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

652
059120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,137386805,6870,6870,6870,6870,627
20250401,194900,137386805,6870,6870,6870,6870,0
20250401,194800,137386805,6870,6870,6870,6870,0
20250401,194700,137386805,6870,6870,6870,6870,0
20250401,194600,137386805,6870,6870,6870,6870,0
20250401,194500,137386805,6870,6870,6870,6870,0
20250401,194400,137386805,6870,6870,6870,6870,0
20250401,194300,137386805,6870,6870,6870,6870,0
20250401,194200,137386805,6870,6870,6870,6870,0
20250401,194100,137386805,6870,6870,6870,6870,0
20250401,194000,137386805,6870,6870,6870,6870,0
20250401,193900,137386805,6870,6870,6870,6870,0
20250401,193800,137386805,6870,6870,6870,6870,0
20250401,193700,137386805,6870,6870,6870,6870,0
20250401,193600,137386805,6870,6870,6870,6870,0
20250401,193500,137386805,6870,6870,6870,6870,0
20250401,193400,137386805,6870,6870,6870,6870,0
20250401,193300,137386805,6870,6870,6870,6870,0
20250401,193200,137386805,6870,6870,6870,6870,0
20250401,193100,137386805,6870,6870,6870,6870,0
20250401,193000,137386805,6870,6870,6870,6870,0
20250401,192900,137386805,6870,6870,6870,6870,0
20250401,192800,137386805,6870,6870,6870,6870,0
20250401,192700,137386805,6870,6870,6870,6870,0
20250401,192600,137386805,6870,6870,6870,6870,0
20250401,192500,137386805,6870,6870,6870,6870,0
20250401,192400,137386805,6870,6870,6870,6870,0
20250401,192300,137386805,6870,6870,6870,6870,0
20250401,192200,137386805,6870,6870,6870,6870,0
20250401,192100,137386805,6870,6870,6870,6870,0
20250401,192000,137386805,6870,6870,6870,6870,627
20250401,191900,137386805,6870,6870,6870,6870,0
20250401,191800,137386805,6870,6870,6870,6870,0
20250401,191700,137386805,6870,6870,6870,6870,0
20250401,191600,137386805,6870,6870,6870,6870,0
20250401,191500,137386805,6870,6870,6870,6870,0
20250401,191400,137386805,6870,6870,6870,6870,0
20250401,191300,137386805,6870,6870,6870,6870,0
20250401,191200,137386805,6870,6870,6870,6870,0
20250401,191100,137386805,6870,6870,6870,6870,0
20250401,191000,137386805,6870,6870,6870,6870,0
20250401,190900,137386805,6870,6870,6870,6870,0
20250401,190800,137386805,6870,6870,6870,6870,0
20250401,190700,137386805,6870,6870,6870,6870,0
20250401,190600,137386805,6870,6870,6870,6870,0
20250401,190500,137386805,6870,6870,6870,6870,0
20250401,190400,137386805,6870,6870,6870,6870,0
20250401,190300,137386805,6870,6870,6870,6870,0
20250401,190200,137386805,6870,6870,6870,6870,0
20250401,190100,137386805,6870,6870,6870,6870,0
20250401,190000,137386805,6870,6870,6870,6870,0
20250401,185900,137386805,6870,6870,6870,6870,0
20250401,185800,137386805,6870,6870,6870,6870,0
20250401,185700,137386805,6870,6870,6870,6870,0
20250401,185600,137386805,6870,6870,6870,6870,0
20250401,185500,137386805,6870,6870,6870,6870,0
20250401,185400,137386805,6870,6870,6870,6870,0
20250401,185300,137386805,6870,6870,6870,6870,0
20250401,185200,137386805,6870,6870,6870,6870,0
20250401,185100,137386805,6870,6870,6870,6870,0
20250401,185000,137386805,6870,6870,6870,6870,627
20250401,184900,137386805,6870,6870,6870,6870,0
20250401,184800,137386805,6870,6870,6870,6870,0
20250401,184700,137386805,6870,6870,6870,6870,0
20250401,184600,137386805,6870,6870,6870,6870,0
20250401,184500,137386805,6870,6870,6870,6870,0
20250401,184400,137386805,6870,6870,6870,6870,0
20250401,184300,137386805,6870,6870,6870,6870,0
20250401,184200,137386805,6870,6870,6870,6870,0
20250401,184100,137386805,6870,6870,6870,6870,0
20250401,184000,137386805,6870,6870,6870,6870,0
20250401,183900,137386805,6870,6870,6870,6870,0
20250401,183800,137386805,6870,6870,6870,6870,0
20250401,183700,137386805,6870,6870,6870,6870,0
20250401,183600,137386805,6870,6870,6870,6870,0
20250401,183500,137386805,6870,6870,6870,6870,0
20250401,183400,137386805,6870,6870,6870,6870,0
20250401,183300,137386805,6870,6870,6870,6870,0
20250401,183200,137386805,6870,6870,6870,6870,0
20250401,183100,137386805,6870,6870,6870,6870,0
20250401,183000,137386805,6870,6870,6870,6870,0
20250401,182900,137386805,6870,6870,6870,6870,0
20250401,182800,137386805,6870,6870,6870,6870,0
20250401,182700,137386805,6870,6870,6870,6870,0
20250401,182600,137386805,6870,6870,6870,6870,0
20250401,182500,137386805,6870,6870,6870,6870,0
20250401,182400,137386805,6870,6870,6870,6870,0
20250401,182300,137386805,6870,6870,6870,6870,0
20250401,182200,137386805,6870,6870,6870,6870,0
20250401,182100,137386805,6870,6870,6870,6870,0
20250401,182000,137386805,6870,6870,6870,6870,627
20250401,181900,137386805,6870,6870,6870,6870,0
20250401,181800,137386805,6870,6870,6870,6870,0
20250401,181700,137386805,6870,6870,6870,6870,0
20250401,181600,137386805,6870,6870,6870,6870,0
20250401,181500,137386805,6870,6870,6870,6870,0
20250401,181400,137386805,6870,6870,6870,6870,0
20250401,181300,137386805,6870,6870,6870,6870,0
20250401,181200,137386805,6870,6870,6870,6870,0
20250401,181100,137386805,6870,6870,6870,6870,0
20250401,181000,137386805,6870,6870,6870,6870,0
20250401,180900,137386805,6870,6870,6870,6870,0
20250401,180800,137386805,6870,6870,6870,6870,0
20250401,180700,137386805,6870,6870,6870,6870,0
20250401,180600,137386805,6870,6870,6870,6870,0
20250401,180500,137386805,6870,6870,6870,6870,0
20250401,180400,137386805,6870,6870,6870,6870,0
20250401,180300,137386805,6870,6870,6870,6870,0
20250401,180200,137386805,6870,6870,6870,6870,0
20250401,180100,137386805,6870,6870,6870,6870,0
20250401,180000,137386805,6870,6870,6870,6870,0
20250401,175900,137386805,6870,6870,6870,6870,0
20250401,175800,137386805,6870,6870,6870,6870,0
20250401,175700,137386805,6870,6870,6870,6870,0
20250401,175600,137386805,6870,6870,6870,6870,0
20250401,175500,137386805,6870,6870,6870,6870,0
20250401,175400,137386805,6870,6870,6870,6870,0
20250401,175300,137386805,6870,6870,6870,6870,0
20250401,175200,137386805,6870,6870,6870,6870,0
20250401,175100,137386805,6870,6870,6870,6870,0
20250401,175000,137386805,6870,6870,6870,6870,627
20250401,174900,137386805,6870,6870,6870,6870,0
20250401,174800,137386805,6870,6870,6870,6870,0
20250401,174700,137386805,6870,6870,6870,6870,0
20250401,174600,137386805,6870,6870,6870,6870,0
20250401,174500,137386805,6870,6870,6870,6870,0
20250401,174400,137386805,6870,6870,6870,6870,0
20250401,174300,137386805,6870,6870,6870,6870,0
20250401,174200,137386805,6870,6870,6870,6870,0
20250401,174100,137386805,6870,6870,6870,6870,0
20250401,174000,137386805,6870,6870,6870,6870,0
20250401,173900,137386805,6870,6870,6870,6870,0
20250401,173800,137386805,6870,6870,6870,6870,0
20250401,173700,137386805,6870,6870,6870,6870,0
20250401,173600,137386805,6870,6870,6870,6870,0
20250401,173500,137386805,6870,6870,6870,6870,0
20250401,173400,137386805,6870,6870,6870,6870,0
20250401,173300,137386805,6870,6870,6870,6870,0
20250401,173200,137386805,6870,6870,6870,6870,0
20250401,173100,137386805,6870,6870,6870,6870,0
20250401,173000,137386805,6870,6870,6870,6870,0
20250401,172900,137386805,6870,6870,6870,6870,0
20250401,172800,137386805,6870,6870,6870,6870,0
20250401,172700,137386805,6870,6870,6870,6870,0
20250401,172600,137386805,6870,6870,6870,6870,0
20250401,172500,137386805,6870,6870,6870,6870,0
20250401,172400,137386805,6870,6870,6870,6870,0
20250401,172300,137386805,6870,6870,6870,6870,0
20250401,172200,137386805,6870,6870,6870,6870,0
20250401,172100,137386805,6870,6870,6870,6870,0
20250401,172000,137386805,6870,6870,6870,6870,627
20250401,171900,137386805,6870,6870,6870,6870,0
20250401,171800,137386805,6870,6870,6870,6870,0
20250401,171700,137386805,6870,6870,6870,6870,0
20250401,171600,137386805,6870,6870,6870,6870,0
20250401,171500,137386805,6870,6870,6870,6870,0
20250401,171400,137386805,6870,6870,6870,6870,0
20250401,171300,137386805,6870,6870,6870,6870,0
20250401,171200,137386805,6870,6870,6870,6870,0
20250401,171100,137386805,6870,6870,6870,6870,0
20250401,171000,137386805,6870,6870,6870,6870,0
20250401,170900,137386805,6870,6870,6870,6870,0
20250401,170800,137386805,6870,6870,6870,6870,0
20250401,170700,137386805,6870,6870,6870,6870,0
20250401,170600,137386805,6870,6870,6870,6870,0
20250401,170500,137386805,6870,6870,6870,6870,0
20250401,170400,137386805,6870,6870,6870,6870,0
20250401,170300,137386805,6870,6870,6870,6870,0
