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

653
060590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,98611770,6870,6870,6870,6870,301
20250401,195000,98611770,6870,6870,6870,6870,0
20250401,194900,98611770,6870,6870,6870,6870,0
20250401,194800,98611770,6870,6870,6870,6870,0
20250401,194700,98611770,6870,6870,6870,6870,0
20250401,194600,98611770,6870,6870,6870,6870,0
20250401,194500,98611770,6870,6870,6870,6870,0
20250401,194400,98611770,6870,6870,6870,6870,0
20250401,194300,98611770,6870,6870,6870,6870,0
20250401,194200,98611770,6870,6870,6870,6870,0
20250401,194100,98611770,6870,6870,6870,6870,0
20250401,194000,98611770,6870,6870,6870,6870,0
20250401,193900,98611770,6870,6870,6870,6870,0
20250401,193800,98611770,6870,6870,6870,6870,0
20250401,193700,98611770,6870,6870,6870,6870,0
20250401,193600,98611770,6870,6870,6870,6870,0
20250401,193500,98611770,6870,6870,6870,6870,0
20250401,193400,98611770,6870,6870,6870,6870,0
20250401,193300,98611770,6870,6870,6870,6870,0
20250401,193200,98611770,6870,6870,6870,6870,0
20250401,193100,98611770,6870,6870,6870,6870,0
20250401,193000,98611770,6870,6870,6870,6870,0
20250401,192900,98611770,6870,6870,6870,6870,0
20250401,192800,98611770,6870,6870,6870,6870,0
20250401,192700,98611770,6870,6870,6870,6870,0
20250401,192600,98611770,6870,6870,6870,6870,0
20250401,192500,98611770,6870,6870,6870,6870,0
20250401,192400,98611770,6870,6870,6870,6870,0
20250401,192300,98611770,6870,6870,6870,6870,0
20250401,192200,98611770,6870,6870,6870,6870,0
20250401,192100,98611770,6870,6870,6870,6870,301
20250401,192000,98611770,6870,6870,6870,6870,0
20250401,191900,98611770,6870,6870,6870,6870,0
20250401,191800,98611770,6870,6870,6870,6870,0
20250401,191700,98611770,6870,6870,6870,6870,0
20250401,191600,98611770,6870,6870,6870,6870,0
20250401,191500,98611770,6870,6870,6870,6870,0
20250401,191400,98611770,6870,6870,6870,6870,0
20250401,191300,98611770,6870,6870,6870,6870,0
20250401,191200,98611770,6870,6870,6870,6870,0
20250401,191100,98611770,6870,6870,6870,6870,0
20250401,191000,98611770,6870,6870,6870,6870,0
20250401,190900,98611770,6870,6870,6870,6870,0
20250401,190800,98611770,6870,6870,6870,6870,0
20250401,190700,98611770,6870,6870,6870,6870,0
20250401,190600,98611770,6870,6870,6870,6870,0
20250401,190500,98611770,6870,6870,6870,6870,0
20250401,190400,98611770,6870,6870,6870,6870,0
20250401,190300,98611770,6870,6870,6870,6870,0
20250401,190200,98611770,6870,6870,6870,6870,0
20250401,190100,98611770,6870,6870,6870,6870,0
20250401,190000,98611770,6870,6870,6870,6870,0
20250401,185900,98611770,6870,6870,6870,6870,0
20250401,185800,98611770,6870,6870,6870,6870,0
20250401,185700,98611770,6870,6870,6870,6870,0
20250401,185600,98611770,6870,6870,6870,6870,0
20250401,185500,98611770,6870,6870,6870,6870,0
20250401,185400,98611770,6870,6870,6870,6870,0
20250401,185300,98611770,6870,6870,6870,6870,0
20250401,185200,98611770,6870,6870,6870,6870,0
20250401,185100,98611770,6870,6870,6870,6870,301
20250401,185000,98611770,6870,6870,6870,6870,0
20250401,184900,98611770,6870,6870,6870,6870,0
20250401,184800,98611770,6870,6870,6870,6870,0
20250401,184700,98611770,6870,6870,6870,6870,0
20250401,184600,98611770,6870,6870,6870,6870,0
20250401,184500,98611770,6870,6870,6870,6870,0
20250401,184400,98611770,6870,6870,6870,6870,0
20250401,184300,98611770,6870,6870,6870,6870,0
20250401,184200,98611770,6870,6870,6870,6870,0
20250401,184100,98611770,6870,6870,6870,6870,0
20250401,184000,98611770,6870,6870,6870,6870,0
20250401,183900,98611770,6870,6870,6870,6870,0
20250401,183800,98611770,6870,6870,6870,6870,0
20250401,183700,98611770,6870,6870,6870,6870,0
20250401,183600,98611770,6870,6870,6870,6870,0
20250401,183500,98611770,6870,6870,6870,6870,0
20250401,183400,98611770,6870,6870,6870,6870,0
20250401,183300,98611770,6870,6870,6870,6870,0
20250401,183200,98611770,6870,6870,6870,6870,0
20250401,183100,98611770,6870,6870,6870,6870,0
20250401,183000,98611770,6870,6870,6870,6870,0
20250401,182900,98611770,6870,6870,6870,6870,0
20250401,182800,98611770,6870,6870,6870,6870,0
20250401,182700,98611770,6870,6870,6870,6870,0
20250401,182600,98611770,6870,6870,6870,6870,0
20250401,182500,98611770,6870,6870,6870,6870,0
20250401,182400,98611770,6870,6870,6870,6870,0
20250401,182300,98611770,6870,6870,6870,6870,0
20250401,182200,98611770,6870,6870,6870,6870,0
20250401,182100,98611770,6870,6870,6870,6870,301
20250401,182000,98611770,6870,6870,6870,6870,0
20250401,181900,98611770,6870,6870,6870,6870,0
20250401,181800,98611770,6870,6870,6870,6870,0
20250401,181700,98611770,6870,6870,6870,6870,0
20250401,181600,98611770,6870,6870,6870,6870,0
20250401,181500,98611770,6870,6870,6870,6870,0
20250401,181400,98611770,6870,6870,6870,6870,0
20250401,181300,98611770,6870,6870,6870,6870,0
20250401,181200,98611770,6870,6870,6870,6870,0
20250401,181100,98611770,6870,6870,6870,6870,0
20250401,181000,98611770,6870,6870,6870,6870,0
20250401,180900,98611770,6870,6870,6870,6870,0
20250401,180800,98611770,6870,6870,6870,6870,0
20250401,180700,98611770,6870,6870,6870,6870,0
20250401,180600,98611770,6870,6870,6870,6870,0
20250401,180500,98611770,6870,6870,6870,6870,0
20250401,180400,98611770,6870,6870,6870,6870,0
20250401,180300,98611770,6870,6870,6870,6870,0
20250401,180200,98611770,6870,6870,6870,6870,0
20250401,180100,98611770,6870,6870,6870,6870,0
20250401,180000,98611770,6870,6870,6870,6870,0
20250401,175900,98611770,6870,6870,6870,6870,0
20250401,175800,98611770,6870,6870,6870,6870,0
20250401,175700,98611770,6870,6870,6870,6870,0
20250401,175600,98611770,6870,6870,6870,6870,0
20250401,175500,98611770,6870,6870,6870,6870,0
20250401,175400,98611770,6870,6870,6870,6870,0
20250401,175300,98611770,6870,6870,6870,6870,0
20250401,175200,98611770,6870,6870,6870,6870,0
20250401,175100,98611770,6870,6870,6870,6870,301
20250401,175000,98611770,6870,6870,6870,6870,0
