401,155100,81288230,7070,7070,7070,7070,0
20250401,155000,81288230,7070,7070,7070,7070,0
20250401,154900,81288230,7070,7070,7070,7070,0
20250401,154800,81288230,7070,7070,7070,7070,0
20250401,154700,81288230,7070,7070,7070,7070,0
20250401,154600,81288230,7070,7070,7070,7070,0
20250401,154500,81288230,7070,7070,7070,7070,0
20250401,154400,81288230,7070,7070,7070,7070,0
20250401,154300,81288230,7070,7070,7070,7070,0
20250401,154200,81288230,7070,7070,7070,7070,0
20250401,154100,81288230,7070,7070,7070,7070,0
20250401,154000,81288230,7070,7070,7070,7070,0
20250401,153900,81288230,7070,7070,7070,7070,0
20250401,153800,81288230,7070,7070,7070,7070,0
20250401,153700,81288230,7070,7070,7070,7070,52
20250401,153600,81288230,7070,7070,7070,7070,0
20250401,153500,81288230,7070,7070,7070,7070,0
20250401,153400,81288230,7070,7070,7070,7070,0
20250401,153300,81288230,7070,7070,7070,7070,0
20250401,153200,81288230,7070,7070,7070,7070,0
20250401,153100,81288230,7070,7070,7070,7070,0
20250401,153000,81288230,7070,7070,7070,7070,52
20250401,152900,80920590,7070,7070,7070,7070,0
20250401,152800,80920590,7070,7070,7070,7070,0
20250401,152700,80920590,7070,7070,7070,7070,0
20250401,152600,80920590,7070,7070,7070,7070,0
20250401,152500,80920590,7070,7070,7070,7070,0
20250401,152400,80920590,7070,7070,7070,7070,0
20250401,152300,80920590,7070,7070,7070,7070,0
20250401,152200,80920590,7070,7070,7070,7070,0
20250401,152100,80920590,7070,7070,7070,7070,0
20250401,152000,80920590,7070,7070,7070,7070,0
20250401,151900,80920590,7070,7050,7070,7020,205
20250401,151800,79474240,7050,7050,7050,7050,6
20250401,151700,79431940,7050,7050,7050,7050,0
20250401,151600,79431940,7050,6990,7050,6970,172
20250401,151500,78230870,7010,7010,7010,7010,0
20250401,151400,78230870,7010,7010,7010,7010,0
20250401,151300,78230870,7010,6980,7010,6980,188
20250401,151200,76916720,6990,6990,6990,6990,0
20250401,151100,76916720,6990,6990,6990,6990,22
20250401,151000,76762940,6990,6990,6990,6990,26
20250401,150900,76581200,7000,7000,7000,7000,0
20250401,150800,76581200,7000,7000,7000,7000,0
20250401,150700,76581200,7000,7000,7000,7000,13
20250401,150600,76490200,7010,7010,7010,7010,0
20250401,150500,76490200,7010,7010,7010,7010,0
20250401,150400,76490200,7010,7010,7010,7010,2
20250401,150300,76476180,7020,7020,7020,7020,0
20250401,150200,76476180,7020,7020,7020,7020,0
20250401,150100,76476180,7020,7020,7020,7020,5
20250401,150000,76441080,7030,7030,7030,7030,0
20250401,145900,76441080,7030,7030,7030,7030,0
20250401,145800,76441080,7030,7030,7030,7030,0
20250401,145700,76441080,7030,7030,7030,7030,18
20250401,145600,76314540,7030,7030,7030,7030,2
20250401,145500,76300480,7060,7060,7060,7060,0
20250401,145400,76300480,7060,7060,7060,7060,0
20250401,145300,76300480,7060,7060,7060,7060,0
20250401,145200,76300480,7060,7060,7060,7060,0
20250401,145100,76300480,7060,7060,7060,7060,1
20250401,145000,76293420,7000,6990,7000,6990,103
20250401,144900,75572770,7000,7000,7000,7000,0
20250401,144800,75572770,7000,7000,7000,7000,2
20250401,144700,75558770,7000,7000,7000,7000,0
20250401,144600,75558770,7000,7000,7000,7000,0
20250401,144500,75558770,7000,7000,7000,7000,0
20250401,144400,75558770,7000,7000,7000,7000,40
20250401,144300,75278770,7000,7000,7000,7000,0
20250401,144200,75278770,7000,7000,7000,7000,0
20250401,144100,75278770,7000,7000,7000,7000,30
20250401,144000,75068770,7010,7010,7010,7010,0
20250401,143900,75068770,7010,7010,7010,7010,1
20250401,143800,75061760,6990,6990,6990,6990,69
20250401,143700,74579450,6990,6990,6990,6990,0
20250401,143600,74579450,6990,6990,6990,6990,38
20250401,143500,74313830,6990,6990,6990,6990,34
20250401,143400,74076170,6990,6990,6990,6990,0
20250401,143300,74076170,6990,7000,7000,6990,28
20250401,143200,73880310,7010,7030,7030,7010,64
20250401,143100,73431000,7050,7050,7050,7050,0
20250401,143000,73431000,7050,7050,7050,7050,1
20250401,142900,73423950,7040,7050,7050,7040,35
20250401,142800,73177300,7070,7070,7070,7070,0
20250401,142700,73177300,7070,7070,7070,7070,0
20250401,142600,73177300,7070,7070,7070,7070,0
20250401,142500,73177300,7070,7070,7070,7070,0
20250401,142400,73177300,7070,7070,7070,7070,283
20250401,142300,71176490,7070,7060,7070,7040,52
20250401,142200,70809940,7070,7070,7070,7070,0
20250401,142100,70809940,7070,7070,7070,7070,0
20250401,142000,70809940,7070,7070,7070,7070,0
20250401,141900,70809940,7070,7030,7070,7030,274
20250401,141800,68877160,7020,6990,7020,6990,437
20250401,141700,65812380,6990,6990,6990,6990,0
20250401,141600,65812380,6990,6990,6990,6990,5
20250401,141500,65777430,6990,6990,6990,6990,14
20250401,141400,65679570,6990,6990,6990,6990,0
20250401,141300,65679570,6990,6990,6990,6990,0
20250401,141200,65679570,6990,6990,6990,6990,34
20250401,141100,65441910,7010,7010,7010,7010,1
20250401,141000,65434900,7000,7000,7000,7000,8
20250401,140900,65378900,7000,7000,7000,7000,50
20250401,140800,65028900,7000,7000,7000,7000,0
20250401,140700,65028900,7000,7000,7000,7000,0
20250401,140600,65028900,7000,7000,7000,7000,27
20250401,140500,64839900,7010,7010,7010,7010,0
20250401,140400,64839900,7010,7010,7010,7010,0
20250401,140300,64839900,7010,7010,7010,7010,0
20250401,140200,64839900,7010,7010,7010,7010,14
20250401,140100,64741760,7010,7010,7010,7010,0
20250401,140000,64741760,7010,7010,7010,7010,150
20250401,135900,63690260,7010,7010,7010,7010,0
20250401,135800,63690260,7010,7010,7010,7010,0
20250401,135700,63690260,7010,7010,7010,7010,0
20250401,135600,63690260,7010,7010,7010,7010,0
20250401,135500,63690260,7010,7010,7010,7010,0
20250401,135400,63690260,7010,7010,7010,7010,0
20250401,135300,63690260,7010,7010,7010,7010,1
20250401,135200,63683250,6970,6970,6970,6970,35
20250401,135100,63439300,7010,7010,7010,7010,1
20250401,135000,63432290,6970,6970,6970,6970,0
20250401,134900,63432290,6970,6970,6970,6970,70
20250401,134800,62944390,6970,6970,6970,6970,0
20250401,134700,62944390,6970,6970,6970,6970,0
20250401,134600,62944390,6970,6980,6980,6970,70
20250401,134500,62456140,6980,6980,6980,6980,0
20250401,134400,62456140,6980,6980,6980,6980,0
20250401,134300,62456140,6980,6980,6980,6980,36
20250401,134200,62204860,7010,7010,7010,7010,0
20250401,134100,62204860,7010,7010,7010,7010,1
20250401,134000,62197850,6980,6980,6980,6980,35
20250401,133900,61953550,7010,7010,7010,7010,0
20250401,133800,61953550,7010,7010,7010,7010,0
20250401,133700,61953550,7010,7010,7010,7010,0
20250401,133600,61953550,7010,7010,7010,7010,0
20250401,133500,61953550,7010,7010,7010,7010,0
20250401,133400,61953550,7010,7010,7010,7010,1
20250401,133300,61946540,6990,7000,7010,6990,45