20250401,170200,137386805,6870,6870,6870,6870,0
20250401,170100,137386805,6870,6870,6870,6870,0
20250401,170000,137386805,6870,6870,6870,6870,0
20250401,165900,137386805,6870,6870,6870,6870,0
20250401,165800,137386805,6870,6870,6870,6870,0
20250401,165700,137386805,6870,6870,6870,6870,0
20250401,165600,137386805,6870,6870,6870,6870,0
20250401,165500,137386805,6870,6870,6870,6870,0
20250401,165400,137386805,6870,6870,6870,6870,0
20250401,165300,137386805,6870,6870,6870,6870,0
20250401,165200,137386805,6870,6870,6870,6870,0
20250401,165100,137386805,6870,6870,6870,6870,0
20250401,165000,137386805,6870,6870,6870,6870,627
20250401,164900,137386805,6870,6870,6870,6870,0
20250401,164800,137386805,6870,6870,6870,6870,0
20250401,164700,137386805,6870,6870,6870,6870,0
20250401,164600,137386805,6870,6870,6870,6870,0
20250401,164500,137386805,6870,6870,6870,6870,0
20250401,164400,137386805,6870,6870,6870,6870,0
20250401,164300,137386805,6870,6870,6870,6870,0
20250401,164200,137386805,6870,6870,6870,6870,0
20250401,164100,137386805,6870,6870,6870,6870,0
20250401,164000,137386805,6870,6870,6870,6870,0
20250401,163900,137386805,6870,6870,6870,6870,0
20250401,163800,137386805,6870,6870,6870,6870,0
20250401,163700,137386805,6870,6870,6870,6870,0
20250401,163600,137386805,6870,6870,6870,6870,0
20250401,163500,137386805,6870,6870,6870,6870,0
20250401,163400,137386805,6870,6870,6870,6870,0
20250401,163300,137386805,6870,6870,6870,6870,0
20250401,163200,137386805,6870,6870,6870,6870,0
20250401,163100,137386805,6870,6870,6870,6870,0
20250401,163000,137386805,6870,6870,6870,6870,0
20250401,162900,137386805,6870,6870,6870,6870,0
20250401,162800,137386805,6870,6870,6870,6870,0
20250401,162700,137386805,6870,6870,6870,6870,0
20250401,162600,137386805,6870,6870,6870,6870,0
20250401,162500,137386805,6870,6870,6870,6870,0
20250401,162400,137386805,6870,6870,6870,6870,0
20250401,162300,137386805,6870,6870,6870,6870,0
20250401,162200,137386805,6870,6870,6870,6870,0
20250401,162100,137386805,6870,6870,6870,6870,0
20250401,162000,137386805,6870,6870,6870,6870,627
20250401,161900,137386805,6870,6870,6870,6870,0
20250401,161800,137386805,6870,6870,6870,6870,0
20250401,161700,137386805,6870,6870,6870,6870,0
20250401,161600,137386805,6870,6870,6870,6870,0
20250401,161500,137386805,6870,6870,6870,6870,0
20250401,161400,137386805,6870,6870,6870,6870,0
20250401,161300,137386805,6870,6870,6870,6870,0
20250401,161200,137386805,6870,6870,6870,6870,0
20250401,161100,137386805,6870,6870,6870,6870,0
20250401,161000,137386805,6870,6870,6870,6870,0
20250401,160900,137386805,6870,6870,6870,6870,0
20250401,160800,137386805,6870,6870,6870,6870,0
20250401,160700,137386805,6870,6870,6870,6870,0
20250401,160600,137386805,6870,6870,6870,6870,0
20250401,160500,137386805,6870,6870,6870,6870,0
20250401,160400,137386805,6870,6870,6870,6870,0
20250401,160300,137386805,6870,6870,6870,6870,0
20250401,160200,137386805,6870,6870,6870,6870,0
20250401,160100,137386805,6870,6870,6870,6870,0
20250401,160000,137386805,6870,6870,6870,6870,0
20250401,155900,137386805,6870,6870,6870,6870,0
20250401,155800,137386805,6870,6870,6870,6870,0
20250401,155700,137386805,6870,6870,6870,6870,0
20250401,155600,137386805,6870,6870,6870,6870,0
20250401,155500,137386805,6870,6870,6870,6870,0
20250401,155400,137386805,6870,6870,6870,6870,0
20250401,155300,137386805,6870,6870,6870,6870,0
20250401,155200,137386805,6870,6870,6870,6870,0
20250401,155100,137386805,6870,6870,6870,6870,0
20250401,155000,137386805,6870,6870,6870,6870,627
20250401,154900,137386805,6870,6870,6870,6870,0
20250401,154800,137386805,6870,6870,6870,6870,0
20250401,154700,137386805,6870,6870,6870,6870,0
20250401,154600,137386805,6870,6870,6870,6870,0
20250401,154500,137386805,6870,6870,6870,6870,0
20250401,154400,137386805,6870,6870,6870,6870,0
20250401,154300,137386805,6870,6870,6870,6870,0
20250401,154200,137386805,6870,6870,6870,6870,0
20250401,154100,137386805,6870,6870,6870,6870,0
20250401,154000,137386805,6870,6870,6870,6870,0
20250401,153900,137386805,6870,6870,6870,6870,0
20250401,153800,137386805,6870,6870,6870,6870,0
20250401,153700,137386805,6870,6870,6870,6870,0
20250401,153600,137386805,6870,6870,6870,6870,0
20250401,153500,137386805,6870,6870,6870,6870,0
20250401,153400,137386805,6870,6870,6870,6870,0
20250401,153300,137386805,6870,6870,6870,6870,0
20250401,153200,137386805,6870,6870,6870,6870,0
20250401,153100,137386805,6870,6870,6870,6870,0
20250401,153000,137386805,6870,6870,6870,6870,627
20250401,152900,133079315,6860,6860,6860,6860,0
20250401,152800,133079315,6860,6860,6860,6860,0
20250401,152700,133079315,6860,6860,6860,6860,0
20250401,152600,133079315,6860,6860,6860,6860,0
20250401,152500,133079315,6860,6860,6860,6860,0
20250401,152400,133079315,6860,6860,6860,6860,0
20250401,152300,133079315,6860,6860,6860,6860,0
20250401,152200,133079315,6860,6860,6860,6860,0
20250401,152100,133079315,6860,6860,6860,6860,0
20250401,152000,133079315,6860,6860,6860,6860,0
20250401,151900,133079315,6860,6860,6860,6800,73
20250401,151800,132578615,6860,6830,6860,6800,134
20250401,151700,131661365,6830,6830,6830,6830,0
20250401,151600,131661365,6830,6790,6830,6790,10
20250401,151500,131593425,6830,6830,6830,6790,21
20250401,151400,131450395,6790,6810,6810,6790,1017
20250401,151300,124535435,6820,6840,6840,6820,373
20250401,151200,121989580,6840,6840,6840,6840,0
20250401,151100,121989580,6840,6840,6840,6840,95
20250401,151000,121339780,6860,6860,6860,6860,0
20250401,150900,121339780,6860,6860,6860,6860,0
20250401,150800,121339780,6860,6860,6860,6860,1
20250401,150700,121332920,6850,6850,6850,6850,1
20250401,150600,121326070,6860,6850,6860,6850,286
20250401,150500,119366870,6860,6860,6860,6860,0
20250401,150400,119366870,6860,6860,6860,6860,40
20250401,150300,119092470,6870,6870,6870,6870,0
20250401,150200,119092470,6870,6870,6870,6870,1
20250401,150100,119085600,6870,6870,6870,6870,0
20250401,150000,119085600,6870,6870,6870,6870,0
20250401,145900,119085600,6870,6870,6870,6870,0
20250401,145800,119085600,6870,6870,6870,6870,0
20250401,145700,119085600,6870,6870,6870,6870,0
20250401,145600,119085600,6870,6840,6870,6840,22
20250401,145500,118935060,6870,6870,6870,6870,2
20250401,145400,118921320,6870,6850,6870,6840,113
20250401,145300,118147960,6870,6870,6870,6870,115
20250401,145200,117357910,6870,6870,6870,6870,0
20250401,145100,117357910,6870,6870,6870,6870,0
20250401,145000,117357910,6870,6870,6870,6870,0
20250401,144900,117357910,6870,6870,6870,6870,0
20250401,144800,117357910,6870,6870,6870,6870,0
20250401,144700,117357910,6870,6870,6870,6870,0
20250401,144600,117357910,6870,6870,6870,6870,0
20250401,144500,117357910,6870,6870,6870,6840,82
20250401,144400,116795700,6870,6870,6870,6870,6
20250401,144300,116754480,6870,6870,6870,6870,7
20250401,144200,116706390,6870,6870,6870,6870,0
20250401,144100,116706390,6870,6870,6870,6870,0
20250401,144000,116706390,6870,6870,6870,6870,0
20250401,143900,116706390,6870,6870,6870,6870,0
20250401,143800,116706390,6870,6870,6870,6870,0
20250401,143700,116706390,6870,6870,6870,6870,2
20250401,143600,116692650,6870,6870,6870,6870,0
20250401,143500,116692650,6870,6870,6870,6870,0
20250401,143400,116692650,6870,6870,6870,6870,263
20250401,143300,114885840,6870,6870,6870,6870,0
20250401,143200,114885840,6870,6860,6870,6860,5
20250401,143100,114851530,6870,6840,6870,6840,130
20250401,143000,113961760,6870,6870,6870,6870,0
20250401,142900,113961760,6870,6870,6870,6870,0
20250401,142800,113961760,6870,6870,6870,6870,0
20250401,142700,113961760,6870,6870,6870,6870,0
20250401,142600,113961760,6870,6870,6870,6870,0
20250401,142500,113961760,6870,6870,6870,6870,0
20250401,142400,113961760,6870,6870,6870,6870,0
20250401,142300,113961760,6870,6870,6870,6870,0
20250401,142200,113961760,6870,6870,6870,6870,0
20250401,142100,113961760,6870,6870,6870,6870,0
20250401,142000,113961760,6870,6870,6870,6870,0
20250401,141900,113961760,6870,6870,6870,6870,0
20250401,141800,113961760,6870,6870,6870,6870,1
20250401,141700,113954890,6870,6870,6870,6870,1
20250401,141600,113948020,6870,6870,6870,6870,4
20250401,141500,113920540,6870,6870,6870,6870,0
20250401,141400,113920540,6870,6870,6870,6870,0