20250401,174900,98611770,6870,6870,6870,6870,0
20250401,174800,98611770,6870,6870,6870,6870,0
20250401,174700,98611770,6870,6870,6870,6870,0
20250401,174600,98611770,6870,6870,6870,6870,0
20250401,174500,98611770,6870,6870,6870,6870,0
20250401,174400,98611770,6870,6870,6870,6870,0
20250401,174300,98611770,6870,6870,6870,6870,0
20250401,174200,98611770,6870,6870,6870,6870,0
20250401,174100,98611770,6870,6870,6870,6870,0
20250401,174000,98611770,6870,6870,6870,6870,0
20250401,173900,98611770,6870,6870,6870,6870,0
20250401,173800,98611770,6870,6870,6870,6870,0
20250401,173700,98611770,6870,6870,6870,6870,0
20250401,173600,98611770,6870,6870,6870,6870,0
20250401,173500,98611770,6870,6870,6870,6870,0
20250401,173400,98611770,6870,6870,6870,6870,0
20250401,173300,98611770,6870,6870,6870,6870,0
20250401,173200,98611770,6870,6870,6870,6870,0
20250401,173100,98611770,6870,6870,6870,6870,0
20250401,173000,98611770,6870,6870,6870,6870,0
20250401,172900,98611770,6870,6870,6870,6870,0
20250401,172800,98611770,6870,6870,6870,6870,0
20250401,172700,98611770,6870,6870,6870,6870,0
20250401,172600,98611770,6870,6870,6870,6870,0
20250401,172500,98611770,6870,6870,6870,6870,0
20250401,172400,98611770,6870,6870,6870,6870,0
20250401,172300,98611770,6870,6870,6870,6870,0
20250401,172200,98611770,6870,6870,6870,6870,0
20250401,172100,98611770,6870,6870,6870,6870,301
20250401,172000,98611770,6870,6870,6870,6870,0
20250401,171900,98611770,6870,6870,6870,6870,0
20250401,171800,98611770,6870,6870,6870,6870,0
20250401,171700,98611770,6870,6870,6870,6870,0
20250401,171600,98611770,6870,6870,6870,6870,0
20250401,171500,98611770,6870,6870,6870,6870,0
20250401,171400,98611770,6870,6870,6870,6870,0
20250401,171300,98611770,6870,6870,6870,6870,0
20250401,171200,98611770,6870,6870,6870,6870,0
20250401,171100,98611770,6870,6870,6870,6870,0
20250401,171000,98611770,6870,6870,6870,6870,0
20250401,170900,98611770,6870,6870,6870,6870,0
20250401,170800,98611770,6870,6870,6870,6870,0
20250401,170700,98611770,6870,6870,6870,6870,0
20250401,170600,98611770,6870,6870,6870,6870,0
20250401,170500,98611770,6870,6870,6870,6870,0
20250401,170400,98611770,6870,6870,6870,6870,0
20250401,170300,98611770,6870,6870,6870,6870,0
20250401,170200,98611770,6870,6870,6870,6870,0
20250401,170100,98611770,6870,6870,6870,6870,0
20250401,170000,98611770,6870,6870,6870,6870,0
20250401,165900,98611770,6870,6870,6870,6870,0
20250401,165800,98611770,6870,6870,6870,6870,0
20250401,165700,98611770,6870,6870,6870,6870,0
20250401,165600,98611770,6870,6870,6870,6870,0
20250401,165500,98611770,6870,6870,6870,6870,0
20250401,165400,98611770,6870,6870,6870,6870,0
20250401,165300,98611770,6870,6870,6870,6870,0
20250401,165200,98611770,6870,6870,6870,6870,0
20250401,165100,98611770,6870,6870,6870,6870,301
20250401,165000,98611770,6870,6870,6870,6870,0
20250401,164900,98611770,6870,6870,6870,6870,0
20250401,164800,98611770,6870,6870,6870,6870,0
20250401,164700,98611770,6870,6870,6870,6870,0
20250401,164600,98611770,6870,6870,6870,6870,0
20250401,164500,98611770,6870,6870,6870,6870,0
20250401,164400,98611770,6870,6870,6870,6870,0
20250401,164300,98611770,6870,6870,6870,6870,0
20250401,164200,98611770,6870,6870,6870,6870,0
20250401,164100,98611770,6870,6870,6870,6870,0
20250401,164000,98611770,6870,6870,6870,6870,0
20250401,163900,98611770,6870,6870,6870,6870,0
20250401,163800,98611770,6870,6870,6870,6870,0
20250401,163700,98611770,6870,6870,6870,6870,0
20250401,163600,98611770,6870,6870,6870,6870,0
20250401,163500,98611770,6870,6870,6870,6870,0
20250401,163400,98611770,6870,6870,6870,6870,0
20250401,163300,98611770,6870,6870,6870,6870,0
20250401,163200,98611770,6870,6870,6870,6870,0
20250401,163100,98611770,6870,6870,6870,6870,0
20250401,163000,98611770,6870,6870,6870,6870,0
20250401,162900,98611770,6870,6870,6870,6870,0
20250401,162800,98611770,6870,6870,6870,6870,0
20250401,162700,98611770,6870,6870,6870,6870,0
20250401,162600,98611770,6870,6870,6870,6870,0
20250401,162500,98611770,6870,6870,6870,6870,0
20250401,162400,98611770,6870,6870,6870,6870,0
20250401,162300,98611770,6870,6870,6870,6870,0
20250401,162200,98611770,6870,6870,6870,6870,0
20250401,162100,98611770,6870,6870,6870,6870,301
20250401,162000,98611770,6870,6870,6870,6870,0
20250401,161900,98611770,6870,6870,6870,6870,0
20250401,161800,98611770,6870,6870,6870,6870,0
20250401,161700,98611770,6870,6870,6870,6870,0
20250401,161600,98611770,6870,6870,6870,6870,0
20250401,161500,98611770,6870,6870,6870,6870,0
20250401,161400,98611770,6870,6870,6870,6870,0
20250401,161300,98611770,6870,6870,6870,6870,0
20250401,161200,98611770,6870,6870,6870,6870,0
20250401,161100,98611770,6870,6870,6870,6870,0
20250401,161000,98611770,6870,6870,6870,6870,0
20250401,160900,98611770,6870,6870,6870,6870,0
20250401,160800,98611770,6870,6870,6870,6870,0
20250401,160700,98611770,6870,6870,6870,6870,0
20250401,160600,98611770,6870,6870,6870,6870,0
20250401,160500,98611770,6870,6870,6870,6870,0
20250401,160400,98611770,6870,6870,6870,6870,0
20250401,160300,98611770,6870,6870,6870,6870,0
20250401,160200,98611770,6870,6870,6870,6870,0
20250401,160100,98611770,6870,6870,6870,6870,0
20250401,160000,98611770,6870,6870,6870,6870,0
20250401,155900,98611770,6870,6870,6870,6870,0
20250401,155800,98611770,6870,6870,6870,6870,0
20250401,155700,98611770,6870,6870,6870,6870,0
20250401,155600,98611770,6870,6870,6870,6870,0
20250401,155500,98611770,6870,6870,6870,6870,0
20250401,155400,98611770,6870,6870,6870,6870,0
20250401,155300,98611770,6870,6870,6870,6870,0
20250401,155200,98611770,6870,6870,6870,6870,0
20250401,155100,98611770,6870,6870,6870,6870,301
20250401,155000,98611770,6870,6870,6870,6870,0
20250401,154900,98611770,6870,6870,6870,6870,0
20250401,154800,98611770,6870,6870,6870,6870,0
20250401,154700,98611770,6870,6870,6870,6870,0
20250401,154600,98611770,6870,6870,6870,6870,0