20250401,133200,61631520,7010,7010,7010,7010,0
20250401,133100,61631520,7010,7000,7010,7000,2
20250401,133000,61617510,6970,6950,6970,6950,939
20250401,132900,55089550,6950,6950,6950,6950,29
20250401,132800,54888000,6960,6960,6960,6960,0
20250401,132700,54888000,6960,6960,6960,6960,20
20250401,132600,54748800,6960,6960,6960,6960,2
20250401,132500,54734880,6970,6970,6970,6970,3
20250401,132400,54713970,6970,6960,6970,6960,60
20250401,132300,54296120,6960,6960,6960,6960,94
20250401,132200,53641880,6970,6970,6970,6970,0
20250401,132100,53641880,6970,6970,6970,6970,0
20250401,132000,53641880,6970,6980,6980,6970,6
20250401,131900,53600040,6980,6980,6980,6980,0
20250401,131800,53600040,6980,6980,6980,6980,0
20250401,131700,53600040,6980,6980,6980,6980,0
20250401,131600,53600040,6980,6980,6980,6980,0
20250401,131500,53600040,6980,6980,6980,6980,8
20250401,131400,53544200,6990,6990,6990,6990,0
20250401,131300,53544200,6990,6990,6990,6990,0
20250401,131200,53544200,6990,6990,6990,6990,7
20250401,131100,53495270,6990,6990,6990,6990,0
20250401,131000,53495270,6990,6990,6990,6990,36
20250401,130900,53243630,6980,6990,6990,6980,62
20250401,130800,52810610,6990,6990,6990,6990,0
20250401,130700,52810610,6990,6990,6990,6990,0
20250401,130600,52810610,6990,6990,6990,6990,4
20250401,130500,52782650,7000,7000,7000,7000,14
20250401,130400,52684650,6980,6980,6980,6980,0
20250401,130300,52684650,6980,7000,7000,6980,51
20250401,130200,52328650,6990,6990,6990,6990,0
20250401,130100,52328650,6990,6990,6990,6990,0
20250401,130000,52328650,6990,6990,6990,6990,47
20250401,125900,52000120,7000,7000,7000,7000,1
20250401,125800,51993120,6990,6990,6990,6990,0
20250401,125700,51993120,6990,6990,6990,6990,35
20250401,125600,51748470,7000,7000,7000,7000,0
20250401,125500,51748470,7000,7000,7000,7000,17
20250401,125400,51629470,7010,7010,7010,7010,0
20250401,125300,51629470,7010,7010,7010,7010,0
20250401,125200,51629470,7010,7010,7010,7010,0
20250401,125100,51629470,7010,7010,7010,7010,0
20250401,125000,51629470,7010,7010,7010,7010,0
20250401,124900,51629470,7010,7010,7010,7010,0
20250401,124800,51629470,7010,7010,7010,7010,1
20250401,124700,51622460,7000,7000,7000,7000,17
20250401,124600,51503460,7010,7010,7010,7010,4
20250401,124500,51475420,6990,6990,6990,6990,70
20250401,124400,50986120,6990,6990,6990,6990,0
20250401,124300,50986120,6990,6990,6990,6990,0
20250401,124200,50986120,6990,6990,6990,6990,1
20250401,124100,50979130,6980,6980,6980,6980,17
20250401,124000,50860470,6980,6990,6990,6980,18
20250401,123900,50734820,6980,6980,6980,6980,0
20250401,123800,50734820,6980,6970,6980,6970,208
20250401,123700,49283240,6970,6970,6970,6970,9
20250401,123600,49220510,6980,6980,6980,6980,0
20250401,123500,49220510,6980,6980,6980,6980,2
20250401,123400,49206550,6980,6980,6980,6980,0
20250401,123300,49206550,6980,6980,6980,6980,0
20250401,123200,49206550,6980,6980,6980,6980,22
20250401,123100,49052990,6990,6990,6990,6990,0
20250401,123000,49052990,6990,6990,6990,6990,50
20250401,122900,48703490,6990,7010,7010,6990,4
20250401,122800,48675510,6990,6990,6990,6990,0
20250401,122700,48675510,6990,6990,6990,6990,99
20250401,122600,47983500,6970,6970,6970,6970,36
20250401,122500,47732580,6990,7010,7010,6990,195
20250401,122400,46367420,7010,7010,7010,7000,598
20250401,122300,42175520,7010,7010,7010,7010,35
20250401,122200,41930170,7020,7020,7020,7020,0
20250401,122100,41930170,7020,7020,7020,7020,2
20250401,122000,41916130,7020,7020,7020,7020,0
20250401,121900,41916130,7020,7020,7020,7020,0
20250401,121800,41916130,7020,7020,7020,7020,0
20250401,121700,41916130,7020,7010,7020,7010,46
20250401,121600,41593570,7020,7020,7020,7020,0
20250401,121500,41593570,7020,7020,7020,7020,2
20250401,121400,41579530,7010,7010,7010,7010,35
20250401,121300,41334180,7020,7020,7020,7020,0
20250401,121200,41334180,7020,7010,7020,7010,100
20250401,121100,40632880,7010,7010,7010,7010,0
20250401,121000,40632880,7010,7010,7010,7010,0
20250401,120900,40632880,7010,7010,7010,7010,36
20250401,120800,40380520,7020,7020,7020,7020,0
20250401,120700,40380520,7020,7020,7020,7020,0
20250401,120600,40380520,7020,7010,7020,7010,43
20250401,120500,40079010,7020,7020,7020,7020,0
20250401,120400,40079010,7020,7020,7020,7020,0
20250401,120300,40079010,7020,7010,7020,7010,38
20250401,120200,39812600,7020,7020,7020,7020,0
20250401,120100,39812600,7020,7020,7020,7020,0
20250401,120000,39812600,7020,7010,7020,7010,114
20250401,115900,39013340,7020,7020,7020,7020,0
20250401,115800,39013340,7020,7020,7020,7020,0
20250401,115700,39013340,7020,7010,7020,7010,67
20250401,115600,38543610,7020,7010,7020,7010,114
20250401,115500,37744350,7020,7020,7020,7020,0
20250401,115400,37744350,7020,7020,7020,7020,29
20250401,115300,37540770,7030,7030,7030,7030,0
20250401,115200,37540770,7030,7030,7030,7030,3
20250401,115100,37519680,7040,7040,7040,7040,0
20250401,115000,37519680,7040,7040,7040,7040,0
20250401,114900,37519680,7040,7040,7040,7040,93
20250401,114800,36864960,7070,7070,7070,7070,0
20250401,114700,36864960,7070,7060,7070,7060,9
20250401,114600,36801410,7060,7070,7070,7060,5
20250401,114500,36766100,7080,7080,7080,7080,0
20250401,114400,36766100,7080,7080,7080,7080,0
20250401,114300,36766100,7080,7080,7080,7080,3
20250401,114200,36744860,7090,7090,7090,7090,0
20250401,114100,36744860,7090,7090,7090,7090,0
20250401,114000,36744860,7090,7090,7090,7090,8
20250401,113900,36688140,7110,7110,7110,7110,0
20250401,113800,36688140,7110,7110,7110,7110,1
20250401,113700,36681030,7110,7100,7110,7100,22
20250401,113600,36524680,7090,7090,7090,7090,0
20250401,113500,36524680,7090,7090,7090,7090,0
20250401,113400,36524680,7090,7100,7100,7090,7
20250401,113300,36474990,7120,7120,7120,7110,57
20250401,113200,36069170,7120,7120,7120,7120,0
20250401,113100,36069170,7120,7120,7120,7120,0
20250401,113000,36069170,7120,7110,7120,7100,18
20250401,112900,35941190,7120,7120,7120,7120,2
20250401,112800,35926950,7120,7080,7120,7080,913
20250401,112700,29456450,7080,7070,7080,7070,468
20250401,112600,26147640,7070,7070,7070,7070,0
20250401,112500,26147640,7070,7070,7070,7070,0
20250401,112400,26147640,7070,7070,7070,7070,0
20250401,112300,26147640,7070,7070,7070,7070,0
20250401,112200,26147640,7070,7070,7070,7070,0
20250401,112100,26147640,7070,7070,7070,7070,0
20250401,112000,26147640,7070,7060,7070,7060,127
20250401,111900,25249900,7060,7050,7060,7050,76
20250401,111800,24714020,7050,7050,7050,7050,0
20250401,111700,24714020,7050,7040,7050,7040,35
20250401,111600,24467590,7040,7040,7040,7040,0
20250401,111500,24467590,7040,7040,7040,7040,0