20250401,141300,113920540,6870,6860,6870,6860,8
20250401,141200,113865630,6870,6870,6870,6870,1
20250401,141100,113858760,6870,6860,6870,6860,6
20250401,141000,113817590,6880,6880,6880,6880,0
20250401,140900,113817590,6880,6860,6880,6860,3
20250401,140800,113796990,6860,6860,6860,6860,38
20250401,140700,113536310,6890,6890,6890,6890,0
20250401,140600,113536310,6890,6890,6890,6890,0
20250401,140500,113536310,6890,6850,6890,6850,87
20250401,140400,112939880,6910,6900,6910,6850,146
20250401,140300,111937320,6860,6920,6920,6860,19
20250401,140200,111806860,6920,6920,6920,6920,0
20250401,140100,111806860,6920,6920,6920,6920,0
20250401,140000,111806860,6920,6920,6920,6920,0
20250401,135900,111806860,6920,6920,6920,6920,1
20250401,135800,111799940,6920,6920,6920,6920,0
20250401,135700,111799940,6920,6920,6920,6920,0
20250401,135600,111799940,6920,6920,6920,6920,0
20250401,135500,111799940,6920,6920,6920,6920,0
20250401,135400,111799940,6920,6920,6920,6920,0
20250401,135300,111799940,6920,6920,6920,6920,0
20250401,135200,111799940,6920,6920,6920,6920,0
20250401,135100,111799940,6920,6920,6920,6920,0
20250401,135000,111799940,6920,6920,6920,6920,0
20250401,134900,111799940,6920,6920,6920,6920,0
20250401,134800,111799940,6920,6920,6920,6920,0
20250401,134700,111799940,6920,6920,6920,6920,0
20250401,134600,111799940,6920,6920,6920,6920,0
20250401,134500,111799940,6920,6900,6920,6900,115
20250401,134400,111006140,6900,6900,6900,6900,0
20250401,134300,111006140,6900,6900,6900,6900,0
20250401,134200,111006140,6900,6900,6900,6900,0
20250401,134100,111006140,6900,6900,6900,6900,0
20250401,134000,111006140,6900,6900,6900,6900,2
20250401,133900,110992340,6900,6900,6900,6900,10
20250401,133800,110923340,6900,6900,6900,6900,0
20250401,133700,110923340,6900,6900,6900,6900,0
20250401,133600,110923340,6900,6900,6900,6900,0
20250401,133500,110923340,6900,6900,6900,6900,0
20250401,133400,110923340,6900,6900,6900,6900,0
20250401,133300,110923340,6900,6900,6900,6900,0
20250401,133200,110923340,6900,6900,6900,6900,0
20250401,133100,110923340,6900,6900,6900,6900,0
20250401,133000,110923340,6900,6900,6900,6900,0
20250401,132900,110923340,6900,6900,6900,6900,0
20250401,132800,110923340,6900,6900,6900,6900,0
20250401,132700,110923340,6900,6900,6900,6900,0
20250401,132600,110923340,6900,6900,6900,6900,1
20250401,132500,110916440,6900,6900,6900,6900,0
20250401,132400,110916440,6900,6900,6900,6900,0
20250401,132300,110916440,6900,6900,6900,6900,0
20250401,132200,110916440,6900,6900,6900,6900,35
20250401,132100,110674940,6900,6900,6900,6900,0
20250401,132000,110674940,6900,6900,6900,6900,0
20250401,131900,110674940,6900,6900,6900,6900,0
20250401,131800,110674940,6900,6900,6900,6900,0
20250401,131700,110674940,6900,6900,6900,6900,1
20250401,131600,110668040,6840,6840,6840,6840,4
20250401,131500,110640680,6850,6850,6850,6850,0
20250401,131400,110640680,6850,6850,6850,6850,0
20250401,131300,110640680,6850,6850,6850,6850,0
20250401,131200,110640680,6850,6850,6850,6850,0
20250401,131100,110640680,6850,6850,6850,6850,0
20250401,131000,110640680,6850,6850,6850,6850,100
20250401,130900,109955680,6900,6900,6900,6900,0
20250401,130800,109955680,6900,6900,6900,6900,0
20250401,130700,109955680,6900,6900,6900,6900,0
20250401,130600,109955680,6900,6900,6900,6900,0
20250401,130500,109955680,6900,6900,6900,6900,0
20250401,130400,109955680,6900,6900,6900,6900,0
20250401,130300,109955680,6900,6900,6900,6900,0
20250401,130200,109955680,6900,6900,6900,6900,0
20250401,130100,109955680,6900,6900,6900,6900,0
20250401,130000,109955680,6900,6850,6900,6850,75
20250401,125900,109441780,6850,6850,6850,6850,0
20250401,125800,109441780,6850,6850,6850,6850,0
20250401,125700,109441780,6850,6850,6850,6850,0
20250401,125600,109441780,6850,6850,6850,6850,0
20250401,125500,109441780,6850,6850,6850,6850,100
20250401,125400,108756780,6850,6850,6850,6850,0
20250401,125300,108756780,6850,6850,6850,6850,1
20250401,125200,108749930,6850,6850,6850,6850,0
20250401,125100,108749930,6850,6850,6850,6850,227
20250401,125000,107194980,6850,6850,6850,6850,284
20250401,124900,105249580,6850,6850,6850,6850,502
20250401,124800,101810880,6860,6860,6860,6860,20
20250401,124700,101673680,6900,6900,6900,6900,0
20250401,124600,101673680,6900,6900,6900,6900,0
20250401,124500,101673680,6900,6900,6900,6900,0
20250401,124400,101673680,6900,6900,6900,6900,0
20250401,124300,101673680,6900,6900,6900,6900,0
20250401,124200,101673680,6900,6900,6900,6900,20
20250401,124100,101535680,6900,6900,6900,6900,1
20250401,124000,101528780,6910,6910,6910,6910,0
20250401,123900,101528780,6910,6860,6920,6860,419
20250401,123800,98653330,6920,6920,6920,6920,1
20250401,123700,98646410,6900,6900,6900,6900,1
20250401,123600,98639510,6920,6920,6920,6920,0
20250401,123500,98639510,6920,6920,6920,6920,0
20250401,123400,98639510,6920,6920,6920,6920,2
20250401,123300,98625670,6910,6910,6910,6910,75
20250401,123200,98107420,6920,6920,6920,6920,1
20250401,123100,98100500,6920,6920,6920,6920,0
20250401,123000,98100500,6920,6920,6920,6920,0
20250401,122900,98100500,6920,6920,6920,6920,0
20250401,122800,98100500,6920,6920,6920,6920,0
20250401,122700,98100500,6920,6870,6920,6870,6
20250401,122600,98059230,6920,6920,6920,6920,0
20250401,122500,98059230,6920,6920,6920,6920,0
20250401,122400,98059230,6920,6920,6920,6920,0
20250401,122300,98059230,6920,6920,6920,6920,0
20250401,122200,98059230,6920,6920,6920,6920,0
20250401,122100,98059230,6920,6920,6920,6920,0
20250401,122000,98059230,6920,6920,6920,6920,0
20250401,121900,98059230,6920,6920,6920,6920,0
20250401,121800,98059230,6920,6920,6920,6920,0
20250401,121700,98059230,6920,6920,6920,6920,0
20250401,121600,98059230,6920,6920,6920,6920,0
20250401,121500,98059230,6920,6920,6920,6920,0
20250401,121400,98059230,6920,6920,6920,6920,0
20250401,121300,98059230,6920,6920,6920,6920,0
20250401,121200,98059230,6920,6920,6920,6920,10
20250401,121100,97990030,6920,6910,6920,6910,10
20250401,121000,97920850,6940,6940,6940,6940,0
20250401,120900,97920850,6940,6940,6940,6940,0
20250401,120800,97920850,6940,6940,6940,6940,0
20250401,120700,97920850,6940,6940,6940,6940,2
20250401,120600,97906970,6850,6850,6850,6850,0
20250401,120500,97906970,6850,6850,6850,6850,0
20250401,120400,97906970,6850,6850,6850,6850,0
20250401,120300,97906970,6850,6850,6850,6850,0
20250401,120200,97906970,6850,6850,6850,6850,0
20250401,120100,97906970,6850,6850,6850,6850,0
20250401,120000,97906970,6850,6850,6850,6850,0
20250401,115900,97906970,6850,6850,6850,6850,1
20250401,115800,97900120,6940,6940,6940,6940,0
20250401,115700,97900120,6940,6940,6940,6940,0
20250401,115600,97900120,6940,6940,6940,6940,1
20250401,115500,97893180,6850,6850,6850,6850,1
20250401,115400,97886330,6850,6850,6850,6850,6
20250401,115300,97845230,6940,6940,6940,6940,0
20250401,115200,97845230,6940,6940,6940,6940,0
20250401,115100,97845230,6940,6940,6940,6940,0
20250401,115000,97845230,6940,6940,6940,6940,0
20250401,114900,97845230,6940,6940,6940,6940,3
20250401,114800,97824410,6950,6950,6950,6950,0
20250401,114700,97824410,6950,6950,6950,6950,0
20250401,114600,97824410,6950,6890,6950,6820,251
20250401,114500,96105530,6970,6970,6970,6970,0
20250401,114400,96105530,6970,6950,6970,6950,260
20250401,114300,94296610,6950,6950,6950,6950,0
20250401,114200,94296610,6950,6950,6950,6950,0
20250401,114100,94296610,6950,6950,6950,6950,0
20250401,114000,94296610,6950,6950,6950,6950,0
20250401,113900,94296610,6950,6950,6950,6950,0
20250401,113800,94296610,6950,6950,6950,6950,2
20250401,113700,94282710,6940,6940,6940,6940,0
20250401,113600,94282710,6940,6940,6940,6940,2
20250401,113500,94268830,6950,6950,6950,6950,4
20250401,113400,94241030,6950,6950,6950,6950,0
20250401,113300,94241030,6950,6930,6950,6930,151
20250401,113200,93193220,6930,6930,6930,6930,0
20250401,113100,93193220,6930,6930,6930,6930,0
20250401,113000,93193220,6930,6930,6930,6930,0
20250401,112900,93193220,6930,6930,6930,6930,0
20250401,112800,93193220,6930,6930,6930,6930,0
20250401,112700,93193220,6930,6930,6930,6930,0
20250401,112600,93193220,6930,6930,6930,6930,1
20250401,112500,93186290,6890,6890,6890,6890,0
20250401,112400,93186290,6890,6890,6890,6890,7
20250401,112300,93138060,6900,6900,6900,6900,0
20250401,112200,93138060,6900,6900,6900,6900,0