20250401,154500,98611770,6870,6870,6870,6870,0
20250401,154400,98611770,6870,6870,6870,6870,0
20250401,154300,98611770,6870,6870,6870,6870,0
20250401,154200,98611770,6870,6870,6870,6870,0
20250401,154100,98611770,6870,6870,6870,6870,0
20250401,154000,98611770,6870,6870,6870,6870,0
20250401,153900,98611770,6870,6870,6870,6870,0
20250401,153800,98611770,6870,6870,6870,6870,0
20250401,153700,98611770,6870,6870,6870,6870,0
20250401,153600,98611770,6870,6870,6870,6870,0
20250401,153500,98611770,6870,6870,6870,6870,0
20250401,153400,98611770,6870,6870,6870,6870,0
20250401,153300,98611770,6870,6870,6870,6870,0
20250401,153200,98611770,6870,6870,6870,6870,0
20250401,153100,98611770,6870,6870,6870,6870,0
20250401,153000,98611770,6870,6870,6870,6870,301
20250401,152900,96543900,6870,6870,6870,6870,0
20250401,152800,96543900,6870,6870,6870,6870,0
20250401,152700,96543900,6870,6870,6870,6870,0
20250401,152600,96543900,6870,6870,6870,6870,0
20250401,152500,96543900,6870,6870,6870,6870,0
20250401,152400,96543900,6870,6870,6870,6870,0
20250401,152300,96543900,6870,6870,6870,6870,0
20250401,152200,96543900,6870,6870,6870,6870,0
20250401,152100,96543900,6870,6870,6870,6870,0
20250401,152000,96543900,6870,6870,6870,6870,0
20250401,151900,96543900,6870,6820,6870,6820,31
20250401,151800,96332370,6820,6820,6820,6820,50
20250401,151700,95991370,6870,6870,6870,6870,0
20250401,151600,95991370,6870,6870,6870,6870,0
20250401,151500,95991370,6870,6870,6870,6870,0
20250401,151400,95991370,6870,6850,6880,6850,6
20250401,151300,95950180,6870,6820,6870,6820,680
20250401,151200,91302170,6830,6840,6840,6820,588
20250401,151100,87287070,6830,6830,6830,6830,0
20250401,151000,87287070,6830,6830,6830,6830,5
20250401,150900,87252920,6840,6840,6840,6840,0
20250401,150800,87252920,6840,6840,6840,6840,0
20250401,150700,87252920,6840,6840,6840,6840,1
20250401,150600,87246080,6830,6830,6830,6830,1
20250401,150500,87239250,6840,6840,6840,6840,58
20250401,150400,86842530,6830,6830,6830,6830,0
20250401,150300,86842530,6830,6830,6830,6830,0
20250401,150200,86842530,6830,6830,6830,6830,0
20250401,150100,86842530,6830,6830,6830,6830,0
20250401,150000,86842530,6830,6830,6830,6830,0
20250401,145900,86842530,6830,6830,6830,6830,0
20250401,145800,86842530,6830,6830,6830,6830,0
20250401,145700,86842530,6830,6830,6830,6830,0
20250401,145600,86842530,6830,6860,6860,6830,1187
20250401,145500,78728500,6880,6880,6880,6880,0
20250401,145400,78728500,6880,6880,6880,6880,0
20250401,145300,78728500,6880,6880,6880,6880,0
20250401,145200,78728500,6880,6880,6880,6880,0
20250401,145100,78728500,6880,6880,6880,6880,1
20250401,145000,78721620,6890,6890,6890,6890,0
20250401,144900,78721620,6890,6890,6890,6890,0
20250401,144800,78721620,6890,6890,6890,6890,0
20250401,144700,78721620,6890,6890,6890,6890,0
20250401,144600,78721620,6890,6890,6890,6890,0
20250401,144500,78721620,6890,6890,6890,6890,2
20250401,144400,78707840,6870,6880,6880,6870,33
20250401,144300,78481030,6900,6900,6900,6900,0
20250401,144200,78481030,6900,6900,6900,6900,0
20250401,144100,78481030,6900,6900,6900,6900,0
20250401,144000,78481030,6900,6900,6900,6900,0
20250401,143900,78481030,6900,6900,6900,6900,0
20250401,143800,78481030,6900,6900,6900,6900,0
20250401,143700,78481030,6900,6900,6900,6900,0
20250401,143600,78481030,6900,6900,6900,6900,0
20250401,143500,78481030,6900,6900,6900,6900,0
20250401,143400,78481030,6900,6900,6900,6900,0
20250401,143300,78481030,6900,6900,6900,6900,0
20250401,143200,78481030,6900,6900,6900,6900,0
20250401,143100,78481030,6900,6900,6900,6900,0
20250401,143000,78481030,6900,6900,6900,6900,0
20250401,142900,78481030,6900,6900,6900,6900,3
20250401,142800,78460330,6900,6890,6900,6890,34
20250401,142700,78226060,6880,6880,6880,6880,14
20250401,142600,78129740,6900,6900,6900,6900,0
20250401,142500,78129740,6900,6900,6900,6900,0
20250401,142400,78129740,6900,6900,6900,6900,0
20250401,142300,78129740,6900,6900,6900,6900,0
20250401,142200,78129740,6900,6900,6900,6900,0
20250401,142100,78129740,6900,6900,6900,6900,0
20250401,142000,78129740,6900,6900,6900,6900,0
20250401,141900,78129740,6900,6900,6900,6900,3
20250401,141800,78109040,6900,6900,6900,6900,0
20250401,141700,78109040,6900,6900,6900,6900,0
20250401,141600,78109040,6900,6900,6900,6900,0
20250401,141500,78109040,6900,6900,6900,6900,0
20250401,141400,78109040,6900,6900,6900,6900,0
20250401,141300,78109040,6900,6900,6900,6900,0
20250401,141200,78109040,6900,6900,6900,6900,0
20250401,141100,78109040,6900,6900,6900,6900,0
20250401,141000,78109040,6900,6900,6900,6900,0
20250401,140900,78109040,6900,6900,6900,6900,0
20250401,140800,78109040,6900,6900,6900,6900,0
20250401,140700,78109040,6900,6900,6900,6900,0
20250401,140600,78109040,6900,6900,6900,6900,0
20250401,140500,78109040,6900,6870,6900,6860,149
20250401,140400,77085230,6870,6870,6870,6870,0
20250401,140300,77085230,6870,6870,6870,6870,0
20250401,140200,77085230,6870,6870,6870,6870,0
20250401,140100,77085230,6870,6870,6870,6870,0
20250401,140000,77085230,6870,6870,6870,6870,0
20250401,135900,77085230,6870,6870,6870,6870,0
20250401,135800,77085230,6870,6870,6870,6870,2
20250401,135700,77071490,6870,6870,6870,6870,0
20250401,135600,77071490,6870,6870,6870,6870,0
20250401,135500,77071490,6870,6870,6870,6870,0
20250401,135400,77071490,6870,6870,6870,6870,0
20250401,135300,77071490,6870,6870,6870,6870,20
20250401,135200,76934090,6870,6870,6870,6870,0
20250401,135100,76934090,6870,6870,6870,6870,0
20250401,135000,76934090,6870,6870,6870,6870,0
20250401,134900,76934090,6870,6870,6870,6870,0
20250401,134800,76934090,6870,6870,6870,6870,0
20250401,134700,76934090,6870,6870,6870,6870,0
20250401,134600,76934090,6870,6870,6870,6870,0
20250401,134500,76934090,6870,6870,6870,6870,0
20250401,134400,76934090,6870,6870,6870,6870,0
20250401,134300,76934090,6870,6870,6870,6870,0
20250401,134200,76934090,6870,6870,6870,6870,0
20250401,134100,76934090,6870,6870,6870,6870,5