20250401,111400,24467590,7040,7040,7040,7030,38
20250401,111300,24200400,7030,7030,7030,7030,1
20250401,111200,24193370,7030,7030,7030,7030,0
20250401,111100,24193370,7030,7030,7030,7030,28
20250401,111000,23996530,7050,7040,7050,7040,60
20250401,110900,23574070,7040,7040,7040,7040,18
20250401,110800,23447350,7040,7040,7040,7040,0
20250401,110700,23447350,7040,7040,7040,7040,0
20250401,110600,23447350,7040,7040,7040,7040,4
20250401,110500,23419190,7050,7050,7050,7050,39
20250401,110400,23144240,7050,7050,7050,7050,0
20250401,110300,23144240,7050,7050,7050,7050,0
20250401,110200,23144240,7050,7050,7050,7050,0
20250401,110100,23144240,7050,7050,7050,7050,0
20250401,110000,23144240,7050,7050,7050,7020,27
20250401,105900,22954580,7050,7050,7050,7050,0
20250401,105800,22954580,7050,7050,7050,7050,0
20250401,105700,22954580,7050,7050,7050,7050,30
20250401,105600,22743080,7050,7050,7050,7050,0
20250401,105500,22743080,7050,7050,7050,7050,1
20250401,105400,22736030,7000,7000,7000,7000,35
20250401,105300,22491030,7000,7040,7040,6980,343
20250401,105200,20091900,7050,7050,7050,7050,1
20250401,105100,20084850,7050,7050,7050,7050,1
20250401,105000,20077800,7050,7050,7050,7050,1
20250401,104900,20070750,7050,7050,7050,7050,22
20250401,104800,19915650,7050,7050,7050,7050,0
20250401,104700,19915650,7050,7030,7050,7030,306
20250401,104600,17763590,7030,7030,7030,7030,1
20250401,104500,17756560,7030,7020,7030,7020,138
20250401,104400,16787440,7020,7020,7020,7020,1
20250401,104300,16780420,7020,7020,7020,7020,0
20250401,104200,16780420,7020,7020,7020,7020,9
20250401,104100,16717240,7020,7020,7020,7020,1
20250401,104000,16710220,7020,7020,7020,7020,0
20250401,103900,16710220,7020,7020,7020,7020,79
20250401,103800,16155640,7020,7020,7020,7020,0
20250401,103700,16155640,7020,7020,7020,7020,0
20250401,103600,16155640,7020,7020,7020,7020,0
20250401,103500,16155640,7020,7020,7020,7020,0
20250401,103400,16155640,7020,7020,7020,7020,0
20250401,103300,16155640,7020,7020,7020,7020,0
20250401,103200,16155640,7020,7020,7020,7020,1
20250401,103100,16148620,7010,7010,7010,7010,3
20250401,103000,16127590,7020,7020,7020,7020,1
20250401,102900,16120570,7020,7020,7020,7020,0
20250401,102800,16120570,7020,7000,7020,7000,57
20250401,102700,15720990,7000,7010,7010,7000,2
20250401,102600,15706980,7010,7010,7010,7010,2
20250401,102500,15692960,7010,7010,7010,7010,0
20250401,102400,15692960,7010,7010,7010,7010,0
20250401,102300,15692960,7010,7010,7010,7010,2
20250401,102200,15678940,7010,7010,7010,7010,0
20250401,102100,15678940,7010,7010,7010,7010,0
20250401,102000,15678940,7010,7010,7010,7010,0
20250401,101900,15678940,7010,7010,7010,7010,2
20250401,101800,15664920,7010,7010,7010,7010,1
20250401,101700,15657910,7000,7000,7000,7000,0
20250401,101600,15657910,7000,7000,7000,7000,0
20250401,101500,15657910,7000,7000,7000,7000,1
20250401,101400,15650910,7010,7010,7010,7010,0
20250401,101300,15650910,7010,7010,7010,7010,0
20250401,101200,15650910,7010,7010,7010,7010,18
20250401,101100,15524730,7010,6990,7010,6990,455
20250401,101000,12340630,6990,6990,6990,6990,0
20250401,100900,12340630,6990,6990,6990,6990,4
20250401,100800,12312670,6960,6960,6960,6960,0
20250401,100700,12312670,6960,6960,6960,6960,0
20250401,100600,12312670,6960,6960,6960,6960,0
20250401,100500,12312670,6960,6960,6960,6960,1
20250401,100400,12305710,7000,7000,7000,7000,0
20250401,100300,12305710,7000,7000,7000,7000,0
20250401,100200,12305710,7000,7000,7000,7000,0
20250401,100100,12305710,7000,7000,7000,6950,119
20250401,100000,11477860,7000,7000,7000,7000,0
20250401,095900,11477860,7000,7000,7000,7000,3
20250401,095800,11456860,7000,7000,7000,7000,0
20250401,095700,11456860,7000,7000,7000,7000,0
20250401,095600,11456860,7000,6980,7000,6980,109
20250401,095500,10695940,7000,7000,7000,7000,0
20250401,095400,10695940,7000,7000,7000,7000,0
20250401,095300,10695940,7000,7000,7000,7000,2
20250401,095200,10681940,7000,7000,7000,7000,0
20250401,095100,10681940,7000,7000,7000,7000,0
20250401,095000,10681940,7000,6990,7000,6990,22
20250401,094900,10528140,7000,7000,7000,7000,1
20250401,094800,10521140,7000,6990,7000,6980,49
20250401,094700,10178960,7000,7000,7000,7000,0
20250401,094600,10178960,7000,7000,7000,7000,6
20250401,094500,10136960,7000,7000,7000,7000,0
20250401,094400,10136960,7000,7000,7000,7000,0
20250401,094300,10136960,7000,7000,7000,7000,2
20250401,094200,10122960,7000,7000,7000,7000,3
20250401,094100,10101960,7000,7000,7000,7000,0
20250401,094000,10101960,7000,7000,7000,7000,0
20250401,093900,10101960,7000,7000,7000,7000,4
20250401,093800,10073960,6980,6980,6980,6980,3
20250401,093700,10053020,7000,7000,7000,7000,0
20250401,093600,10053020,7000,7000,7000,7000,14
20250401,093500,9955020,7000,7000,7000,7000,0
20250401,093400,9955020,7000,6980,7000,6980,169
20250401,093300,8775160,6980,6980,6980,6980,0
20250401,093200,8775160,6980,6990,6990,6980,67
20250401,093100,8306920,7000,7000,7000,7000,0
20250401,093000,8306920,7000,7000,7000,7000,0
20250401,092900,8306920,7000,7000,7000,7000,2
20250401,092800,8292920,7010,7010,7010,7010,0
20250401,092700,8292920,7010,7010,7010,7010,0
20250401,092600,8292920,7010,7010,7010,7010,0
20250401,092500,8292920,7010,6990,7010,6990,101
20250401,092400,7586910,7000,7000,7000,7000,0
20250401,092300,7586910,7000,7000,7000,7000,20
20250401,092200,7446910,7030,7030,7030,7030,1
20250401,092100,7439880,7030,7030,7030,7030,0
20250401,092000,7439880,7030,7030,7030,7030,0
20250401,091900,7439880,7030,7030,7030,7030,2
20250401,091800,7425820,7000,7000,7000,7000,300
20250401,091700,5325820,7020,7020,7020,7020,104
20250401,091600,4595740,7020,7000,7020,7000,35
20250401,091500,4350300,7000,7000,7000,7000,1
20250401,091400,4343300,6990,6910,6990,6900,150
20250401,091300,3303120,7000,7000,7000,7000,0
20250401,091200,3303120,7000,7000,7000,7000,0
20250401,091100,3303120,7000,7000,7000,7000,120
20250401,091000,2463120,7000,7000,7000,7000,2
20250401,090900,2449120,7000,7000,7000,7000,0
20250401,090800,2449120,7000,7000,7000,7000,200
20250401,090700,1049120,6990,6990,6990,6990,100
20250401,090600,350120,7040,7040,7040,7040,0
20250401,090500,350120,7040,7040,7040,7040,0
20250401,090400,350120,7040,7040,7040,7040,0
20250401,090300,350120,7040,7040,7040,7040,0
20250401,090200,350120,7040,6900,7040,6900,8
20250401,090100,294780,7040,7010,7040,7010,22
20250401,090000,140350,7020,7010,7020,7010,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 81288230 7070 7070 7070 7070 52
3 20250401 193600 81288230 7070 7070 7070 7070 0
4 20250401 193500 81288230 7070 7070 7070 7070 0