20250401,112100,93138060,6900,6900,6900,6900,60
20250401,112000,92724060,6940,6940,6940,6940,0
20250401,111900,92724060,6940,6940,6940,6940,90
20250401,111800,92099460,6940,6940,6940,6940,0
20250401,111700,92099460,6940,6940,6940,6940,106
20250401,111600,91363820,6940,6950,6950,6940,3
20250401,111500,91342990,6950,6890,6950,6890,2724
20250401,111400,72542360,6890,6890,6890,6890,10
20250401,111300,72473460,6880,6880,6880,6880,0
20250401,111200,72473460,6880,6880,6880,6880,0
20250401,111100,72473460,6880,6880,6880,6880,0
20250401,111000,72473460,6880,6880,6880,6880,0
20250401,110900,72473460,6880,6880,6880,6880,64
20250401,110800,72033140,6880,6880,6880,6880,31
20250401,110700,71819860,6880,6880,6880,6880,21
20250401,110600,71675380,6880,6880,6880,6880,70
20250401,110500,71193780,6880,6880,6880,6880,0
20250401,110400,71193780,6880,6880,6880,6880,0
20250401,110300,71193780,6880,6880,6880,6880,0
20250401,110200,71193780,6880,6880,6880,6880,0
20250401,110100,71193780,6880,6880,6880,6880,26
20250401,110000,71014900,6870,6870,6870,6870,260
20250401,105900,69228700,6870,6870,6870,6870,52
20250401,105800,68871460,6880,6880,6880,6880,0
20250401,105700,68871460,6880,6880,6880,6880,0
20250401,105600,68871460,6880,6870,6880,6870,50
20250401,105500,68527530,6860,6860,6860,6860,351
20250401,105400,66119670,6860,6860,6860,6860,0
20250401,105300,66119670,6860,6860,6860,6860,51
20250401,105200,65769810,6880,6880,6880,6880,50
20250401,105100,65425810,6880,6850,6880,6850,51
20250401,105000,65075850,6840,6840,6840,6840,341
20250401,104900,62743410,6840,6810,6840,6810,517
20250401,104800,59213880,6810,6810,6810,6810,0
20250401,104700,59213880,6810,6810,6810,6810,0
20250401,104600,59213880,6810,6810,6810,6810,177
20250401,104500,58008510,6790,6790,6790,6790,0
20250401,104400,58008510,6790,6780,6790,6780,721
20250401,104300,53113880,6760,6750,6760,6720,1170
20250401,104200,45239370,6720,6760,6760,6720,1130
20250401,104100,37639120,6800,6800,6800,6800,0
20250401,104000,37639120,6800,6800,6800,6800,0
20250401,103900,37639120,6800,6800,6800,6800,0
20250401,103800,37639120,6800,6800,6800,6800,0
20250401,103700,37639120,6800,6800,6800,6800,0
20250401,103600,37639120,6800,6800,6800,6800,5
20250401,103500,37605120,6810,6810,6810,6810,0
20250401,103400,37605120,6810,6810,6810,6810,0
20250401,103300,37605120,6810,6810,6810,6810,0
20250401,103200,37605120,6810,6810,6810,6810,0
20250401,103100,37605120,6810,6810,6810,6810,0
20250401,103000,37605120,6810,6810,6810,6810,0
20250401,102900,37605120,6810,6810,6810,6810,0
20250401,102800,37605120,6810,6810,6810,6810,0
20250401,102700,37605120,6810,6810,6810,6810,0
20250401,102600,37605120,6810,6810,6810,6810,0
20250401,102500,37605120,6810,6810,6810,6810,100
20250401,102400,36924120,6810,6810,6810,6810,5
20250401,102300,36890070,6810,6810,6810,6810,1
20250401,102200,36883260,6760,6760,6760,6760,2
20250401,102100,36869740,6740,6740,6740,6740,0
20250401,102000,36869740,6740,6820,6820,6740,101
20250401,101900,36181000,6820,6820,6820,6820,200
20250401,101800,34817000,6820,6820,6820,6820,0
20250401,101700,34817000,6820,6820,6820,6820,0
20250401,101600,34817000,6820,6820,6820,6820,0
20250401,101500,34817000,6820,6840,6840,6820,4
20250401,101400,34789680,6840,6840,6840,6840,0
20250401,101300,34789680,6840,6840,6840,6840,2
20250401,101200,34776000,6840,6810,6840,6810,164
20250401,101100,33659050,6810,6790,6810,6790,210
20250401,101000,32232060,6790,6790,6790,6790,0
20250401,100900,32232060,6790,6790,6790,6790,1
20250401,100800,32225270,6790,6710,6790,6700,920
20250401,100700,26056690,6790,6710,6790,6710,136
20250401,100600,25143970,6790,6720,6790,6720,32
20250401,100500,24928790,6800,6800,6800,6800,0
20250401,100400,24928790,6800,6800,6800,6800,0
20250401,100300,24928790,6800,6800,6800,6800,7
20250401,100200,24881190,6810,6810,6810,6810,1
20250401,100100,24874380,6740,6820,6820,6740,234
20250401,100000,23295170,6820,6820,6820,6750,94
20250401,095900,22659550,6770,6840,6840,6770,17
20250401,095800,22543760,6840,6840,6840,6840,0
20250401,095700,22543760,6840,6840,6840,6840,0
20250401,095600,22543760,6840,6840,6840,6840,17
20250401,095500,22427480,6840,6840,6840,6840,0
20250401,095400,22427480,6840,6840,6840,6840,1
20250401,095300,22420640,6780,6790,6790,6780,31
20250401,095200,22210240,6810,6810,6810,6810,0
20250401,095100,22210240,6810,6810,6810,6810,1
20250401,095000,22203430,6820,6850,6850,6820,8
20250401,094900,22148750,6850,6850,6850,6850,0
20250401,094800,22148750,6850,6850,6850,6850,1
20250401,094700,22141900,6860,6860,6860,6860,2
20250401,094600,22128180,6860,6860,6860,6860,0
20250401,094500,22128180,6860,6860,6860,6860,0
20250401,094400,22128180,6860,6860,6860,6860,1
20250401,094300,22121320,6860,6860,6860,6860,0
20250401,094200,22121320,6860,6860,6860,6860,0
20250401,094100,22121320,6860,6860,6860,6860,0
20250401,094000,22121320,6860,6780,6860,6760,64
20250401,093900,21687660,6870,6870,6870,6870,0
20250401,093800,21687660,6870,6870,6870,6870,0
20250401,093700,21687660,6870,6870,6870,6870,3
20250401,093600,21667050,6870,6780,6870,6780,101
20250401,093500,20982180,6780,6800,6800,6780,409
20250401,093400,18201540,6800,6800,6800,6800,0
20250401,093300,18201540,6800,6800,6800,6800,0
20250401,093200,18201540,6800,6820,6820,6800,293
20250401,093100,16206920,6880,6820,6880,6820,18
20250401,093000,16084100,6830,6840,6840,6830,262
20250401,092900,14294620,6880,6880,6880,6880,0
20250401,092800,14294620,6880,6850,6880,6840,225
20250401,092700,12754120,6900,6850,6900,6850,5
20250401,092600,12719820,6900,6900,6900,6900,0
20250401,092500,12719820,6900,6900,6900,6900,1
20250401,092400,12712920,6900,6900,6900,6900,8
20250401,092300,12657720,6900,6900,6900,6900,0
20250401,092200,12657720,6900,6900,6900,6900,0
20250401,092100,12657720,6900,6900,6900,6900,0
20250401,092000,12657720,6900,6900,6900,6900,1
20250401,091900,12650820,6840,6840,6840,6840,351
20250401,091800,10249980,6900,6900,6900,6900,2
20250401,091700,10236180,6900,6900,6900,6900,0
20250401,091600,10236180,6900,6900,6900,6900,0
20250401,091500,10236180,6900,6900,6900,6900,656
20250401,091400,5709780,6900,6900,6900,6900,2
20250401,091300,5695980,6960,6960,6960,6960,0
20250401,091200,5695980,6960,6960,6960,6960,0
20250401,091100,5695980,6960,6960,6960,6960,0
20250401,091000,5695980,6960,6960,6960,6960,0
20250401,090900,5695980,6960,6960,6960,6960,0
20250401,090800,5695980,6960,6830,6960,6830,210
20250401,090700,4260400,6960,6950,6960,6950,21
20250401,090600,4114440,6960,6960,6960,6960,0
20250401,090500,4114440,6960,6960,6960,6960,10
20250401,090400,4044840,6960,6960,6960,6960,0
20250401,090300,4044840,6960,6960,6960,6960,0
20250401,090200,4044840,6960,6840,6960,6840,195
20250401,090100,2706910,6840,6830,6840,6830,17
20250401,090000,2590790,6830,6740,6830,6740,384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 137386805 6870 6870 6870 6870 627
3 20250401 194900 137386805 6870 6870 6870 6870 0
4 20250401 194800 137386805 6870 6870 6870 6870 0
5 20250401 194700 137386805 6870 6870 6870 6870 0
6 20250401 194600 137386805 6870 6870 6870 6870 0
7 20250401 194500 137386805 6870 6870 6870 6870 0
8 20250401 194400 137386805 6870 6870 6870 6870 0
9 20250401 194300 137386805 6870 6870 6870 6870 0
10 20250401 194200 137386805 6870 6870 6870 6870 0
11 20250401 194100 137386805 6870 6870 6870 6870 0
12 20250401 194000 137386805 6870 6870 6870 6870 0
13 20250401 193900 137386805 6870 6870 6870 6870 0
14 20250401 193800 137386805 6870 6870 6870 6870 0
15 20250401 193700 137386805 6870 6870 6870 6870 0
16 20250401 193600 137386805 6870 6870 6870 6870 0
17 20250401 193500 137386805 6870 6870 6870 6870 0
18 20250401 193400 137386805 6870 6870 6870 6870 0
19 20250401 193300 137386805 6870 6870 6870 6870 0
20 20250401 193200 137386805 6870 6870 6870 6870 0
21 20250401 193100 137386805 6870 6870 6870 6870 0
22 20250401 193000 137386805 6870 6870 6870 6870 0
23 20250401 192900 137386805 6870 6870 6870 6870 0
24 20250401 192800 137386805 6870 6870 6870 6870 0
25 20250401 192700 137386805 6870 6870 6870 6870 0
26 20250401 192600 137386805 6870 6870 6870 6870 0
27 20250401 192500 137386805 6870 6870 6870 6870 0
28 20250401 192400 137386805 6870 6870 6870 6870 0