20250401,134000,76899740,6870,6870,6870,6870,0
20250401,133900,76899740,6870,6870,6870,6870,0
20250401,133800,76899740,6870,6870,6870,6870,0
20250401,133700,76899740,6870,6870,6870,6870,0
20250401,133600,76899740,6870,6870,6870,6870,0
20250401,133500,76899740,6870,6870,6870,6870,0
20250401,133400,76899740,6870,6870,6870,6870,0
20250401,133300,76899740,6870,6870,6870,6870,0
20250401,133200,76899740,6870,6870,6870,6870,111
20250401,133100,76137170,6870,6870,6870,6870,0
20250401,133000,76137170,6870,6870,6870,6870,0
20250401,132900,76137170,6870,6870,6870,6870,0
20250401,132800,76137170,6870,6870,6870,6870,0
20250401,132700,76137170,6870,6890,6890,6870,147
20250401,132600,75124380,6890,6890,6890,6890,0
20250401,132500,75124380,6890,6890,6890,6890,0
20250401,132400,75124380,6890,6890,6890,6890,0
20250401,132300,75124380,6890,6890,6890,6890,0
20250401,132200,75124380,6890,6890,6890,6890,0
20250401,132100,75124380,6890,6890,6890,6890,0
20250401,132000,75124380,6890,6880,6890,6880,1006
20250401,131900,68203040,6890,6890,6890,6890,0
20250401,131800,68203040,6890,6890,6890,6890,0
20250401,131700,68203040,6890,6890,6890,6890,0
20250401,131600,68203040,6890,6890,6890,6890,0
20250401,131500,68203040,6890,6890,6890,6890,0
20250401,131400,68203040,6890,6890,6890,6890,0
20250401,131300,68203040,6890,6890,6890,6890,0
20250401,131200,68203040,6890,6890,6890,6890,0
20250401,131100,68203040,6890,6890,6890,6890,0
20250401,131000,68203040,6890,6890,6890,6890,0
20250401,130900,68203040,6890,6890,6890,6890,0
20250401,130800,68203040,6890,6890,6890,6890,0
20250401,130700,68203040,6890,6890,6890,6890,0
20250401,130600,68203040,6890,6890,6890,6890,0
20250401,130500,68203040,6890,6890,6890,6890,0
20250401,130400,68203040,6890,6890,6890,6890,0
20250401,130300,68203040,6890,6890,6890,6890,0
20250401,130200,68203040,6890,6890,6890,6890,0
20250401,130100,68203040,6890,6890,6890,6890,0
20250401,130000,68203040,6890,6890,6890,6890,0
20250401,125900,68203040,6890,6890,6890,6890,0
20250401,125800,68203040,6890,6890,6890,6890,0
20250401,125700,68203040,6890,6890,6890,6890,0
20250401,125600,68203040,6890,6890,6890,6890,0
20250401,125500,68203040,6890,6890,6890,6890,1
20250401,125400,68196150,6890,6890,6890,6890,0
20250401,125300,68196150,6890,6890,6890,6890,0
20250401,125200,68196150,6890,6890,6890,6890,0
20250401,125100,68196150,6890,6890,6890,6890,0
20250401,125000,68196150,6890,6890,6890,6890,0
20250401,124900,68196150,6890,6890,6890,6890,1
20250401,124800,68189260,6890,6890,6890,6890,1
20250401,124700,68182370,6880,6880,6880,6880,99
20250401,124600,67501250,6900,6900,6900,6900,0
20250401,124500,67501250,6900,6900,6900,6900,2
20250401,124400,67487450,6880,6880,6880,6880,0
20250401,124300,67487450,6880,6880,6880,6880,0
20250401,124200,67487450,6880,6880,6880,6880,0
20250401,124100,67487450,6880,6880,6880,6880,0
20250401,124000,67487450,6880,6880,6880,6880,0
20250401,123900,67487450,6880,6880,6880,6880,0
20250401,123800,67487450,6880,6880,6880,6880,0
20250401,123700,67487450,6880,6880,6880,6880,0
20250401,123600,67487450,6880,6880,6880,6880,0
20250401,123500,67487450,6880,6880,6880,6880,0
20250401,123400,67487450,6880,6880,6880,6880,0
20250401,123300,67487450,6880,6880,6880,6880,0
20250401,123200,67487450,6880,6880,6880,6880,0
20250401,123100,67487450,6880,6880,6880,6880,0
20250401,123000,67487450,6880,6880,6880,6880,0
20250401,122900,67487450,6880,6880,6880,6880,0
20250401,122800,67487450,6880,6880,6880,6880,200
20250401,122700,66111450,6880,6880,6880,6880,1000
20250401,122600,59231450,6880,6880,6880,6880,33
20250401,122500,59004410,6900,6900,6900,6900,0
20250401,122400,59004410,6900,6900,6900,6900,0
20250401,122300,59004410,6900,6900,6900,6900,0
20250401,122200,59004410,6900,6900,6900,6900,0
20250401,122100,59004410,6900,6900,6900,6900,0
20250401,122000,59004410,6900,6900,6900,6900,0
20250401,121900,59004410,6900,6900,6900,6900,0
20250401,121800,59004410,6900,6900,6900,6900,10
20250401,121700,58935410,6900,6900,6900,6900,0
20250401,121600,58935410,6900,6900,6900,6900,0
20250401,121500,58935410,6900,6900,6900,6900,0
20250401,121400,58935410,6900,6900,6900,6900,0
20250401,121300,58935410,6900,6900,6900,6900,0
20250401,121200,58935410,6900,6900,6900,6900,0
20250401,121100,58935410,6900,6900,6900,6900,0
20250401,121000,58935410,6900,6900,6900,6900,1
20250401,120900,58928510,6900,6900,6900,6900,0
20250401,120800,58928510,6900,6900,6900,6900,20
20250401,120700,58790510,6880,6880,6880,6880,0
20250401,120600,58790510,6880,6880,6880,6880,5
20250401,120500,58756110,6900,6900,6900,6900,0
20250401,120400,58756110,6900,6900,6900,6900,0
20250401,120300,58756110,6900,6900,6900,6900,0
20250401,120200,58756110,6900,6900,6900,6900,0
20250401,120100,58756110,6900,6900,6900,6900,0
20250401,120000,58756110,6900,6900,6900,6900,0
20250401,115900,58756110,6900,6900,6900,6900,0
20250401,115800,58756110,6900,6900,6900,6900,326
20250401,115700,56506710,6900,6900,6900,6900,0
20250401,115600,56506710,6900,6900,6900,6900,0
20250401,115500,56506710,6900,6900,6900,6900,0
20250401,115400,56506710,6900,6900,6900,6900,0
20250401,115300,56506710,6900,6900,6900,6900,105
20250401,115200,55782210,6910,6910,6910,6910,0
20250401,115100,55782210,6910,6910,6910,6910,1
20250401,115000,55775300,6900,6900,6900,6900,0
20250401,114900,55775300,6900,6900,6900,6900,0
20250401,114800,55775300,6900,6900,6900,6900,0
20250401,114700,55775300,6900,6900,6900,6900,0
20250401,114600,55775300,6900,6900,6900,6900,0
20250401,114500,55775300,6900,6920,6920,6900,40
20250401,114400,55499280,6910,6910,6910,6910,0
20250401,114300,55499280,6910,6910,6910,6910,0
20250401,114200,55499280,6910,6910,6910,6910,0
20250401,114100,55499280,6910,6910,6910,6910,0
20250401,114000,55499280,6910,6900,6910,6900,2
20250401,113900,55485470,6900,6900,6900,6900,521
20250401,113800,51890570,6910,6910,6910,6910,0
20250401,113700,51890570,6910,6910,6910,6910,0