5 20250401 193400 81288230 7070 7070 7070 7070 0
6 20250401 193300 81288230 7070 7070 7070 7070 0
7 20250401 193200 81288230 7070 7070 7070 7070 0
8 20250401 193100 81288230 7070 7070 7070 7070 0
9 20250401 193000 81288230 7070 7070 7070 7070 0
10 20250401 192900 81288230 7070 7070 7070 7070 0
11 20250401 192800 81288230 7070 7070 7070 7070 0
12 20250401 192700 81288230 7070 7070 7070 7070 0
13 20250401 192600 81288230 7070 7070 7070 7070 0
14 20250401 192500 81288230 7070 7070 7070 7070 0
15 20250401 192400 81288230 7070 7070 7070 7070 0
16 20250401 192300 81288230 7070 7070 7070 7070 0
17 20250401 192200 81288230 7070 7070 7070 7070 0
18 20250401 192100 81288230 7070 7070 7070 7070 0
19 20250401 192000 81288230 7070 7070 7070 7070 0
20 20250401 191900 81288230 7070 7070 7070 7070 0
21 20250401 191800 81288230 7070 7070 7070 7070 0
22 20250401 191700 81288230 7070 7070 7070 7070 0
23 20250401 191600 81288230 7070 7070 7070 7070 0
24 20250401 191500 81288230 7070 7070 7070 7070 0
25 20250401 191400 81288230 7070 7070 7070 7070 0
26 20250401 191300 81288230 7070 7070 7070 7070 0
27 20250401 191200 81288230 7070 7070 7070 7070 0
28 20250401 191100 81288230 7070 7070 7070 7070 0
29 20250401 191000 81288230 7070 7070 7070 7070 0
30 20250401 190900 81288230 7070 7070 7070 7070 0
31 20250401 190800 81288230 7070 7070 7070 7070 0
32 20250401 190700 81288230 7070 7070 7070 7070 52
33 20250401 190600 81288230 7070 7070 7070 7070 0
34 20250401 190500 81288230 7070 7070 7070 7070 0
35 20250401 190400 81288230 7070 7070 7070 7070 0
36 20250401 190300 81288230 7070 7070 7070 7070 0
37 20250401 190200 81288230 7070 7070 7070 7070 0
38 20250401 190100 81288230 7070 7070 7070 7070 0
39 20250401 190000 81288230 7070 7070 7070 7070 0
40 20250401 185900 81288230 7070 7070 7070 7070 0
41 20250401 185800 81288230 7070 7070 7070 7070 0
42 20250401 185700 81288230 7070 7070 7070 7070 0
43 20250401 185600 81288230 7070 7070 7070 7070 0
44 20250401 185500 81288230 7070 7070 7070 7070 0
45 20250401 185400 81288230 7070 7070 7070 7070 0
46 20250401 185300 81288230 7070 7070 7070 7070 0
47 20250401 185200 81288230 7070 7070 7070 7070 0
48 20250401 185100 81288230 7070 7070 7070 7070 0
49 20250401 185000 81288230 7070 7070 7070 7070 0
50 20250401 184900 81288230 7070 7070 7070 7070 0
51 20250401 184800 81288230 7070 7070 7070 7070 0
52 20250401 184700 81288230 7070 7070 7070 7070 0
53 20250401 184600 81288230 7070 7070 7070 7070 0
54 20250401 184500 81288230 7070 7070 7070 7070 0
55 20250401 184400 81288230 7070 7070 7070 7070 0
56 20250401 184300 81288230 7070 7070 7070 7070 0
57 20250401 184200 81288230 7070 7070 7070 7070 0
58 20250401 184100 81288230 7070 7070 7070 7070 0
59 20250401 184000 81288230 7070 7070 7070 7070 0
60 20250401 183900 81288230 7070 7070 7070 7070 0
61 20250401 183800 81288230 7070 7070 7070 7070 0
62 20250401 183700 81288230 7070 7070 7070 7070 52
63 20250401 183600 81288230 7070 7070 7070 7070 0
64 20250401 183500 81288230 7070 7070 7070 7070 0
65 20250401 183400 81288230 7070 7070 7070 7070 0
66 20250401 183300 81288230 7070 7070 7070 7070 0
67 20250401 183200 81288230 7070 7070 7070 7070 0
68 20250401 183100 81288230 7070 7070 7070 7070 0
69 20250401 183000 81288230 7070 7070 7070 7070 0
70 20250401 182900 81288230 7070 7070 7070 7070 0
71 20250401 182800 81288230 7070 7070 7070 7070 0
72 20250401 182700 81288230 7070 7070 7070 7070 0
73 20250401 182600 81288230 7070 7070 7070 7070 0
74 20250401 182500 81288230 7070 7070 7070 7070 0
75 20250401 182400 81288230 7070 7070 7070 7070 0
76 20250401 182300 81288230 7070 7070 7070 7070 0
77 20250401 182200 81288230 7070 7070 7070 7070 0
78 20250401 182100 81288230 7070 7070 7070 7070 0
79 20250401 182000 81288230 7070 7070 7070 7070 0
80 20250401 181900 81288230 7070 7070 7070 7070 0
81 20250401 181800 81288230 7070 7070 7070 7070 0
82 20250401 181700 81288230 7070 7070 7070 7070 0
83 20250401 181600 81288230 7070 7070 7070 7070 0
84 20250401 181500 81288230 7070 7070 7070 7070 0
85 20250401 181400 81288230 7070 7070 7070 7070 0
86 20250401 181300 81288230 7070 7070 7070 7070 0
87 20250401 181200 81288230 7070 7070 7070 7070 0
88 20250401 181100 81288230 7070 7070 7070 7070 0
89 20250401 181000 81288230 7070 7070 7070 7070 0
90 20250401 180900 81288230 7070 7070 7070 7070 0
91 20250401 180800 81288230 7070 7070 7070 7070 0
92 20250401 180700 81288230 7070 7070 7070 7070 52
93 20250401 180600 81288230 7070 7070 7070 7070 0
94 20250401 180500 81288230 7070 7070 7070 7070 0
95 20250401 180400 81288230 7070 7070 7070 7070 0
96 20250401 180300 81288230 7070 7070 7070 7070 0
97 20250401 180200 81288230 7070 7070 7070 7070 0
98 20250401 180100 81288230 7070 7070 7070 7070 0
99 20250401 180000 81288230 7070 7070 7070 7070 0
100 20250401 175900 81288230 7070 7070 7070 7070 0
101 20250401 175800 81288230 7070 7070 7070 7070 0
102 20250401 175700 81288230 7070 7070 7070 7070 0
103 20250401 175600 81288230 7070 7070 7070 7070 0
104 20250401 175500 81288230 7070 7070 7070 7070 0
105 20250401 175400 81288230 7070 7070 7070 7070 0
106 20250401 175300 81288230 7070 7070 7070 7070 0
107 20250401 175200 81288230 7070 7070 7070 7070 0
108 20250401 175100 81288230 7070 7070 7070 7070 0
109 20250401 175000 81288230 7070 7070 7070 7070 0
110 20250401 174900 81288230 7070 7070 7070 7070 0
111 20250401 174800 81288230 7070 7070 7070 7070 0
112 20250401 174700 81288230 7070 7070 7070 7070 0
113 20250401 174600 81288230 7070 7070 7070 7070 0
114 20250401 174500 81288230 7070 7070 7070 7070 0
115 20250401 174400 81288230 7070 7070 7070 7070 0
116 20250401 174300 81288230 7070 7070 7070 7070 0
117 20250401 174200 81288230 7070 7070 7070 7070 0
118 20250401 174100 81288230 7070 7070 7070 7070 0
119 20250401 174000 81288230 7070 7070 7070 7070 0
120 20250401 173900 81288230 7070 7070 7070 7070 0
121 20250401 173800 81288230 7070 7070 7070 7070 0
122 20250401 173700 81288230 7070 7070 7070 7070 52
123 20250401 173600 81288230 7070 7070 7070 7070 0
124 20250401 173500 81288230 7070 7070 7070 7070 0
125 20250401 173400 81288230 7070 7070 7070 7070 0
126 20250401 173300 81288230 7070 7070 7070 7070 0
127 20250401 173200 81288230 7070 7070 7070 7070 0
128 20250401 173100 81288230 7070 7070 7070 7070 0
129 20250401 173000 81288230 7070 7070 7070 7070 0
130 20250401 172900 81288230 7070 7070 7070 7070 0
131 20250401 172800 81288230 7070 7070 7070 7070 0
132 20250401 172700 81288230 7070 7070 7070 7070 0
133 20250401 172600 81288230 7070 7070 7070 7070 0
134 20250401 172500 81288230 7070 7070 7070 7070 0
135 20250401 172400 81288230 7070 7070 7070 7070 0