29 20250401 192300 137386805 6870 6870 6870 6870 0
30 20250401 192200 137386805 6870 6870 6870 6870 0
31 20250401 192100 137386805 6870 6870 6870 6870 0
32 20250401 192000 137386805 6870 6870 6870 6870 627
33 20250401 191900 137386805 6870 6870 6870 6870 0
34 20250401 191800 137386805 6870 6870 6870 6870 0
35 20250401 191700 137386805 6870 6870 6870 6870 0
36 20250401 191600 137386805 6870 6870 6870 6870 0
37 20250401 191500 137386805 6870 6870 6870 6870 0
38 20250401 191400 137386805 6870 6870 6870 6870 0
39 20250401 191300 137386805 6870 6870 6870 6870 0
40 20250401 191200 137386805 6870 6870 6870 6870 0
41 20250401 191100 137386805 6870 6870 6870 6870 0
42 20250401 191000 137386805 6870 6870 6870 6870 0
43 20250401 190900 137386805 6870 6870 6870 6870 0
44 20250401 190800 137386805 6870 6870 6870 6870 0
45 20250401 190700 137386805 6870 6870 6870 6870 0
46 20250401 190600 137386805 6870 6870 6870 6870 0
47 20250401 190500 137386805 6870 6870 6870 6870 0
48 20250401 190400 137386805 6870 6870 6870 6870 0
49 20250401 190300 137386805 6870 6870 6870 6870 0
50 20250401 190200 137386805 6870 6870 6870 6870 0
51 20250401 190100 137386805 6870 6870 6870 6870 0
52 20250401 190000 137386805 6870 6870 6870 6870 0
53 20250401 185900 137386805 6870 6870 6870 6870 0
54 20250401 185800 137386805 6870 6870 6870 6870 0
55 20250401 185700 137386805 6870 6870 6870 6870 0
56 20250401 185600 137386805 6870 6870 6870 6870 0
57 20250401 185500 137386805 6870 6870 6870 6870 0
58 20250401 185400 137386805 6870 6870 6870 6870 0
59 20250401 185300 137386805 6870 6870 6870 6870 0
60 20250401 185200 137386805 6870 6870 6870 6870 0
61 20250401 185100 137386805 6870 6870 6870 6870 0
62 20250401 185000 137386805 6870 6870 6870 6870 627
63 20250401 184900 137386805 6870 6870 6870 6870 0
64 20250401 184800 137386805 6870 6870 6870 6870 0
65 20250401 184700 137386805 6870 6870 6870 6870 0
66 20250401 184600 137386805 6870 6870 6870 6870 0
67 20250401 184500 137386805 6870 6870 6870 6870 0
68 20250401 184400 137386805 6870 6870 6870 6870 0
69 20250401 184300 137386805 6870 6870 6870 6870 0
70 20250401 184200 137386805 6870 6870 6870 6870 0
71 20250401 184100 137386805 6870 6870 6870 6870 0
72 20250401 184000 137386805 6870 6870 6870 6870 0
73 20250401 183900 137386805 6870 6870 6870 6870 0
74 20250401 183800 137386805 6870 6870 6870 6870 0
75 20250401 183700 137386805 6870 6870 6870 6870 0
76 20250401 183600 137386805 6870 6870 6870 6870 0
77 20250401 183500 137386805 6870 6870 6870 6870 0
78 20250401 183400 137386805 6870 6870 6870 6870 0
79 20250401 183300 137386805 6870 6870 6870 6870 0
80 20250401 183200 137386805 6870 6870 6870 6870 0
81 20250401 183100 137386805 6870 6870 6870 6870 0
82 20250401 183000 137386805 6870 6870 6870 6870 0
83 20250401 182900 137386805 6870 6870 6870 6870 0
84 20250401 182800 137386805 6870 6870 6870 6870 0
85 20250401 182700 137386805 6870 6870 6870 6870 0
86 20250401 182600 137386805 6870 6870 6870 6870 0
87 20250401 182500 137386805 6870 6870 6870 6870 0
88 20250401 182400 137386805 6870 6870 6870 6870 0
89 20250401 182300 137386805 6870 6870 6870 6870 0
90 20250401 182200 137386805 6870 6870 6870 6870 0
91 20250401 182100 137386805 6870 6870 6870 6870 0
92 20250401 182000 137386805 6870 6870 6870 6870 627
93 20250401 181900 137386805 6870 6870 6870 6870 0
94 20250401 181800 137386805 6870 6870 6870 6870 0
95 20250401 181700 137386805 6870 6870 6870 6870 0
96 20250401 181600 137386805 6870 6870 6870 6870 0
97 20250401 181500 137386805 6870 6870 6870 6870 0
98 20250401 181400 137386805 6870 6870 6870 6870 0
99 20250401 181300 137386805 6870 6870 6870 6870 0
100 20250401 181200 137386805 6870 6870 6870 6870 0
101 20250401 181100 137386805 6870 6870 6870 6870 0
102 20250401 181000 137386805 6870 6870 6870 6870 0
103 20250401 180900 137386805 6870 6870 6870 6870 0
104 20250401 180800 137386805 6870 6870 6870 6870 0
105 20250401 180700 137386805 6870 6870 6870 6870 0
106 20250401 180600 137386805 6870 6870 6870 6870 0
107 20250401 180500 137386805 6870 6870 6870 6870 0
108 20250401 180400 137386805 6870 6870 6870 6870 0
109 20250401 180300 137386805 6870 6870 6870 6870 0
110 20250401 180200 137386805 6870 6870 6870 6870 0
111 20250401 180100 137386805 6870 6870 6870 6870 0
112 20250401 180000 137386805 6870 6870 6870 6870 0
113 20250401 175900 137386805 6870 6870 6870 6870 0
114 20250401 175800 137386805 6870 6870 6870 6870 0
115 20250401 175700 137386805 6870 6870 6870 6870 0
116 20250401 175600 137386805 6870 6870 6870 6870 0
117 20250401 175500 137386805 6870 6870 6870 6870 0
118 20250401 175400 137386805 6870 6870 6870 6870 0
119 20250401 175300 137386805 6870 6870 6870 6870 0
120 20250401 175200 137386805 6870 6870 6870 6870 0
121 20250401 175100 137386805 6870 6870 6870 6870 0
122 20250401 175000 137386805 6870 6870 6870 6870 627
123 20250401 174900 137386805 6870 6870 6870 6870 0
124 20250401 174800 137386805 6870 6870 6870 6870 0
125 20250401 174700 137386805 6870 6870 6870 6870 0
126 20250401 174600 137386805 6870 6870 6870 6870 0
127 20250401 174500 137386805 6870 6870 6870 6870 0
128 20250401 174400 137386805 6870 6870 6870 6870 0
129 20250401 174300 137386805 6870 6870 6870 6870 0
130 20250401 174200 137386805 6870 6870 6870 6870 0
131 20250401 174100 137386805 6870 6870 6870 6870 0
132 20250401 174000 137386805 6870 6870 6870 6870 0
133 20250401 173900 137386805 6870 6870 6870 6870 0
134 20250401 173800 137386805 6870 6870 6870 6870 0
135 20250401 173700 137386805 6870 6870 6870 6870 0
136 20250401 173600 137386805 6870 6870 6870 6870 0
137 20250401 173500 137386805 6870 6870 6870 6870 0
138 20250401 173400 137386805 6870 6870 6870 6870 0
139 20250401 173300 137386805 6870 6870 6870 6870 0
140 20250401 173200 137386805 6870 6870 6870 6870 0
141 20250401 173100 137386805 6870 6870 6870 6870 0
142 20250401 173000 137386805 6870 6870 6870 6870 0
143 20250401 172900 137386805 6870 6870 6870 6870 0
144 20250401 172800 137386805 6870 6870 6870 6870 0
145 20250401 172700 137386805 6870 6870 6870 6870 0
146 20250401 172600 137386805 6870 6870 6870 6870 0
147 20250401 172500 137386805 6870 6870 6870 6870 0
148 20250401 172400 137386805 6870 6870 6870 6870 0
149 20250401 172300 137386805 6870 6870 6870 6870 0
150 20250401 172200 137386805 6870 6870 6870 6870 0
151 20250401 172100 137386805 6870 6870 6870 6870 0
152 20250401 172000 137386805 6870 6870 6870 6870 627
153 20250401 171900 137386805 6870 6870 6870 6870 0
154 20250401 171800 137386805 6870 6870 6870 6870 0
155 20250401 171700 137386805 6870 6870 6870 6870 0
156 20250401 171600 137386805 6870 6870 6870 6870 0
157 20250401 171500 137386805 6870 6870 6870 6870 0
158 20250401 171400 137386805 6870 6870 6870 6870 0
159 20250401 171300 137386805 6870 6870 6870 6870 0
160 20250401 171200 137386805 6870 6870 6870 6870 0
161 20250401 171100 137386805 6870 6870 6870 6870 0
162 20250401 171000 137386805 6870 6870 6870 6870 0
163 20250401 170900 137386805 6870 6870 6870 6870 0
164 20250401 170800 137386805 6870 6870 6870 6870 0
165 20250401 170700 137386805 6870 6870 6870 6870 0
166 20250401 170600 137386805 6870 6870 6870 6870 0
167 20250401 170500 137386805 6870 6870 6870 6870 0
168 20250401 170400 137386805 6870 6870 6870 6870 0
169 20250401 170300 137386805 6870 6870 6870 6870 0
170 20250401 170200 137386805 6870 6870 6870 6870 0
171 20250401 170100 137386805 6870 6870 6870 6870 0
172 20250401 170000 137386805 6870 6870 6870 6870 0
173 20250401 165900 137386805 6870 6870 6870 6870 0
174 20250401 165800 137386805 6870 6870 6870 6870 0
175 20250401 165700 137386805 6870 6870 6870 6870 0
176 20250401 165600 137386805 6870 6870 6870 6870 0
177 20250401 165500 137386805 6870 6870 6870 6870 0
178 20250401 165400 137386805 6870 6870 6870 6870 0
179 20250401 165300 137386805 6870 6870 6870 6870 0
180 20250401 165200 137386805 6870 6870 6870 6870 0
181 20250401 165100 137386805 6870 6870 6870 6870 0
182 20250401 165000 137386805 6870 6870 6870 6870 627
183 20250401 164900 137386805 6870 6870 6870 6870 0
184 20250401 164800 137386805 6870 6870 6870 6870 0
185 20250401 164700 137386805 6870 6870 6870 6870 0
186 20250401 164600 137386805 6870 6870 6870 6870 0