20250401,113600,51890570,6910,6910,6910,6910,0
20250401,113500,51890570,6910,6910,6910,6910,0
20250401,113400,51890570,6910,6910,6910,6910,0
20250401,113300,51890570,6910,6910,6910,6910,0
20250401,113200,51890570,6910,6910,6910,6910,0
20250401,113100,51890570,6910,6900,6910,6900,2
20250401,113000,51876760,6900,6890,6900,6890,920
20250401,112900,45537760,6870,6870,6870,6870,0
20250401,112800,45537760,6870,6870,6870,6870,100
20250401,112700,44850760,6880,6880,6880,6880,0
20250401,112600,44850760,6880,6880,6880,6880,0
20250401,112500,44850760,6880,6880,6880,6880,215
20250401,112400,43371560,6880,6880,6880,6880,3
20250401,112300,43350920,6870,6870,6870,6870,7
20250401,112200,43302830,6870,6870,6870,6870,1
20250401,112100,43295960,6870,6870,6880,6870,80
20250401,112000,42745580,6870,6870,6870,6870,0
20250401,111900,42745580,6870,6870,6870,6870,0
20250401,111800,42745580,6870,6870,6870,6870,0
20250401,111700,42745580,6870,6870,6870,6870,0
20250401,111600,42745580,6870,6870,6870,6870,0
20250401,111500,42745580,6870,6860,6870,6860,74
20250401,111400,42237210,6880,6860,6880,6860,4
20250401,111300,42209730,6880,6880,6880,6880,0
20250401,111200,42209730,6880,6880,6880,6880,0
20250401,111100,42209730,6880,6880,6880,6880,0
20250401,111000,42209730,6880,6840,6880,6840,213
20250401,110900,40749190,6870,6870,6870,6870,0
20250401,110800,40749190,6870,6870,6870,6870,0
20250401,110700,40749190,6870,6870,6870,6870,0
20250401,110600,40749190,6870,6860,6880,6860,3
20250401,110500,40728580,6860,6860,6860,6860,0
20250401,110400,40728580,6860,6860,6860,6860,1
20250401,110300,40721720,6850,6850,6850,6850,1
20250401,110200,40714870,6820,6820,6820,6820,0
20250401,110100,40714870,6820,6820,6820,6820,0
20250401,110000,40714870,6820,6820,6820,6820,0
20250401,105900,40714870,6820,6820,6820,6820,0
20250401,105800,40714870,6820,6820,6820,6820,105
20250401,105700,39998770,6820,6820,6820,6820,0
20250401,105600,39998770,6820,6830,6830,6820,5
20250401,105500,39964630,6830,6830,6850,6830,156
20250401,105400,38897610,6840,6840,6840,6840,1
20250401,105300,38890770,6830,6830,6830,6830,1
20250401,105200,38883940,6840,6840,6840,6840,0
20250401,105100,38883940,6840,6820,6840,6820,2
20250401,105000,38870280,6840,6820,6840,6810,108
20250401,104900,38133700,6830,6830,6830,6830,0
20250401,104800,38133700,6830,6830,6830,6830,0
20250401,104700,38133700,6830,6830,6830,6830,0
20250401,104600,38133700,6830,6830,6830,6830,0
20250401,104500,38133700,6830,6830,6830,6830,0
20250401,104400,38133700,6830,6840,6840,6820,3
20250401,104300,38113210,6820,6820,6840,6810,46
20250401,104200,37799470,6830,6830,6830,6810,5
20250401,104100,37765350,6810,6820,6840,6810,78
20250401,104000,37233400,6830,6830,6830,6830,0
20250401,103900,37233400,6830,6830,6830,6830,0
20250401,103800,37233400,6830,6840,6840,6810,9
20250401,103700,37171980,6810,6820,6840,6810,7
20250401,103600,37124210,6840,6840,6840,6840,1
20250401,103500,37117370,6820,6820,6820,6820,0
20250401,103400,37117370,6820,6820,6820,6820,0
20250401,103300,37117370,6820,6820,6820,6820,0
20250401,103200,37117370,6820,6820,6820,6820,0
20250401,103100,37117370,6820,6820,6820,6820,0
20250401,103000,37117370,6820,6820,6820,6810,32
20250401,102900,36899140,6810,6810,6820,6810,9
20250401,102800,36837810,6820,6820,6820,6810,8
20250401,102700,36783290,6840,6820,6840,6810,4
20250401,102600,36756000,6810,6810,6810,6810,0
20250401,102500,36756000,6810,6810,6820,6810,5
20250401,102400,36721940,6810,6810,6810,6810,3
20250401,102300,36701510,6800,6800,6800,6800,9
20250401,102200,36640310,6800,6800,6820,6780,24
20250401,102100,36477120,6810,6810,6810,6810,0
20250401,102000,36477120,6810,6810,6810,6810,1
20250401,101900,36470310,6810,6810,6810,6810,0
20250401,101800,36470310,6810,6810,6810,6810,0
20250401,101700,36470310,6810,6810,6810,6810,0
20250401,101600,36470310,6810,6800,6830,6800,4
20250401,101500,36443070,6810,6800,6820,6800,8
20250401,101400,36388620,6810,6800,6810,6800,8
20250401,101300,36334180,6810,6830,6830,6800,9
20250401,101200,36272820,6810,6830,6840,6810,405
20250401,101100,33505690,6800,6810,6820,6800,48
20250401,101000,33178460,6810,6810,6810,6810,0
20250401,100900,33178460,6810,6810,6810,6810,1
20250401,100800,33171650,6800,6800,6800,6800,1
20250401,100700,33164850,6790,6790,6790,6790,0
20250401,100600,33164850,6790,6790,6790,6790,6
20250401,100500,33124110,6780,6780,6780,6780,300
20250401,100400,31090110,6780,6780,6780,6780,15
20250401,100300,30988410,6780,6780,6780,6780,1
20250401,100200,30981630,6780,6780,6780,6780,5
20250401,100100,30947730,6770,6770,6780,6770,51
20250401,100000,30602430,6770,6770,6770,6770,0
20250401,095900,30602430,6770,6770,6770,6770,0
20250401,095800,30602430,6770,6770,6770,6770,6
20250401,095700,30561810,6750,6770,6770,6750,1297
20250401,095600,21787060,6780,6780,6780,6780,0
20250401,095500,21787060,6780,6770,6780,6770,2
20250401,095400,21773510,6780,6780,6780,6780,0
20250401,095300,21773510,6780,6780,6780,6780,0
20250401,095200,21773510,6780,6780,6780,6780,0
20250401,095100,21773510,6780,6780,6780,6780,0
20250401,095000,21773510,6780,6780,6780,6780,0
20250401,094900,21773510,6780,6780,6780,6780,0
20250401,094800,21773510,6780,6780,6780,6780,0
20250401,094700,21773510,6780,6780,6780,6780,0
20250401,094600,21773510,6780,6750,6780,6740,530
20250401,094500,18199500,6780,6780,6780,6780,0
20250401,094400,18199500,6780,6780,6780,6780,0
20250401,094300,18199500,6780,6780,6780,6780,0
20250401,094200,18199500,6780,6780,6780,6780,0
20250401,094100,18199500,6780,6780,6780,6780,0
20250401,094000,18199500,6780,6780,6780,6780,0
20250401,093900,18199500,6780,6780,6780,6780,0
20250401,093800,18199500,6780,6780,6780,6780,0
20250401,093700,18199500,6780,6780,6780,6780,0
20250401,093600,18199500,6780,6780,6780,6780,0
20250401,093500,18199500,6780,6780,6780,6780,3
20250401,093400,18179160,6780,6780,6780,6780,0
20250401,093300,18179160,6780,6780,6780,6780,2