136 20250401 172300 81288230 7070 7070 7070 7070 0
137 20250401 172200 81288230 7070 7070 7070 7070 0
138 20250401 172100 81288230 7070 7070 7070 7070 0
139 20250401 172000 81288230 7070 7070 7070 7070 0
140 20250401 171900 81288230 7070 7070 7070 7070 0
141 20250401 171800 81288230 7070 7070 7070 7070 0
142 20250401 171700 81288230 7070 7070 7070 7070 0
143 20250401 171600 81288230 7070 7070 7070 7070 0
144 20250401 171500 81288230 7070 7070 7070 7070 0
145 20250401 171400 81288230 7070 7070 7070 7070 0
146 20250401 171300 81288230 7070 7070 7070 7070 0
147 20250401 171200 81288230 7070 7070 7070 7070 0
148 20250401 171100 81288230 7070 7070 7070 7070 0
149 20250401 171000 81288230 7070 7070 7070 7070 0
150 20250401 170900 81288230 7070 7070 7070 7070 0
151 20250401 170800 81288230 7070 7070 7070 7070 0
152 20250401 170700 81288230 7070 7070 7070 7070 52
153 20250401 170600 81288230 7070 7070 7070 7070 0
154 20250401 170500 81288230 7070 7070 7070 7070 0
155 20250401 170400 81288230 7070 7070 7070 7070 0
156 20250401 170300 81288230 7070 7070 7070 7070 0
157 20250401 170200 81288230 7070 7070 7070 7070 0
158 20250401 170100 81288230 7070 7070 7070 7070 0
159 20250401 170000 81288230 7070 7070 7070 7070 0
160 20250401 165900 81288230 7070 7070 7070 7070 0
161 20250401 165800 81288230 7070 7070 7070 7070 0
162 20250401 165700 81288230 7070 7070 7070 7070 0
163 20250401 165600 81288230 7070 7070 7070 7070 0
164 20250401 165500 81288230 7070 7070 7070 7070 0
165 20250401 165400 81288230 7070 7070 7070 7070 0
166 20250401 165300 81288230 7070 7070 7070 7070 0
167 20250401 165200 81288230 7070 7070 7070 7070 0
168 20250401 165100 81288230 7070 7070 7070 7070 0
169 20250401 165000 81288230 7070 7070 7070 7070 0
170 20250401 164900 81288230 7070 7070 7070 7070 0
171 20250401 164800 81288230 7070 7070 7070 7070 0
172 20250401 164700 81288230 7070 7070 7070 7070 0
173 20250401 164600 81288230 7070 7070 7070 7070 0
174 20250401 164500 81288230 7070 7070 7070 7070 0
175 20250401 164400 81288230 7070 7070 7070 7070 0
176 20250401 164300 81288230 7070 7070 7070 7070 0
177 20250401 164200 81288230 7070 7070 7070 7070 0
178 20250401 164100 81288230 7070 7070 7070 7070 0
179 20250401 164000 81288230 7070 7070 7070 7070 0
180 20250401 163900 81288230 7070 7070 7070 7070 0
181 20250401 163800 81288230 7070 7070 7070 7070 0
182 20250401 163700 81288230 7070 7070 7070 7070 52
183 20250401 163600 81288230 7070 7070 7070 7070 0
184 20250401 163500 81288230 7070 7070 7070 7070 0
185 20250401 163400 81288230 7070 7070 7070 7070 0
186 20250401 163300 81288230 7070 7070 7070 7070 0
187 20250401 163200 81288230 7070 7070 7070 7070 0
188 20250401 163100 81288230 7070 7070 7070 7070 0
189 20250401 163000 81288230 7070 7070 7070 7070 0
190 20250401 162900 81288230 7070 7070 7070 7070 0
191 20250401 162800 81288230 7070 7070 7070 7070 0
192 20250401 162700 81288230 7070 7070 7070 7070 0
193 20250401 162600 81288230 7070 7070 7070 7070 0
194 20250401 162500 81288230 7070 7070 7070 7070 0
195 20250401 162400 81288230 7070 7070 7070 7070 0
196 20250401 162300 81288230 7070 7070 7070 7070 0
197 20250401 162200 81288230 7070 7070 7070 7070 0
198 20250401 162100 81288230 7070 7070 7070 7070 0
199 20250401 162000 81288230 7070 7070 7070 7070 0
200 20250401 161900 81288230 7070 7070 7070 7070 0
201 20250401 161800 81288230 7070 7070 7070 7070 0
202 20250401 161700 81288230 7070 7070 7070 7070 0
203 20250401 161600 81288230 7070 7070 7070 7070 0
204 20250401 161500 81288230 7070 7070 7070 7070 0
205 20250401 161400 81288230 7070 7070 7070 7070 0
206 20250401 161300 81288230 7070 7070 7070 7070 0
207 20250401 161200 81288230 7070 7070 7070 7070 0
208 20250401 161100 81288230 7070 7070 7070 7070 0
209 20250401 161000 81288230 7070 7070 7070 7070 0
210 20250401 160900 81288230 7070 7070 7070 7070 0
211 20250401 160800 81288230 7070 7070 7070 7070 0
212 20250401 160700 81288230 7070 7070 7070 7070 52
213 20250401 160600 81288230 7070 7070 7070 7070 0
214 20250401 160500 81288230 7070 7070 7070 7070 0
215 20250401 160400 81288230 7070 7070 7070 7070 0
216 20250401 160300 81288230 7070 7070 7070 7070 0
217 20250401 160200 81288230 7070 7070 7070 7070 0
218 20250401 160100 81288230 7070 7070 7070 7070 0
219 20250401 160000 81288230 7070 7070 7070 7070 0
220 20250401 155900 81288230 7070 7070 7070 7070 0
221 20250401 155800 81288230 7070 7070 7070 7070 0
222 20250401 155700 81288230 7070 7070 7070 7070 0
223 20250401 155600 81288230 7070 7070 7070 7070 0
224 20250401 155500 81288230 7070 7070 7070 7070 0
225 20250401 155400 81288230 7070 7070 7070 7070 0
226 20250401 155300 81288230 7070 7070 7070 7070 0
227 20250401 155200 81288230 7070 7070 7070 7070 0
228 20250401 155100 81288230 7070 7070 7070 7070 0
229 20250401 155000 81288230 7070 7070 7070 7070 0
230 20250401 154900 81288230 7070 7070 7070 7070 0
231 20250401 154800 81288230 7070 7070 7070 7070 0
232 20250401 154700 81288230 7070 7070 7070 7070 0
233 20250401 154600 81288230 7070 7070 7070 7070 0
234 20250401 154500 81288230 7070 7070 7070 7070 0
235 20250401 154400 81288230 7070 7070 7070 7070 0
236 20250401 154300 81288230 7070 7070 7070 7070 0
237 20250401 154200 81288230 7070 7070 7070 7070 0
238 20250401 154100 81288230 7070 7070 7070 7070 0
239 20250401 154000 81288230 7070 7070 7070 7070 0
240 20250401 153900 81288230 7070 7070 7070 7070 0
241 20250401 153800 81288230 7070 7070 7070 7070 0
242 20250401 153700 81288230 7070 7070 7070 7070 52
243 20250401 153600 81288230 7070 7070 7070 7070 0
244 20250401 153500 81288230 7070 7070 7070 7070 0
245 20250401 153400 81288230 7070 7070 7070 7070 0
246 20250401 153300 81288230 7070 7070 7070 7070 0
247 20250401 153200 81288230 7070 7070 7070 7070 0
248 20250401 153100 81288230 7070 7070 7070 7070 0
249 20250401 153000 81288230 7070 7070 7070 7070 52
250 20250401 152900 80920590 7070 7070 7070 7070 0
251 20250401 152800 80920590 7070 7070 7070 7070 0
252 20250401 152700 80920590 7070 7070 7070 7070 0
253 20250401 152600 80920590 7070 7070 7070 7070 0
254 20250401 152500 80920590 7070 7070 7070 7070 0
255 20250401 152400 80920590 7070 7070 7070 7070 0
256 20250401 152300 80920590 7070 7070 7070 7070 0
257 20250401 152200 80920590 7070 7070 7070 7070 0
258 20250401 152100 80920590 7070 7070 7070 7070 0
259 20250401 152000 80920590 7070 7070 7070 7070 0
260 20250401 151900 80920590 7070 7050 7070 7020 205
261 20250401 151800 79474240 7050 7050 7050 7050 6
262 20250401 151700 79431940 7050 7050 7050 7050 0
263 20250401 151600 79431940 7050 6990 7050 6970 172