187 20250401 164500 137386805 6870 6870 6870 6870 0
188 20250401 164400 137386805 6870 6870 6870 6870 0
189 20250401 164300 137386805 6870 6870 6870 6870 0
190 20250401 164200 137386805 6870 6870 6870 6870 0
191 20250401 164100 137386805 6870 6870 6870 6870 0
192 20250401 164000 137386805 6870 6870 6870 6870 0
193 20250401 163900 137386805 6870 6870 6870 6870 0
194 20250401 163800 137386805 6870 6870 6870 6870 0
195 20250401 163700 137386805 6870 6870 6870 6870 0
196 20250401 163600 137386805 6870 6870 6870 6870 0
197 20250401 163500 137386805 6870 6870 6870 6870 0
198 20250401 163400 137386805 6870 6870 6870 6870 0
199 20250401 163300 137386805 6870 6870 6870 6870 0
200 20250401 163200 137386805 6870 6870 6870 6870 0
201 20250401 163100 137386805 6870 6870 6870 6870 0
202 20250401 163000 137386805 6870 6870 6870 6870 0
203 20250401 162900 137386805 6870 6870 6870 6870 0
204 20250401 162800 137386805 6870 6870 6870 6870 0
205 20250401 162700 137386805 6870 6870 6870 6870 0
206 20250401 162600 137386805 6870 6870 6870 6870 0
207 20250401 162500 137386805 6870 6870 6870 6870 0
208 20250401 162400 137386805 6870 6870 6870 6870 0
209 20250401 162300 137386805 6870 6870 6870 6870 0
210 20250401 162200 137386805 6870 6870 6870 6870 0
211 20250401 162100 137386805 6870 6870 6870 6870 0
212 20250401 162000 137386805 6870 6870 6870 6870 627
213 20250401 161900 137386805 6870 6870 6870 6870 0
214 20250401 161800 137386805 6870 6870 6870 6870 0
215 20250401 161700 137386805 6870 6870 6870 6870 0
216 20250401 161600 137386805 6870 6870 6870 6870 0
217 20250401 161500 137386805 6870 6870 6870 6870 0
218 20250401 161400 137386805 6870 6870 6870 6870 0
219 20250401 161300 137386805 6870 6870 6870 6870 0
220 20250401 161200 137386805 6870 6870 6870 6870 0
221 20250401 161100 137386805 6870 6870 6870 6870 0
222 20250401 161000 137386805 6870 6870 6870 6870 0
223 20250401 160900 137386805 6870 6870 6870 6870 0
224 20250401 160800 137386805 6870 6870 6870 6870 0
225 20250401 160700 137386805 6870 6870 6870 6870 0
226 20250401 160600 137386805 6870 6870 6870 6870 0
227 20250401 160500 137386805 6870 6870 6870 6870 0
228 20250401 160400 137386805 6870 6870 6870 6870 0
229 20250401 160300 137386805 6870 6870 6870 6870 0
230 20250401 160200 137386805 6870 6870 6870 6870 0
231 20250401 160100 137386805 6870 6870 6870 6870 0
232 20250401 160000 137386805 6870 6870 6870 6870 0
233 20250401 155900 137386805 6870 6870 6870 6870 0
234 20250401 155800 137386805 6870 6870 6870 6870 0
235 20250401 155700 137386805 6870 6870 6870 6870 0
236 20250401 155600 137386805 6870 6870 6870 6870 0
237 20250401 155500 137386805 6870 6870 6870 6870 0
238 20250401 155400 137386805 6870 6870 6870 6870 0
239 20250401 155300 137386805 6870 6870 6870 6870 0
240 20250401 155200 137386805 6870 6870 6870 6870 0
241 20250401 155100 137386805 6870 6870 6870 6870 0
242 20250401 155000 137386805 6870 6870 6870 6870 627
243 20250401 154900 137386805 6870 6870 6870 6870 0
244 20250401 154800 137386805 6870 6870 6870 6870 0
245 20250401 154700 137386805 6870 6870 6870 6870 0
246 20250401 154600 137386805 6870 6870 6870 6870 0
247 20250401 154500 137386805 6870 6870 6870 6870 0
248 20250401 154400 137386805 6870 6870 6870 6870 0
249 20250401 154300 137386805 6870 6870 6870 6870 0
250 20250401 154200 137386805 6870 6870 6870 6870 0
251 20250401 154100 137386805 6870 6870 6870 6870 0
252 20250401 154000 137386805 6870 6870 6870 6870 0
253 20250401 153900 137386805 6870 6870 6870 6870 0
254 20250401 153800 137386805 6870 6870 6870 6870 0
255 20250401 153700 137386805 6870 6870 6870 6870 0
256 20250401 153600 137386805 6870 6870 6870 6870 0
257 20250401 153500 137386805 6870 6870 6870 6870 0
258 20250401 153400 137386805 6870 6870 6870 6870 0
259 20250401 153300 137386805 6870 6870 6870 6870 0
260 20250401 153200 137386805 6870 6870 6870 6870 0
261 20250401 153100 137386805 6870 6870 6870 6870 0
262 20250401 153000 137386805 6870 6870 6870 6870 627
263 20250401 152900 133079315 6860 6860 6860 6860 0
264 20250401 152800 133079315 6860 6860 6860 6860 0
265 20250401 152700 133079315 6860 6860 6860 6860 0
266 20250401 152600 133079315 6860 6860 6860 6860 0
267 20250401 152500 133079315 6860 6860 6860 6860 0
268 20250401 152400 133079315 6860 6860 6860 6860 0
269 20250401 152300 133079315 6860 6860 6860 6860 0
270 20250401 152200 133079315 6860 6860 6860 6860 0
271 20250401 152100 133079315 6860 6860 6860 6860 0
272 20250401 152000 133079315 6860 6860 6860 6860 0
273 20250401 151900 133079315 6860 6860 6860 6800 73
274 20250401 151800 132578615 6860 6830 6860 6800 134
275 20250401 151700 131661365 6830 6830 6830 6830 0
276 20250401 151600 131661365 6830 6790 6830 6790 10
277 20250401 151500 131593425 6830 6830 6830 6790 21
278 20250401 151400 131450395 6790 6810 6810 6790 1017
279 20250401 151300 124535435 6820 6840 6840 6820 373
280 20250401 151200 121989580 6840 6840 6840 6840 0
281 20250401 151100 121989580 6840 6840 6840 6840 95
282 20250401 151000 121339780 6860 6860 6860 6860 0
283 20250401 150900 121339780 6860 6860 6860 6860 0
284 20250401 150800 121339780 6860 6860 6860 6860 1
285 20250401 150700 121332920 6850 6850 6850 6850 1
286 20250401 150600 121326070 6860 6850 6860 6850 286
287 20250401 150500 119366870 6860 6860 6860 6860 0
288 20250401 150400 119366870 6860 6860 6860 6860 40
289 20250401 150300 119092470 6870 6870 6870 6870 0
290 20250401 150200 119092470 6870 6870 6870 6870 1
291 20250401 150100 119085600 6870 6870 6870 6870 0
292 20250401 150000 119085600 6870 6870 6870 6870 0
293 20250401 145900 119085600 6870 6870 6870 6870 0
294 20250401 145800 119085600 6870 6870 6870 6870 0
295 20250401 145700 119085600 6870 6870 6870 6870 0
296 20250401 145600 119085600 6870 6840 6870 6840 22
297 20250401 145500 118935060 6870 6870 6870 6870 2
298 20250401 145400 118921320 6870 6850 6870 6840 113
299 20250401 145300 118147960 6870 6870 6870 6870 115
300 20250401 145200 117357910 6870 6870 6870 6870 0
301 20250401 145100 117357910 6870 6870 6870 6870 0
302 20250401 145000 117357910 6870 6870 6870 6870 0
303 20250401 144900 117357910 6870 6870 6870 6870 0
304 20250401 144800 117357910 6870 6870 6870 6870 0
305 20250401 144700 117357910 6870 6870 6870 6870 0
306 20250401 144600 117357910 6870 6870 6870 6870 0
307 20250401 144500 117357910 6870 6870 6870 6840 82
308 20250401 144400 116795700 6870 6870 6870 6870 6
309 20250401 144300 116754480 6870 6870 6870 6870 7
310 20250401 144200 116706390 6870 6870 6870 6870 0
311 20250401 144100 116706390 6870 6870 6870 6870 0
312 20250401 144000 116706390 6870 6870 6870 6870 0
313 20250401 143900 116706390 6870 6870 6870 6870 0
314 20250401 143800 116706390 6870 6870 6870 6870 0
315 20250401 143700 116706390 6870 6870 6870 6870 2
316 20250401 143600 116692650 6870 6870 6870 6870 0
317 20250401 143500 116692650 6870 6870 6870 6870 0
318 20250401 143400 116692650 6870 6870 6870 6870 263
319 20250401 143300 114885840 6870 6870 6870 6870 0
320 20250401 143200 114885840 6870 6860 6870 6860 5
321 20250401 143100 114851530 6870 6840 6870 6840 130
322 20250401 143000 113961760 6870 6870 6870 6870 0
323 20250401 142900 113961760 6870 6870 6870 6870 0
324 20250401 142800 113961760 6870 6870 6870 6870 0
325 20250401 142700 113961760 6870 6870 6870 6870 0
326 20250401 142600 113961760 6870 6870 6870 6870 0
327 20250401 142500 113961760 6870 6870 6870 6870 0
328 20250401 142400 113961760 6870 6870 6870 6870 0
329 20250401 142300 113961760 6870 6870 6870 6870 0
330 20250401 142200 113961760 6870 6870 6870 6870 0
331 20250401 142100 113961760 6870 6870 6870 6870 0
332 20250401 142000 113961760 6870 6870 6870 6870 0
333 20250401 141900 113961760 6870 6870 6870 6870 0
334 20250401 141800 113961760 6870 6870 6870 6870 1
335 20250401 141700 113954890 6870 6870 6870 6870 1
336 20250401 141600 113948020 6870 6870 6870 6870 4
337 20250401 141500 113920540 6870 6870 6870 6870 0
338 20250401 141400 113920540 6870 6870 6870 6870 0
339 20250401 141300 113920540 6870 6860 6870 6860 8
340 20250401 141200 113865630 6870 6870 6870 6870 1
341 20250401 141100 113858760 6870 6860 6870 6860 6
342 20250401 141000 113817590 6880 6880 6880 6880 0
343 20250401 140900 113817590 6880 6860 6880 6860 3