20250401,093200,18165600,6740,6740,6740,6740,0
20250401,093100,18165600,6740,6740,6740,6740,0
20250401,093000,18165600,6740,6740,6740,6740,0
20250401,092900,18165600,6740,6740,6740,6740,0
20250401,092800,18165600,6740,6750,6750,6730,783
20250401,092700,12888280,6750,6750,6750,6750,0
20250401,092600,12888280,6750,6750,6750,6750,0
20250401,092500,12888280,6750,6750,6750,6750,0
20250401,092400,12888280,6750,6750,6750,6750,0
20250401,092300,12888280,6750,6790,6790,6750,1677
20250401,092200,1543250,6820,6800,6820,6780,80
20250401,092100,999500,6810,6810,6810,6810,0
20250401,092000,999500,6810,6830,6830,6790,10
20250401,091900,931360,6840,6840,6840,6840,0
20250401,091800,931360,6840,6840,6840,6840,0
20250401,091700,931360,6840,6840,6840,6840,0
20250401,091600,931360,6840,6830,6840,6830,7
20250401,091500,883490,6820,6810,6820,6810,3
20250401,091400,863040,6780,6780,6780,6780,41
20250401,091300,585060,6870,6770,6870,6760,36
20250401,091200,341410,6880,6880,6880,6880,1
20250401,091100,334530,6710,6710,6710,6710,0
20250401,091000,334530,6710,6710,6710,6710,0
20250401,090900,334530,6710,6710,6710,6710,0
20250401,090800,334530,6710,6770,6770,6710,5
20250401,090700,300830,6770,6790,6790,6770,10
20250401,090600,232950,6880,6880,6880,6880,3
20250401,090500,212310,6820,6820,6820,6820,1
20250401,090400,205490,6890,6890,6890,6890,0
20250401,090300,205490,6890,6890,6890,6890,0
20250401,090200,205490,6890,6890,6890,6890,0
20250401,090100,205490,6890,6850,6890,6850,19
20250401,090000,75300,6850,6800,6850,6800,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 98611770 6870 6870 6870 6870 301
3 20250401 195000 98611770 6870 6870 6870 6870 0
4 20250401 194900 98611770 6870 6870 6870 6870 0
5 20250401 194800 98611770 6870 6870 6870 6870 0
6 20250401 194700 98611770 6870 6870 6870 6870 0
7 20250401 194600 98611770 6870 6870 6870 6870 0
8 20250401 194500 98611770 6870 6870 6870 6870 0
9 20250401 194400 98611770 6870 6870 6870 6870 0
10 20250401 194300 98611770 6870 6870 6870 6870 0
11 20250401 194200 98611770 6870 6870 6870 6870 0
12 20250401 194100 98611770 6870 6870 6870 6870 0
13 20250401 194000 98611770 6870 6870 6870 6870 0
14 20250401 193900 98611770 6870 6870 6870 6870 0
15 20250401 193800 98611770 6870 6870 6870 6870 0
16 20250401 193700 98611770 6870 6870 6870 6870 0
17 20250401 193600 98611770 6870 6870 6870 6870 0
18 20250401 193500 98611770 6870 6870 6870 6870 0
19 20250401 193400 98611770 6870 6870 6870 6870 0
20 20250401 193300 98611770 6870 6870 6870 6870 0
21 20250401 193200 98611770 6870 6870 6870 6870 0
22 20250401 193100 98611770 6870 6870 6870 6870 0
23 20250401 193000 98611770 6870 6870 6870 6870 0
24 20250401 192900 98611770 6870 6870 6870 6870 0
25 20250401 192800 98611770 6870 6870 6870 6870 0
26 20250401 192700 98611770 6870 6870 6870 6870 0
27 20250401 192600 98611770 6870 6870 6870 6870 0
28 20250401 192500 98611770 6870 6870 6870 6870 0
29 20250401 192400 98611770 6870 6870 6870 6870 0
30 20250401 192300 98611770 6870 6870 6870 6870 0
31 20250401 192200 98611770 6870 6870 6870 6870 0
32 20250401 192100 98611770 6870 6870 6870 6870 301
33 20250401 192000 98611770 6870 6870 6870 6870 0
34 20250401 191900 98611770 6870 6870 6870 6870 0
35 20250401 191800 98611770 6870 6870 6870 6870 0
36 20250401 191700 98611770 6870 6870 6870 6870 0
37 20250401 191600 98611770 6870 6870 6870 6870 0
38 20250401 191500 98611770 6870 6870 6870 6870 0
39 20250401 191400 98611770 6870 6870 6870 6870 0
40 20250401 191300 98611770 6870 6870 6870 6870 0
41 20250401 191200 98611770 6870 6870 6870 6870 0
42 20250401 191100 98611770 6870 6870 6870 6870 0
43 20250401 191000 98611770 6870 6870 6870 6870 0
44 20250401 190900 98611770 6870 6870 6870 6870 0
45 20250401 190800 98611770 6870 6870 6870 6870 0
46 20250401 190700 98611770 6870 6870 6870 6870 0
47 20250401 190600 98611770 6870 6870 6870 6870 0
48 20250401 190500 98611770 6870 6870 6870 6870 0
49 20250401 190400 98611770 6870 6870 6870 6870 0
50 20250401 190300 98611770 6870 6870 6870 6870 0
51 20250401 190200 98611770 6870 6870 6870 6870 0
52 20250401 190100 98611770 6870 6870 6870 6870 0
53 20250401 190000 98611770 6870 6870 6870 6870 0
54 20250401 185900 98611770 6870 6870 6870 6870 0
55 20250401 185800 98611770 6870 6870 6870 6870 0
56 20250401 185700 98611770 6870 6870 6870 6870 0
57 20250401 185600 98611770 6870 6870 6870 6870 0
58 20250401 185500 98611770 6870 6870 6870 6870 0
59 20250401 185400 98611770 6870 6870 6870 6870 0
60 20250401 185300 98611770 6870 6870 6870 6870 0
61 20250401 185200 98611770 6870 6870 6870 6870 0
62 20250401 185100 98611770 6870 6870 6870 6870 301
63 20250401 185000 98611770 6870 6870 6870 6870 0
64 20250401 184900 98611770 6870 6870 6870 6870 0
65 20250401 184800 98611770 6870 6870 6870 6870 0
66 20250401 184700 98611770 6870 6870 6870 6870 0
67 20250401 184600 98611770 6870 6870 6870 6870 0
68 20250401 184500 98611770 6870 6870 6870 6870 0
69 20250401 184400 98611770 6870 6870 6870 6870 0
70 20250401 184300 98611770 6870 6870 6870 6870 0
71 20250401 184200 98611770 6870 6870 6870 6870 0
72 20250401 184100 98611770 6870 6870 6870 6870 0
73 20250401 184000 98611770 6870 6870 6870 6870 0
74 20250401 183900 98611770 6870 6870 6870 6870 0
75 20250401 183800 98611770 6870 6870 6870 6870 0
76 20250401 183700 98611770 6870 6870 6870 6870 0
77 20250401 183600 98611770 6870 6870 6870 6870 0
78 20250401 183500 98611770 6870 6870 6870 6870 0
79 20250401 183400 98611770 6870 6870 6870 6870 0
80 20250401 183300 98611770 6870 6870 6870 6870 0
81 20250401 183200 98611770 6870 6870 6870 6870 0
82 20250401 183100 98611770 6870 6870 6870 6870 0
83 20250401 183000 98611770 6870 6870 6870 6870 0
84 20250401 182900 98611770 6870 6870 6870 6870 0
85 20250401 182800 98611770 6870 6870 6870 6870 0
86 20250401 182700 98611770 6870 6870 6870 6870 0
87 20250401 182600 98611770 6870 6870 6870 6870 0