264 20250401 151500 78230870 7010 7010 7010 7010 0
265 20250401 151400 78230870 7010 7010 7010 7010 0
266 20250401 151300 78230870 7010 6980 7010 6980 188
267 20250401 151200 76916720 6990 6990 6990 6990 0
268 20250401 151100 76916720 6990 6990 6990 6990 22
269 20250401 151000 76762940 6990 6990 6990 6990 26
270 20250401 150900 76581200 7000 7000 7000 7000 0
271 20250401 150800 76581200 7000 7000 7000 7000 0
272 20250401 150700 76581200 7000 7000 7000 7000 13
273 20250401 150600 76490200 7010 7010 7010 7010 0
274 20250401 150500 76490200 7010 7010 7010 7010 0
275 20250401 150400 76490200 7010 7010 7010 7010 2
276 20250401 150300 76476180 7020 7020 7020 7020 0
277 20250401 150200 76476180 7020 7020 7020 7020 0
278 20250401 150100 76476180 7020 7020 7020 7020 5
279 20250401 150000 76441080 7030 7030 7030 7030 0
280 20250401 145900 76441080 7030 7030 7030 7030 0
281 20250401 145800 76441080 7030 7030 7030 7030 0
282 20250401 145700 76441080 7030 7030 7030 7030 18
283 20250401 145600 76314540 7030 7030 7030 7030 2
284 20250401 145500 76300480 7060 7060 7060 7060 0
285 20250401 145400 76300480 7060 7060 7060 7060 0
286 20250401 145300 76300480 7060 7060 7060 7060 0
287 20250401 145200 76300480 7060 7060 7060 7060 0
288 20250401 145100 76300480 7060 7060 7060 7060 1
289 20250401 145000 76293420 7000 6990 7000 6990 103
290 20250401 144900 75572770 7000 7000 7000 7000 0
291 20250401 144800 75572770 7000 7000 7000 7000 2
292 20250401 144700 75558770 7000 7000 7000 7000 0
293 20250401 144600 75558770 7000 7000 7000 7000 0
294 20250401 144500 75558770 7000 7000 7000 7000 0
295 20250401 144400 75558770 7000 7000 7000 7000 40
296 20250401 144300 75278770 7000 7000 7000 7000 0
297 20250401 144200 75278770 7000 7000 7000 7000 0
298 20250401 144100 75278770 7000 7000 7000 7000 30
299 20250401 144000 75068770 7010 7010 7010 7010 0
300 20250401 143900 75068770 7010 7010 7010 7010 1
301 20250401 143800 75061760 6990 6990 6990 6990 69
302 20250401 143700 74579450 6990 6990 6990 6990 0
303 20250401 143600 74579450 6990 6990 6990 6990 38
304 20250401 143500 74313830 6990 6990 6990 6990 34
305 20250401 143400 74076170 6990 6990 6990 6990 0
306 20250401 143300 74076170 6990 7000 7000 6990 28
307 20250401 143200 73880310 7010 7030 7030 7010 64
308 20250401 143100 73431000 7050 7050 7050 7050 0
309 20250401 143000 73431000 7050 7050 7050 7050 1
310 20250401 142900 73423950 7040 7050 7050 7040 35
311 20250401 142800 73177300 7070 7070 7070 7070 0
312 20250401 142700 73177300 7070 7070 7070 7070 0
313 20250401 142600 73177300 7070 7070 7070 7070 0
314 20250401 142500 73177300 7070 7070 7070 7070 0
315 20250401 142400 73177300 7070 7070 7070 7070 283
316 20250401 142300 71176490 7070 7060 7070 7040 52
317 20250401 142200 70809940 7070 7070 7070 7070 0
318 20250401 142100 70809940 7070 7070 7070 7070 0
319 20250401 142000 70809940 7070 7070 7070 7070 0
320 20250401 141900 70809940 7070 7030 7070 7030 274
321 20250401 141800 68877160 7020 6990 7020 6990 437
322 20250401 141700 65812380 6990 6990 6990 6990 0
323 20250401 141600 65812380 6990 6990 6990 6990 5
324 20250401 141500 65777430 6990 6990 6990 6990 14
325 20250401 141400 65679570 6990 6990 6990 6990 0
326 20250401 141300 65679570 6990 6990 6990 6990 0
327 20250401 141200 65679570 6990 6990 6990 6990 34
328 20250401 141100 65441910 7010 7010 7010 7010 1
329 20250401 141000 65434900 7000 7000 7000 7000 8
330 20250401 140900 65378900 7000 7000 7000 7000 50
331 20250401 140800 65028900 7000 7000 7000 7000 0
332 20250401 140700 65028900 7000 7000 7000 7000 0
333 20250401 140600 65028900 7000 7000 7000 7000 27
334 20250401 140500 64839900 7010 7010 7010 7010 0
335 20250401 140400 64839900 7010 7010 7010 7010 0
336 20250401 140300 64839900 7010 7010 7010 7010 0
337 20250401 140200 64839900 7010 7010 7010 7010 14
338 20250401 140100 64741760 7010 7010 7010 7010 0
339 20250401 140000 64741760 7010 7010 7010 7010 150
340 20250401 135900 63690260 7010 7010 7010 7010 0
341 20250401 135800 63690260 7010 7010 7010 7010 0
342 20250401 135700 63690260 7010 7010 7010 7010 0
343 20250401 135600 63690260 7010 7010 7010 7010 0
344 20250401 135500 63690260 7010 7010 7010 7010 0
345 20250401 135400 63690260 7010 7010 7010 7010 0
346 20250401 135300 63690260 7010 7010 7010 7010 1
347 20250401 135200 63683250 6970 6970 6970 6970 35
348 20250401 135100 63439300 7010 7010 7010 7010 1
349 20250401 135000 63432290 6970 6970 6970 6970 0
350 20250401 134900 63432290 6970 6970 6970 6970 70
351 20250401 134800 62944390 6970 6970 6970 6970 0
352 20250401 134700 62944390 6970 6970 6970 6970 0
353 20250401 134600 62944390 6970 6980 6980 6970 70
354 20250401 134500 62456140 6980 6980 6980 6980 0
355 20250401 134400 62456140 6980 6980 6980 6980 0
356 20250401 134300 62456140 6980 6980 6980 6980 36
357 20250401 134200 62204860 7010 7010 7010 7010 0
358 20250401 134100 62204860 7010 7010 7010 7010 1
359 20250401 134000 62197850 6980 6980 6980 6980 35
360 20250401 133900 61953550 7010 7010 7010 7010 0
361 20250401 133800 61953550 7010 7010 7010 7010 0
362 20250401 133700 61953550 7010 7010 7010 7010 0
363 20250401 133600 61953550 7010 7010 7010 7010 0
364 20250401 133500 61953550 7010 7010 7010 7010 0
365 20250401 133400 61953550 7010 7010 7010 7010 1
366 20250401 133300 61946540 6990 7000 7010 6990 45
367 20250401 133200 61631520 7010 7010 7010 7010 0
368 20250401 133100 61631520 7010 7000 7010 7000 2
369 20250401 133000 61617510 6970 6950 6970 6950 939
370 20250401 132900 55089550 6950 6950 6950 6950 29
371 20250401 132800 54888000 6960 6960 6960 6960 0
372 20250401 132700 54888000 6960 6960 6960 6960 20
373 20250401 132600 54748800 6960 6960 6960 6960 2
374 20250401 132500 54734880 6970 6970 6970 6970 3
375 20250401 132400 54713970 6970 6960 6970 6960 60
376 20250401 132300 54296120 6960 6960 6960 6960 94
377 20250401 132200 53641880 6970 6970 6970 6970 0
378 20250401 132100 53641880 6970 6970 6970 6970 0
379 20250401 132000 53641880 6970 6980 6980 6970 6
380 20250401 131900 53600040 6980 6980 6980 6980 0
381 20250401 131800 53600040 6980 6980 6980 6980 0
382 20250401 131700 53600040 6980 6980 6980 6980 0
383 20250401 131600 53600040 6980 6980 6980 6980 0
384 20250401 131500 53600040 6980 6980 6980 6980 8
385 20250401 131400 53544200 6990 6990 6990 6990 0
386 20250401 131300 53544200 6990 6990 6990 6990 0
387 20250401 131200 53544200 6990 6990 6990 6990 7
388 20250401 131100 53495270 6990 6990 6990 6990 0
389 20250401 131000 53495270 6990 6990 6990 6990 36
390 20250401 130900 53243630 6980 6990 6990 6980 62
391 20250401 130800 52810610 6990 6990 6990 6990 0