344 20250401 140800 113796990 6860 6860 6860 6860 38
345 20250401 140700 113536310 6890 6890 6890 6890 0
346 20250401 140600 113536310 6890 6890 6890 6890 0
347 20250401 140500 113536310 6890 6850 6890 6850 87
348 20250401 140400 112939880 6910 6900 6910 6850 146
349 20250401 140300 111937320 6860 6920 6920 6860 19
350 20250401 140200 111806860 6920 6920 6920 6920 0
351 20250401 140100 111806860 6920 6920 6920 6920 0
352 20250401 140000 111806860 6920 6920 6920 6920 0
353 20250401 135900 111806860 6920 6920 6920 6920 1
354 20250401 135800 111799940 6920 6920 6920 6920 0
355 20250401 135700 111799940 6920 6920 6920 6920 0
356 20250401 135600 111799940 6920 6920 6920 6920 0
357 20250401 135500 111799940 6920 6920 6920 6920 0
358 20250401 135400 111799940 6920 6920 6920 6920 0
359 20250401 135300 111799940 6920 6920 6920 6920 0
360 20250401 135200 111799940 6920 6920 6920 6920 0
361 20250401 135100 111799940 6920 6920 6920 6920 0
362 20250401 135000 111799940 6920 6920 6920 6920 0
363 20250401 134900 111799940 6920 6920 6920 6920 0
364 20250401 134800 111799940 6920 6920 6920 6920 0
365 20250401 134700 111799940 6920 6920 6920 6920 0
366 20250401 134600 111799940 6920 6920 6920 6920 0
367 20250401 134500 111799940 6920 6900 6920 6900 115
368 20250401 134400 111006140 6900 6900 6900 6900 0
369 20250401 134300 111006140 6900 6900 6900 6900 0
370 20250401 134200 111006140 6900 6900 6900 6900 0
371 20250401 134100 111006140 6900 6900 6900 6900 0
372 20250401 134000 111006140 6900 6900 6900 6900 2
373 20250401 133900 110992340 6900 6900 6900 6900 10
374 20250401 133800 110923340 6900 6900 6900 6900 0
375 20250401 133700 110923340 6900 6900 6900 6900 0
376 20250401 133600 110923340 6900 6900 6900 6900 0
377 20250401 133500 110923340 6900 6900 6900 6900 0
378 20250401 133400 110923340 6900 6900 6900 6900 0
379 20250401 133300 110923340 6900 6900 6900 6900 0
380 20250401 133200 110923340 6900 6900 6900 6900 0
381 20250401 133100 110923340 6900 6900 6900 6900 0
382 20250401 133000 110923340 6900 6900 6900 6900 0
383 20250401 132900 110923340 6900 6900 6900 6900 0
384 20250401 132800 110923340 6900 6900 6900 6900 0
385 20250401 132700 110923340 6900 6900 6900 6900 0
386 20250401 132600 110923340 6900 6900 6900 6900 1
387 20250401 132500 110916440 6900 6900 6900 6900 0
388 20250401 132400 110916440 6900 6900 6900 6900 0
389 20250401 132300 110916440 6900 6900 6900 6900 0
390 20250401 132200 110916440 6900 6900 6900 6900 35
391 20250401 132100 110674940 6900 6900 6900 6900 0
392 20250401 132000 110674940 6900 6900 6900 6900 0
393 20250401 131900 110674940 6900 6900 6900 6900 0
394 20250401 131800 110674940 6900 6900 6900 6900 0
395 20250401 131700 110674940 6900 6900 6900 6900 1
396 20250401 131600 110668040 6840 6840 6840 6840 4
397 20250401 131500 110640680 6850 6850 6850 6850 0
398 20250401 131400 110640680 6850 6850 6850 6850 0
399 20250401 131300 110640680 6850 6850 6850 6850 0
400 20250401 131200 110640680 6850 6850 6850 6850 0
401 20250401 131100 110640680 6850 6850 6850 6850 0
402 20250401 131000 110640680 6850 6850 6850 6850 100
403 20250401 130900 109955680 6900 6900 6900 6900 0
404 20250401 130800 109955680 6900 6900 6900 6900 0
405 20250401 130700 109955680 6900 6900 6900 6900 0
406 20250401 130600 109955680 6900 6900 6900 6900 0
407 20250401 130500 109955680 6900 6900 6900 6900 0
408 20250401 130400 109955680 6900 6900 6900 6900 0
409 20250401 130300 109955680 6900 6900 6900 6900 0
410 20250401 130200 109955680 6900 6900 6900 6900 0
411 20250401 130100 109955680 6900 6900 6900 6900 0
412 20250401 130000 109955680 6900 6850 6900 6850 75
413 20250401 125900 109441780 6850 6850 6850 6850 0
414 20250401 125800 109441780 6850 6850 6850 6850 0
415 20250401 125700 109441780 6850 6850 6850 6850 0
416 20250401 125600 109441780 6850 6850 6850 6850 0
417 20250401 125500 109441780 6850 6850 6850 6850 100
418 20250401 125400 108756780 6850 6850 6850 6850 0
419 20250401 125300 108756780 6850 6850 6850 6850 1
420 20250401 125200 108749930 6850 6850 6850 6850 0
421 20250401 125100 108749930 6850 6850 6850 6850 227
422 20250401 125000 107194980 6850 6850 6850 6850 284
423 20250401 124900 105249580 6850 6850 6850 6850 502
424 20250401 124800 101810880 6860 6860 6860 6860 20
425 20250401 124700 101673680 6900 6900 6900 6900 0
426 20250401 124600 101673680 6900 6900 6900 6900 0
427 20250401 124500 101673680 6900 6900 6900 6900 0
428 20250401 124400 101673680 6900 6900 6900 6900 0
429 20250401 124300 101673680 6900 6900 6900 6900 0
430 20250401 124200 101673680 6900 6900 6900 6900 20
431 20250401 124100 101535680 6900 6900 6900 6900 1
432 20250401 124000 101528780 6910 6910 6910 6910 0
433 20250401 123900 101528780 6910 6860 6920 6860 419
434 20250401 123800 98653330 6920 6920 6920 6920 1
435 20250401 123700 98646410 6900 6900 6900 6900 1
436 20250401 123600 98639510 6920 6920 6920 6920 0
437 20250401 123500 98639510 6920 6920 6920 6920 0
438 20250401 123400 98639510 6920 6920 6920 6920 2
439 20250401 123300 98625670 6910 6910 6910 6910 75
440 20250401 123200 98107420 6920 6920 6920 6920 1
441 20250401 123100 98100500 6920 6920 6920 6920 0
442 20250401 123000 98100500 6920 6920 6920 6920 0
443 20250401 122900 98100500 6920 6920 6920 6920 0
444 20250401 122800 98100500 6920 6920 6920 6920 0
445 20250401 122700 98100500 6920 6870 6920 6870 6
446 20250401 122600 98059230 6920 6920 6920 6920 0
447 20250401 122500 98059230 6920 6920 6920 6920 0
448 20250401 122400 98059230 6920 6920 6920 6920 0
449 20250401 122300 98059230 6920 6920 6920 6920 0
450 20250401 122200 98059230 6920 6920 6920 6920 0
451 20250401 122100 98059230 6920 6920 6920 6920 0
452 20250401 122000 98059230 6920 6920 6920 6920 0
453 20250401 121900 98059230 6920 6920 6920 6920 0
454 20250401 121800 98059230 6920 6920 6920 6920 0
455 20250401 121700 98059230 6920 6920 6920 6920 0
456 20250401 121600 98059230 6920 6920 6920 6920 0
457 20250401 121500 98059230 6920 6920 6920 6920 0
458 20250401 121400 98059230 6920 6920 6920 6920 0
459 20250401 121300 98059230 6920 6920 6920 6920 0
460 20250401 121200 98059230 6920 6920 6920 6920 10
461 20250401 121100 97990030 6920 6910 6920 6910 10
462 20250401 121000 97920850 6940 6940 6940 6940 0
463 20250401 120900 97920850 6940 6940 6940 6940 0
464 20250401 120800 97920850 6940 6940 6940 6940 0
465 20250401 120700 97920850 6940 6940 6940 6940 2
466 20250401 120600 97906970 6850 6850 6850 6850 0
467 20250401 120500 97906970 6850 6850 6850 6850 0
468 20250401 120400 97906970 6850 6850 6850 6850 0
469 20250401 120300 97906970 6850 6850 6850 6850 0
470 20250401 120200 97906970 6850 6850 6850 6850 0
471 20250401 120100 97906970 6850 6850 6850 6850 0
472 20250401 120000 97906970 6850 6850 6850 6850 0
473 20250401 115900 97906970 6850 6850 6850 6850 1
474 20250401 115800 97900120 6940 6940 6940 6940 0
475 20250401 115700 97900120 6940 6940 6940 6940 0
476 20250401 115600 97900120 6940 6940 6940 6940 1
477 20250401 115500 97893180 6850 6850 6850 6850 1
478 20250401 115400 97886330 6850 6850 6850 6850 6
479 20250401 115300 97845230 6940 6940 6940 6940 0
480 20250401 115200 97845230 6940 6940 6940 6940 0
481 20250401 115100 97845230 6940 6940 6940 6940 0
482 20250401 115000 97845230 6940 6940 6940 6940 0
483 20250401 114900 97845230 6940 6940 6940 6940 3
484 20250401 114800 97824410 6950 6950 6950 6950 0
485 20250401 114700 97824410 6950 6950 6950 6950 0
486 20250401 114600 97824410 6950 6890 6950 6820 251
487 20250401 114500 96105530 6970 6970 6970 6970 0
488 20250401 114400 96105530 6970 6950 6970 6950 260
489 20250401 114300 94296610 6950 6950 6950 6950 0
490 20250401 114200 94296610 6950 6950 6950 6950 0
491 20250401 114100 94296610 6950 6950 6950 6950 0
492 20250401 114000 94296610 6950 6950 6950 6950 0
493 20250401 113900 94296610 6950 6950 6950 6950 0
494 20250401 113800 94296610 6950 6950 6950 6950 2
495 20250401 113700 94282710 6940 6940 6940 6940 0
496 20250401 113600 94282710 6940 6940 6940 6940 2
497 20250401 113500 94268830 6950 6950 6950 6950 4
498 20250401 113400 94241030 6950 6950 6950 6950 0
499 20250401 113300 94241030 6950 6930 6950 6930 151
500 20250401 113200 93193220 6930 6930 6930 6930 0
501 20250401 113100 93193220 6930 6930 6930 6930 0