88 20250401 182500 98611770 6870 6870 6870 6870 0
89 20250401 182400 98611770 6870 6870 6870 6870 0
90 20250401 182300 98611770 6870 6870 6870 6870 0
91 20250401 182200 98611770 6870 6870 6870 6870 0
92 20250401 182100 98611770 6870 6870 6870 6870 301
93 20250401 182000 98611770 6870 6870 6870 6870 0
94 20250401 181900 98611770 6870 6870 6870 6870 0
95 20250401 181800 98611770 6870 6870 6870 6870 0
96 20250401 181700 98611770 6870 6870 6870 6870 0
97 20250401 181600 98611770 6870 6870 6870 6870 0
98 20250401 181500 98611770 6870 6870 6870 6870 0
99 20250401 181400 98611770 6870 6870 6870 6870 0
100 20250401 181300 98611770 6870 6870 6870 6870 0
101 20250401 181200 98611770 6870 6870 6870 6870 0
102 20250401 181100 98611770 6870 6870 6870 6870 0
103 20250401 181000 98611770 6870 6870 6870 6870 0
104 20250401 180900 98611770 6870 6870 6870 6870 0
105 20250401 180800 98611770 6870 6870 6870 6870 0
106 20250401 180700 98611770 6870 6870 6870 6870 0
107 20250401 180600 98611770 6870 6870 6870 6870 0
108 20250401 180500 98611770 6870 6870 6870 6870 0
109 20250401 180400 98611770 6870 6870 6870 6870 0
110 20250401 180300 98611770 6870 6870 6870 6870 0
111 20250401 180200 98611770 6870 6870 6870 6870 0
112 20250401 180100 98611770 6870 6870 6870 6870 0
113 20250401 180000 98611770 6870 6870 6870 6870 0
114 20250401 175900 98611770 6870 6870 6870 6870 0
115 20250401 175800 98611770 6870 6870 6870 6870 0
116 20250401 175700 98611770 6870 6870 6870 6870 0
117 20250401 175600 98611770 6870 6870 6870 6870 0
118 20250401 175500 98611770 6870 6870 6870 6870 0
119 20250401 175400 98611770 6870 6870 6870 6870 0
120 20250401 175300 98611770 6870 6870 6870 6870 0
121 20250401 175200 98611770 6870 6870 6870 6870 0
122 20250401 175100 98611770 6870 6870 6870 6870 301
123 20250401 175000 98611770 6870 6870 6870 6870 0
124 20250401 174900 98611770 6870 6870 6870 6870 0
125 20250401 174800 98611770 6870 6870 6870 6870 0
126 20250401 174700 98611770 6870 6870 6870 6870 0
127 20250401 174600 98611770 6870 6870 6870 6870 0
128 20250401 174500 98611770 6870 6870 6870 6870 0
129 20250401 174400 98611770 6870 6870 6870 6870 0
130 20250401 174300 98611770 6870 6870 6870 6870 0
131 20250401 174200 98611770 6870 6870 6870 6870 0
132 20250401 174100 98611770 6870 6870 6870 6870 0
133 20250401 174000 98611770 6870 6870 6870 6870 0
134 20250401 173900 98611770 6870 6870 6870 6870 0
135 20250401 173800 98611770 6870 6870 6870 6870 0
136 20250401 173700 98611770 6870 6870 6870 6870 0
137 20250401 173600 98611770 6870 6870 6870 6870 0
138 20250401 173500 98611770 6870 6870 6870 6870 0
139 20250401 173400 98611770 6870 6870 6870 6870 0
140 20250401 173300 98611770 6870 6870 6870 6870 0
141 20250401 173200 98611770 6870 6870 6870 6870 0
142 20250401 173100 98611770 6870 6870 6870 6870 0
143 20250401 173000 98611770 6870 6870 6870 6870 0
144 20250401 172900 98611770 6870 6870 6870 6870 0
145 20250401 172800 98611770 6870 6870 6870 6870 0
146 20250401 172700 98611770 6870 6870 6870 6870 0
147 20250401 172600 98611770 6870 6870 6870 6870 0
148 20250401 172500 98611770 6870 6870 6870 6870 0
149 20250401 172400 98611770 6870 6870 6870 6870 0
150 20250401 172300 98611770 6870 6870 6870 6870 0
151 20250401 172200 98611770 6870 6870 6870 6870 0
152 20250401 172100 98611770 6870 6870 6870 6870 301
153 20250401 172000 98611770 6870 6870 6870 6870 0
154 20250401 171900 98611770 6870 6870 6870 6870 0
155 20250401 171800 98611770 6870 6870 6870 6870 0
156 20250401 171700 98611770 6870 6870 6870 6870 0
157 20250401 171600 98611770 6870 6870 6870 6870 0
158 20250401 171500 98611770 6870 6870 6870 6870 0
159 20250401 171400 98611770 6870 6870 6870 6870 0
160 20250401 171300 98611770 6870 6870 6870 6870 0
161 20250401 171200 98611770 6870 6870 6870 6870 0
162 20250401 171100 98611770 6870 6870 6870 6870 0
163 20250401 171000 98611770 6870 6870 6870 6870 0
164 20250401 170900 98611770 6870 6870 6870 6870 0
165 20250401 170800 98611770 6870 6870 6870 6870 0
166 20250401 170700 98611770 6870 6870 6870 6870 0
167 20250401 170600 98611770 6870 6870 6870 6870 0
168 20250401 170500 98611770 6870 6870 6870 6870 0
169 20250401 170400 98611770 6870 6870 6870 6870 0
170 20250401 170300 98611770 6870 6870 6870 6870 0
171 20250401 170200 98611770 6870 6870 6870 6870 0
172 20250401 170100 98611770 6870 6870 6870 6870 0
173 20250401 170000 98611770 6870 6870 6870 6870 0
174 20250401 165900 98611770 6870 6870 6870 6870 0
175 20250401 165800 98611770 6870 6870 6870 6870 0
176 20250401 165700 98611770 6870 6870 6870 6870 0
177 20250401 165600 98611770 6870 6870 6870 6870 0
178 20250401 165500 98611770 6870 6870 6870 6870 0
179 20250401 165400 98611770 6870 6870 6870 6870 0
180 20250401 165300 98611770 6870 6870 6870 6870 0
181 20250401 165200 98611770 6870 6870 6870 6870 0
182 20250401 165100 98611770 6870 6870 6870 6870 301
183 20250401 165000 98611770 6870 6870 6870 6870 0
184 20250401 164900 98611770 6870 6870 6870 6870 0
185 20250401 164800 98611770 6870 6870 6870 6870 0
186 20250401 164700 98611770 6870 6870 6870 6870 0
187 20250401 164600 98611770 6870 6870 6870 6870 0
188 20250401 164500 98611770 6870 6870 6870 6870 0
189 20250401 164400 98611770 6870 6870 6870 6870 0
190 20250401 164300 98611770 6870 6870 6870 6870 0
191 20250401 164200 98611770 6870 6870 6870 6870 0
192 20250401 164100 98611770 6870 6870 6870 6870 0
193 20250401 164000 98611770 6870 6870 6870 6870 0
194 20250401 163900 98611770 6870 6870 6870 6870 0
195 20250401 163800 98611770 6870 6870 6870 6870 0
196 20250401 163700 98611770 6870 6870 6870 6870 0
197 20250401 163600 98611770 6870 6870 6870 6870 0
198 20250401 163500 98611770 6870 6870 6870 6870 0
199 20250401 163400 98611770 6870 6870 6870 6870 0
200 20250401 163300 98611770 6870 6870 6870 6870 0
201 20250401 163200 98611770 6870 6870 6870 6870 0
202 20250401 163100 98611770 6870 6870 6870 6870 0