392 20250401 130700 52810610 6990 6990 6990 6990 0
393 20250401 130600 52810610 6990 6990 6990 6990 4
394 20250401 130500 52782650 7000 7000 7000 7000 14
395 20250401 130400 52684650 6980 6980 6980 6980 0
396 20250401 130300 52684650 6980 7000 7000 6980 51
397 20250401 130200 52328650 6990 6990 6990 6990 0
398 20250401 130100 52328650 6990 6990 6990 6990 0
399 20250401 130000 52328650 6990 6990 6990 6990 47
400 20250401 125900 52000120 7000 7000 7000 7000 1
401 20250401 125800 51993120 6990 6990 6990 6990 0
402 20250401 125700 51993120 6990 6990 6990 6990 35
403 20250401 125600 51748470 7000 7000 7000 7000 0
404 20250401 125500 51748470 7000 7000 7000 7000 17
405 20250401 125400 51629470 7010 7010 7010 7010 0
406 20250401 125300 51629470 7010 7010 7010 7010 0
407 20250401 125200 51629470 7010 7010 7010 7010 0
408 20250401 125100 51629470 7010 7010 7010 7010 0
409 20250401 125000 51629470 7010 7010 7010 7010 0
410 20250401 124900 51629470 7010 7010 7010 7010 0
411 20250401 124800 51629470 7010 7010 7010 7010 1
412 20250401 124700 51622460 7000 7000 7000 7000 17
413 20250401 124600 51503460 7010 7010 7010 7010 4
414 20250401 124500 51475420 6990 6990 6990 6990 70
415 20250401 124400 50986120 6990 6990 6990 6990 0
416 20250401 124300 50986120 6990 6990 6990 6990 0
417 20250401 124200 50986120 6990 6990 6990 6990 1
418 20250401 124100 50979130 6980 6980 6980 6980 17
419 20250401 124000 50860470 6980 6990 6990 6980 18
420 20250401 123900 50734820 6980 6980 6980 6980 0
421 20250401 123800 50734820 6980 6970 6980 6970 208
422 20250401 123700 49283240 6970 6970 6970 6970 9
423 20250401 123600 49220510 6980 6980 6980 6980 0
424 20250401 123500 49220510 6980 6980 6980 6980 2
425 20250401 123400 49206550 6980 6980 6980 6980 0
426 20250401 123300 49206550 6980 6980 6980 6980 0
427 20250401 123200 49206550 6980 6980 6980 6980 22
428 20250401 123100 49052990 6990 6990 6990 6990 0
429 20250401 123000 49052990 6990 6990 6990 6990 50
430 20250401 122900 48703490 6990 7010 7010 6990 4
431 20250401 122800 48675510 6990 6990 6990 6990 0
432 20250401 122700 48675510 6990 6990 6990 6990 99
433 20250401 122600 47983500 6970 6970 6970 6970 36
434 20250401 122500 47732580 6990 7010 7010 6990 195
435 20250401 122400 46367420 7010 7010 7010 7000 598
436 20250401 122300 42175520 7010 7010 7010 7010 35
437 20250401 122200 41930170 7020 7020 7020 7020 0
438 20250401 122100 41930170 7020 7020 7020 7020 2
439 20250401 122000 41916130 7020 7020 7020 7020 0
440 20250401 121900 41916130 7020 7020 7020 7020 0
441 20250401 121800 41916130 7020 7020 7020 7020 0
442 20250401 121700 41916130 7020 7010 7020 7010 46
443 20250401 121600 41593570 7020 7020 7020 7020 0
444 20250401 121500 41593570 7020 7020 7020 7020 2
445 20250401 121400 41579530 7010 7010 7010 7010 35
446 20250401 121300 41334180 7020 7020 7020 7020 0
447 20250401 121200 41334180 7020 7010 7020 7010 100
448 20250401 121100 40632880 7010 7010 7010 7010 0
449 20250401 121000 40632880 7010 7010 7010 7010 0
450 20250401 120900 40632880 7010 7010 7010 7010 36
451 20250401 120800 40380520 7020 7020 7020 7020 0
452 20250401 120700 40380520 7020 7020 7020 7020 0
453 20250401 120600 40380520 7020 7010 7020 7010 43
454 20250401 120500 40079010 7020 7020 7020 7020 0
455 20250401 120400 40079010 7020 7020 7020 7020 0
456 20250401 120300 40079010 7020 7010 7020 7010 38
457 20250401 120200 39812600 7020 7020 7020 7020 0
458 20250401 120100 39812600 7020 7020 7020 7020 0
459 20250401 120000 39812600 7020 7010 7020 7010 114
460 20250401 115900 39013340 7020 7020 7020 7020 0
461 20250401 115800 39013340 7020 7020 7020 7020 0
462 20250401 115700 39013340 7020 7010 7020 7010 67
463 20250401 115600 38543610 7020 7010 7020 7010 114
464 20250401 115500 37744350 7020 7020 7020 7020 0
465 20250401 115400 37744350 7020 7020 7020 7020 29
466 20250401 115300 37540770 7030 7030 7030 7030 0
467 20250401 115200 37540770 7030 7030 7030 7030 3
468 20250401 115100 37519680 7040 7040 7040 7040 0
469 20250401 115000 37519680 7040 7040 7040 7040 0
470 20250401 114900 37519680 7040 7040 7040 7040 93
471 20250401 114800 36864960 7070 7070 7070 7070 0
472 20250401 114700 36864960 7070 7060 7070 7060 9
473 20250401 114600 36801410 7060 7070 7070 7060 5
474 20250401 114500 36766100 7080 7080 7080 7080 0
475 20250401 114400 36766100 7080 7080 7080 7080 0
476 20250401 114300 36766100 7080 7080 7080 7080 3
477 20250401 114200 36744860 7090 7090 7090 7090 0
478 20250401 114100 36744860 7090 7090 7090 7090 0
479 20250401 114000 36744860 7090 7090 7090 7090 8
480 20250401 113900 36688140 7110 7110 7110 7110 0
481 20250401 113800 36688140 7110 7110 7110 7110 1
482 20250401 113700 36681030 7110 7100 7110 7100 22
483 20250401 113600 36524680 7090 7090 7090 7090 0
484 20250401 113500 36524680 7090 7090 7090 7090 0
485 20250401 113400 36524680 7090 7100 7100 7090 7
486 20250401 113300 36474990 7120 7120 7120 7110 57
487 20250401 113200 36069170 7120 7120 7120 7120 0
488 20250401 113100 36069170 7120 7120 7120 7120 0
489 20250401 113000 36069170 7120 7110 7120 7100 18
490 20250401 112900 35941190 7120 7120 7120 7120 2
491 20250401 112800 35926950 7120 7080 7120 7080 913
492 20250401 112700 29456450 7080 7070 7080 7070 468
493 20250401 112600 26147640 7070 7070 7070 7070 0
494 20250401 112500 26147640 7070 7070 7070 7070 0
495 20250401 112400 26147640 7070 7070 7070 7070 0
496 20250401 112300 26147640 7070 7070 7070 7070 0
497 20250401 112200 26147640 7070 7070 7070 7070 0
498 20250401 112100 26147640 7070 7070 7070 7070 0
499 20250401 112000 26147640 7070 7060 7070 7060 127
500 20250401 111900 25249900 7060 7050 7060 7050 76
501 20250401 111800 24714020 7050 7050 7050 7050 0
502 20250401 111700 24714020 7050 7040 7050 7040 35
503 20250401 111600 24467590 7040 7040 7040 7040 0
504 20250401 111500 24467590 7040 7040 7040 7040 0
505 20250401 111400 24467590 7040 7040 7040 7030 38
506 20250401 111300 24200400 7030 7030 7030 7030 1
507 20250401 111200 24193370 7030 7030 7030 7030 0
508 20250401 111100 24193370 7030 7030 7030 7030 28
509 20250401 111000 23996530 7050 7040 7050 7040 60
510 20250401 110900 23574070 7040 7040 7040 7040 18
511 20250401 110800 23447350 7040 7040 7040 7040 0
512 20250401 110700 23447350 7040 7040 7040 7040 0
513 20250401 110600 23447350 7040 7040 7040 7040 4
514 20250401 110500 23419190 7050 7050 7050 7050 39
515 20250401 110400 23144240 7050 7050 7050 7050 0
516 20250401 110300 23144240 7050 7050 7050 7050 0
517 20250401 110200 23144240 7050 7050 7050 7050 0
518 20250401 110100 23144240 7050 7050 7050 7050 0