502 20250401 113000 93193220 6930 6930 6930 6930 0
503 20250401 112900 93193220 6930 6930 6930 6930 0
504 20250401 112800 93193220 6930 6930 6930 6930 0
505 20250401 112700 93193220 6930 6930 6930 6930 0
506 20250401 112600 93193220 6930 6930 6930 6930 1
507 20250401 112500 93186290 6890 6890 6890 6890 0
508 20250401 112400 93186290 6890 6890 6890 6890 7
509 20250401 112300 93138060 6900 6900 6900 6900 0
510 20250401 112200 93138060 6900 6900 6900 6900 0
511 20250401 112100 93138060 6900 6900 6900 6900 60
512 20250401 112000 92724060 6940 6940 6940 6940 0
513 20250401 111900 92724060 6940 6940 6940 6940 90
514 20250401 111800 92099460 6940 6940 6940 6940 0
515 20250401 111700 92099460 6940 6940 6940 6940 106
516 20250401 111600 91363820 6940 6950 6950 6940 3
517 20250401 111500 91342990 6950 6890 6950 6890 2724
518 20250401 111400 72542360 6890 6890 6890 6890 10
519 20250401 111300 72473460 6880 6880 6880 6880 0
520 20250401 111200 72473460 6880 6880 6880 6880 0
521 20250401 111100 72473460 6880 6880 6880 6880 0
522 20250401 111000 72473460 6880 6880 6880 6880 0
523 20250401 110900 72473460 6880 6880 6880 6880 64
524 20250401 110800 72033140 6880 6880 6880 6880 31
525 20250401 110700 71819860 6880 6880 6880 6880 21
526 20250401 110600 71675380 6880 6880 6880 6880 70
527 20250401 110500 71193780 6880 6880 6880 6880 0
528 20250401 110400 71193780 6880 6880 6880 6880 0
529 20250401 110300 71193780 6880 6880 6880 6880 0
530 20250401 110200 71193780 6880 6880 6880 6880 0
531 20250401 110100 71193780 6880 6880 6880 6880 26
532 20250401 110000 71014900 6870 6870 6870 6870 260
533 20250401 105900 69228700 6870 6870 6870 6870 52
534 20250401 105800 68871460 6880 6880 6880 6880 0
535 20250401 105700 68871460 6880 6880 6880 6880 0
536 20250401 105600 68871460 6880 6870 6880 6870 50
537 20250401 105500 68527530 6860 6860 6860 6860 351
538 20250401 105400 66119670 6860 6860 6860 6860 0
539 20250401 105300 66119670 6860 6860 6860 6860 51
540 20250401 105200 65769810 6880 6880 6880 6880 50
541 20250401 105100 65425810 6880 6850 6880 6850 51
542 20250401 105000 65075850 6840 6840 6840 6840 341
543 20250401 104900 62743410 6840 6810 6840 6810 517
544 20250401 104800 59213880 6810 6810 6810 6810 0
545 20250401 104700 59213880 6810 6810 6810 6810 0
546 20250401 104600 59213880 6810 6810 6810 6810 177
547 20250401 104500 58008510 6790 6790 6790 6790 0
548 20250401 104400 58008510 6790 6780 6790 6780 721
549 20250401 104300 53113880 6760 6750 6760 6720 1170
550 20250401 104200 45239370 6720 6760 6760 6720 1130
551 20250401 104100 37639120 6800 6800 6800 6800 0
552 20250401 104000 37639120 6800 6800 6800 6800 0
553 20250401 103900 37639120 6800 6800 6800 6800 0
554 20250401 103800 37639120 6800 6800 6800 6800 0
555 20250401 103700 37639120 6800 6800 6800 6800 0
556 20250401 103600 37639120 6800 6800 6800 6800 5
557 20250401 103500 37605120 6810 6810 6810 6810 0
558 20250401 103400 37605120 6810 6810 6810 6810 0
559 20250401 103300 37605120 6810 6810 6810 6810 0
560 20250401 103200 37605120 6810 6810 6810 6810 0
561 20250401 103100 37605120 6810 6810 6810 6810 0
562 20250401 103000 37605120 6810 6810 6810 6810 0
563 20250401 102900 37605120 6810 6810 6810 6810 0
564 20250401 102800 37605120 6810 6810 6810 6810 0
565 20250401 102700 37605120 6810 6810 6810 6810 0
566 20250401 102600 37605120 6810 6810 6810 6810 0
567 20250401 102500 37605120 6810 6810 6810 6810 100
568 20250401 102400 36924120 6810 6810 6810 6810 5
569 20250401 102300 36890070 6810 6810 6810 6810 1
570 20250401 102200 36883260 6760 6760 6760 6760 2
571 20250401 102100 36869740 6740 6740 6740 6740 0
572 20250401 102000 36869740 6740 6820 6820 6740 101
573 20250401 101900 36181000 6820 6820 6820 6820 200
574 20250401 101800 34817000 6820 6820 6820 6820 0
575 20250401 101700 34817000 6820 6820 6820 6820 0
576 20250401 101600 34817000 6820 6820 6820 6820 0
577 20250401 101500 34817000 6820 6840 6840 6820 4
578 20250401 101400 34789680 6840 6840 6840 6840 0
579 20250401 101300 34789680 6840 6840 6840 6840 2
580 20250401 101200 34776000 6840 6810 6840 6810 164
581 20250401 101100 33659050 6810 6790 6810 6790 210
582 20250401 101000 32232060 6790 6790 6790 6790 0
583 20250401 100900 32232060 6790 6790 6790 6790 1
584 20250401 100800 32225270 6790 6710 6790 6700 920
585 20250401 100700 26056690 6790 6710 6790 6710 136
586 20250401 100600 25143970 6790 6720 6790 6720 32
587 20250401 100500 24928790 6800 6800 6800 6800 0
588 20250401 100400 24928790 6800 6800 6800 6800 0
589 20250401 100300 24928790 6800 6800 6800 6800 7
590 20250401 100200 24881190 6810 6810 6810 6810 1
591 20250401 100100 24874380 6740 6820 6820 6740 234
592 20250401 100000 23295170 6820 6820 6820 6750 94
593 20250401 095900 22659550 6770 6840 6840 6770 17
594 20250401 095800 22543760 6840 6840 6840 6840 0
595 20250401 095700 22543760 6840 6840 6840 6840 0
596 20250401 095600 22543760 6840 6840 6840 6840 17
597 20250401 095500 22427480 6840 6840 6840 6840 0
598 20250401 095400 22427480 6840 6840 6840 6840 1
599 20250401 095300 22420640 6780 6790 6790 6780 31
600 20250401 095200 22210240 6810 6810 6810 6810 0
601 20250401 095100 22210240 6810 6810 6810 6810 1
602 20250401 095000 22203430 6820 6850 6850 6820 8
603 20250401 094900 22148750 6850 6850 6850 6850 0
604 20250401 094800 22148750 6850 6850 6850 6850 1
605 20250401 094700 22141900 6860 6860 6860 6860 2
606 20250401 094600 22128180 6860 6860 6860 6860 0
607 20250401 094500 22128180 6860 6860 6860 6860 0
608 20250401 094400 22128180 6860 6860 6860 6860 1
609 20250401 094300 22121320 6860 6860 6860 6860 0
610 20250401 094200 22121320 6860 6860 6860 6860 0
611 20250401 094100 22121320 6860 6860 6860 6860 0
612 20250401 094000 22121320 6860 6780 6860 6760 64
613 20250401 093900 21687660 6870 6870 6870 6870 0
614 20250401 093800 21687660 6870 6870 6870 6870 0
615 20250401 093700 21687660 6870 6870 6870 6870 3
616 20250401 093600 21667050 6870 6780 6870 6780 101
617 20250401 093500 20982180 6780 6800 6800 6780 409
618 20250401 093400 18201540 6800 6800 6800 6800 0
619 20250401 093300 18201540 6800 6800 6800 6800 0
620 20250401 093200 18201540 6800 6820 6820 6800 293
621 20250401 093100 16206920 6880 6820 6880 6820 18
622 20250401 093000 16084100 6830 6840 6840 6830 262
623 20250401 092900 14294620 6880 6880 6880 6880 0
624 20250401 092800 14294620 6880 6850 6880 6840 225
625 20250401 092700 12754120 6900 6850 6900 6850 5
626 20250401 092600 12719820 6900 6900 6900 6900 0
627 20250401 092500 12719820 6900 6900 6900 6900 1
628 20250401 092400 12712920 6900 6900 6900 6900 8
629 20250401 092300 12657720 6900 6900 6900 6900 0
630 20250401 092200 12657720 6900 6900 6900 6900 0
631 20250401 092100 12657720 6900 6900 6900 6900 0
632 20250401 092000 12657720 6900 6900 6900 6900 1
633 20250401 091900 12650820 6840 6840 6840 6840 351
634 20250401 091800 10249980 6900 6900 6900 6900 2
635 20250401 091700 10236180 6900 6900 6900 6900 0
636 20250401 091600 10236180 6900 6900 6900 6900 0
637 20250401 091500 10236180 6900 6900 6900 6900 656
638 20250401 091400 5709780 6900 6900 6900 6900 2
639 20250401 091300 5695980 6960 6960 6960 6960 0
640 20250401 091200 5695980 6960 6960 6960 6960 0
641 20250401 091100 5695980 6960 6960 6960 6960 0
642 20250401 091000 5695980 6960 6960 6960 6960 0
643 20250401 090900 5695980 6960 6960 6960 6960 0
644 20250401 090800 5695980 6960 6830 6960 6830 210
645 20250401 090700 4260400 6960 6950 6960 6950 21
646 20250401 090600 4114440 6960 6960 6960 6960 0
647 20250401 090500 4114440 6960 6960 6960 6960 10
648 20250401 090400 4044840 6960 6960 6960 6960 0
649 20250401 090300 4044840 6960 6960 6960 6960 0
650 20250401 090200 4044840 6960 6840 6960 6840 195
651 20250401 090100 2706910 6840 6830 6840 6830 17
652 20250401 090000 2590790 6830 6740 6830 6740 384

1
059120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9748596,0,68922573720,0.00
20250327,0,9748596,0,71457208680,0.00
20250326,0,9748596,0,72529554240,0.00
20250325,0,9748596,0,71359722720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9748596 0 68922573720 0.00
3 20250327 0 9748596 0 71457208680 0.00
4 20250326 0 9748596 0 72529554240 0.00
5 20250325 0 9748596 0 71359722720 0.00