519 20250401 110000 23144240 7050 7050 7050 7020 27
520 20250401 105900 22954580 7050 7050 7050 7050 0
521 20250401 105800 22954580 7050 7050 7050 7050 0
522 20250401 105700 22954580 7050 7050 7050 7050 30
523 20250401 105600 22743080 7050 7050 7050 7050 0
524 20250401 105500 22743080 7050 7050 7050 7050 1
525 20250401 105400 22736030 7000 7000 7000 7000 35
526 20250401 105300 22491030 7000 7040 7040 6980 343
527 20250401 105200 20091900 7050 7050 7050 7050 1
528 20250401 105100 20084850 7050 7050 7050 7050 1
529 20250401 105000 20077800 7050 7050 7050 7050 1
530 20250401 104900 20070750 7050 7050 7050 7050 22
531 20250401 104800 19915650 7050 7050 7050 7050 0
532 20250401 104700 19915650 7050 7030 7050 7030 306
533 20250401 104600 17763590 7030 7030 7030 7030 1
534 20250401 104500 17756560 7030 7020 7030 7020 138
535 20250401 104400 16787440 7020 7020 7020 7020 1
536 20250401 104300 16780420 7020 7020 7020 7020 0
537 20250401 104200 16780420 7020 7020 7020 7020 9
538 20250401 104100 16717240 7020 7020 7020 7020 1
539 20250401 104000 16710220 7020 7020 7020 7020 0
540 20250401 103900 16710220 7020 7020 7020 7020 79
541 20250401 103800 16155640 7020 7020 7020 7020 0
542 20250401 103700 16155640 7020 7020 7020 7020 0
543 20250401 103600 16155640 7020 7020 7020 7020 0
544 20250401 103500 16155640 7020 7020 7020 7020 0
545 20250401 103400 16155640 7020 7020 7020 7020 0
546 20250401 103300 16155640 7020 7020 7020 7020 0
547 20250401 103200 16155640 7020 7020 7020 7020 1
548 20250401 103100 16148620 7010 7010 7010 7010 3
549 20250401 103000 16127590 7020 7020 7020 7020 1
550 20250401 102900 16120570 7020 7020 7020 7020 0
551 20250401 102800 16120570 7020 7000 7020 7000 57
552 20250401 102700 15720990 7000 7010 7010 7000 2
553 20250401 102600 15706980 7010 7010 7010 7010 2
554 20250401 102500 15692960 7010 7010 7010 7010 0
555 20250401 102400 15692960 7010 7010 7010 7010 0
556 20250401 102300 15692960 7010 7010 7010 7010 2
557 20250401 102200 15678940 7010 7010 7010 7010 0
558 20250401 102100 15678940 7010 7010 7010 7010 0
559 20250401 102000 15678940 7010 7010 7010 7010 0
560 20250401 101900 15678940 7010 7010 7010 7010 2
561 20250401 101800 15664920 7010 7010 7010 7010 1
562 20250401 101700 15657910 7000 7000 7000 7000 0
563 20250401 101600 15657910 7000 7000 7000 7000 0
564 20250401 101500 15657910 7000 7000 7000 7000 1
565 20250401 101400 15650910 7010 7010 7010 7010 0
566 20250401 101300 15650910 7010 7010 7010 7010 0
567 20250401 101200 15650910 7010 7010 7010 7010 18
568 20250401 101100 15524730 7010 6990 7010 6990 455
569 20250401 101000 12340630 6990 6990 6990 6990 0
570 20250401 100900 12340630 6990 6990 6990 6990 4
571 20250401 100800 12312670 6960 6960 6960 6960 0
572 20250401 100700 12312670 6960 6960 6960 6960 0
573 20250401 100600 12312670 6960 6960 6960 6960 0
574 20250401 100500 12312670 6960 6960 6960 6960 1
575 20250401 100400 12305710 7000 7000 7000 7000 0
576 20250401 100300 12305710 7000 7000 7000 7000 0
577 20250401 100200 12305710 7000 7000 7000 7000 0
578 20250401 100100 12305710 7000 7000 7000 6950 119
579 20250401 100000 11477860 7000 7000 7000 7000 0
580 20250401 095900 11477860 7000 7000 7000 7000 3
581 20250401 095800 11456860 7000 7000 7000 7000 0
582 20250401 095700 11456860 7000 7000 7000 7000 0
583 20250401 095600 11456860 7000 6980 7000 6980 109
584 20250401 095500 10695940 7000 7000 7000 7000 0
585 20250401 095400 10695940 7000 7000 7000 7000 0
586 20250401 095300 10695940 7000 7000 7000 7000 2
587 20250401 095200 10681940 7000 7000 7000 7000 0
588 20250401 095100 10681940 7000 7000 7000 7000 0
589 20250401 095000 10681940 7000 6990 7000 6990 22
590 20250401 094900 10528140 7000 7000 7000 7000 1
591 20250401 094800 10521140 7000 6990 7000 6980 49
592 20250401 094700 10178960 7000 7000 7000 7000 0
593 20250401 094600 10178960 7000 7000 7000 7000 6
594 20250401 094500 10136960 7000 7000 7000 7000 0
595 20250401 094400 10136960 7000 7000 7000 7000 0
596 20250401 094300 10136960 7000 7000 7000 7000 2
597 20250401 094200 10122960 7000 7000 7000 7000 3
598 20250401 094100 10101960 7000 7000 7000 7000 0
599 20250401 094000 10101960 7000 7000 7000 7000 0
600 20250401 093900 10101960 7000 7000 7000 7000 4
601 20250401 093800 10073960 6980 6980 6980 6980 3
602 20250401 093700 10053020 7000 7000 7000 7000 0
603 20250401 093600 10053020 7000 7000 7000 7000 14
604 20250401 093500 9955020 7000 7000 7000 7000 0
605 20250401 093400 9955020 7000 6980 7000 6980 169
606 20250401 093300 8775160 6980 6980 6980 6980 0
607 20250401 093200 8775160 6980 6990 6990 6980 67
608 20250401 093100 8306920 7000 7000 7000 7000 0
609 20250401 093000 8306920 7000 7000 7000 7000 0
610 20250401 092900 8306920 7000 7000 7000 7000 2
611 20250401 092800 8292920 7010 7010 7010 7010 0
612 20250401 092700 8292920 7010 7010 7010 7010 0
613 20250401 092600 8292920 7010 7010 7010 7010 0
614 20250401 092500 8292920 7010 6990 7010 6990 101
615 20250401 092400 7586910 7000 7000 7000 7000 0
616 20250401 092300 7586910 7000 7000 7000 7000 20
617 20250401 092200 7446910 7030 7030 7030 7030 1
618 20250401 092100 7439880 7030 7030 7030 7030 0
619 20250401 092000 7439880 7030 7030 7030 7030 0
620 20250401 091900 7439880 7030 7030 7030 7030 2
621 20250401 091800 7425820 7000 7000 7000 7000 300
622 20250401 091700 5325820 7020 7020 7020 7020 104
623 20250401 091600 4595740 7020 7000 7020 7000 35
624 20250401 091500 4350300 7000 7000 7000 7000 1
625 20250401 091400 4343300 6990 6910 6990 6900 150
626 20250401 091300 3303120 7000 7000 7000 7000 0
627 20250401 091200 3303120 7000 7000 7000 7000 0
628 20250401 091100 3303120 7000 7000 7000 7000 120
629 20250401 091000 2463120 7000 7000 7000 7000 2
630 20250401 090900 2449120 7000 7000 7000 7000 0
631 20250401 090800 2449120 7000 7000 7000 7000 200
632 20250401 090700 1049120 6990 6990 6990 6990 100
633 20250401 090600 350120 7040 7040 7040 7040 0
634 20250401 090500 350120 7040 7040 7040 7040 0
635 20250401 090400 350120 7040 7040 7040 7040 0
636 20250401 090300 350120 7040 7040 7040 7040 0
637 20250401 090200 350120 7040 6900 7040 6900 8
638 20250401 090100 294780 7040 7010 7040 7010 22
639 20250401 090000 140350 7020 7010 7020 7010 20

1
042520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13526367,0,91708768260,0.00
20250327,0,13526367,0,95090360010,0.00
20250326,0,13526367,0,96307733040,0.00
20250325,0,13526367,0,96578260380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13526367 0 91708768260 0.00
3 20250327 0 13526367 0 95090360010 0.00
4 20250326 0 13526367 0 96307733040 0.00
5 20250325 0 13526367 0 96578260380 0.00