203 20250401 163000 98611770 6870 6870 6870 6870 0
204 20250401 162900 98611770 6870 6870 6870 6870 0
205 20250401 162800 98611770 6870 6870 6870 6870 0
206 20250401 162700 98611770 6870 6870 6870 6870 0
207 20250401 162600 98611770 6870 6870 6870 6870 0
208 20250401 162500 98611770 6870 6870 6870 6870 0
209 20250401 162400 98611770 6870 6870 6870 6870 0
210 20250401 162300 98611770 6870 6870 6870 6870 0
211 20250401 162200 98611770 6870 6870 6870 6870 0
212 20250401 162100 98611770 6870 6870 6870 6870 301
213 20250401 162000 98611770 6870 6870 6870 6870 0
214 20250401 161900 98611770 6870 6870 6870 6870 0
215 20250401 161800 98611770 6870 6870 6870 6870 0
216 20250401 161700 98611770 6870 6870 6870 6870 0
217 20250401 161600 98611770 6870 6870 6870 6870 0
218 20250401 161500 98611770 6870 6870 6870 6870 0
219 20250401 161400 98611770 6870 6870 6870 6870 0
220 20250401 161300 98611770 6870 6870 6870 6870 0
221 20250401 161200 98611770 6870 6870 6870 6870 0
222 20250401 161100 98611770 6870 6870 6870 6870 0
223 20250401 161000 98611770 6870 6870 6870 6870 0
224 20250401 160900 98611770 6870 6870 6870 6870 0
225 20250401 160800 98611770 6870 6870 6870 6870 0
226 20250401 160700 98611770 6870 6870 6870 6870 0
227 20250401 160600 98611770 6870 6870 6870 6870 0
228 20250401 160500 98611770 6870 6870 6870 6870 0
229 20250401 160400 98611770 6870 6870 6870 6870 0
230 20250401 160300 98611770 6870 6870 6870 6870 0
231 20250401 160200 98611770 6870 6870 6870 6870 0
232 20250401 160100 98611770 6870 6870 6870 6870 0
233 20250401 160000 98611770 6870 6870 6870 6870 0
234 20250401 155900 98611770 6870 6870 6870 6870 0
235 20250401 155800 98611770 6870 6870 6870 6870 0
236 20250401 155700 98611770 6870 6870 6870 6870 0
237 20250401 155600 98611770 6870 6870 6870 6870 0
238 20250401 155500 98611770 6870 6870 6870 6870 0
239 20250401 155400 98611770 6870 6870 6870 6870 0
240 20250401 155300 98611770 6870 6870 6870 6870 0
241 20250401 155200 98611770 6870 6870 6870 6870 0
242 20250401 155100 98611770 6870 6870 6870 6870 301
243 20250401 155000 98611770 6870 6870 6870 6870 0
244 20250401 154900 98611770 6870 6870 6870 6870 0
245 20250401 154800 98611770 6870 6870 6870 6870 0
246 20250401 154700 98611770 6870 6870 6870 6870 0
247 20250401 154600 98611770 6870 6870 6870 6870 0
248 20250401 154500 98611770 6870 6870 6870 6870 0
249 20250401 154400 98611770 6870 6870 6870 6870 0
250 20250401 154300 98611770 6870 6870 6870 6870 0
251 20250401 154200 98611770 6870 6870 6870 6870 0
252 20250401 154100 98611770 6870 6870 6870 6870 0
253 20250401 154000 98611770 6870 6870 6870 6870 0
254 20250401 153900 98611770 6870 6870 6870 6870 0
255 20250401 153800 98611770 6870 6870 6870 6870 0
256 20250401 153700 98611770 6870 6870 6870 6870 0
257 20250401 153600 98611770 6870 6870 6870 6870 0
258 20250401 153500 98611770 6870 6870 6870 6870 0
259 20250401 153400 98611770 6870 6870 6870 6870 0
260 20250401 153300 98611770 6870 6870 6870 6870 0
261 20250401 153200 98611770 6870 6870 6870 6870 0
262 20250401 153100 98611770 6870 6870 6870 6870 0
263 20250401 153000 98611770 6870 6870 6870 6870 301
264 20250401 152900 96543900 6870 6870 6870 6870 0
265 20250401 152800 96543900 6870 6870 6870 6870 0
266 20250401 152700 96543900 6870 6870 6870 6870 0
267 20250401 152600 96543900 6870 6870 6870 6870 0
268 20250401 152500 96543900 6870 6870 6870 6870 0
269 20250401 152400 96543900 6870 6870 6870 6870 0
270 20250401 152300 96543900 6870 6870 6870 6870 0
271 20250401 152200 96543900 6870 6870 6870 6870 0
272 20250401 152100 96543900 6870 6870 6870 6870 0
273 20250401 152000 96543900 6870 6870 6870 6870 0
274 20250401 151900 96543900 6870 6820 6870 6820 31
275 20250401 151800 96332370 6820 6820 6820 6820 50
276 20250401 151700 95991370 6870 6870 6870 6870 0
277 20250401 151600 95991370 6870 6870 6870 6870 0
278 20250401 151500 95991370 6870 6870 6870 6870 0
279 20250401 151400 95991370 6870 6850 6880 6850 6
280 20250401 151300 95950180 6870 6820 6870 6820 680
281 20250401 151200 91302170 6830 6840 6840 6820 588
282 20250401 151100 87287070 6830 6830 6830 6830 0
283 20250401 151000 87287070 6830 6830 6830 6830 5
284 20250401 150900 87252920 6840 6840 6840 6840 0
285 20250401 150800 87252920 6840 6840 6840 6840 0
286 20250401 150700 87252920 6840 6840 6840 6840 1
287 20250401 150600 87246080 6830 6830 6830 6830 1
288 20250401 150500 87239250 6840 6840 6840 6840 58
289 20250401 150400 86842530 6830 6830 6830 6830 0
290 20250401 150300 86842530 6830 6830 6830 6830 0
291 20250401 150200 86842530 6830 6830 6830 6830 0
292 20250401 150100 86842530 6830 6830 6830 6830 0
293 20250401 150000 86842530 6830 6830 6830 6830 0
294 20250401 145900 86842530 6830 6830 6830 6830 0
295 20250401 145800 86842530 6830 6830 6830 6830 0
296 20250401 145700 86842530 6830 6830 6830 6830 0
297 20250401 145600 86842530 6830 6860 6860 6830 1187
298 20250401 145500 78728500 6880 6880 6880 6880 0
299 20250401 145400 78728500 6880 6880 6880 6880 0
300 20250401 145300 78728500 6880 6880 6880 6880 0
301 20250401 145200 78728500 6880 6880 6880 6880 0
302 20250401 145100 78728500 6880 6880 6880 6880 1
303 20250401 145000 78721620 6890 6890 6890 6890 0
304 20250401 144900 78721620 6890 6890 6890 6890 0
305 20250401 144800 78721620 6890 6890 6890 6890 0
306 20250401 144700 78721620 6890 6890 6890 6890 0
307 20250401 144600 78721620 6890 6890 6890 6890 0
308 20250401 144500 78721620 6890 6890 6890 6890 2
309 20250401 144400 78707840 6870 6880 6880 6870 33
310 20250401 144300 78481030 6900 6900 6900 6900 0
311 20250401 144200 78481030 6900 6900 6900 6900 0
312 20250401 144100 78481030 6900 6900 6900 6900 0
313 20250401 144000 78481030 6900 6900 6900 6900 0
314 20250401 143900 78481030 6900 6900 6900 6900 0
315 20250401 143800 78481030 6900 6900 6900 6900 0
316 20250401 143700 78481030 6900 6900 6900 6900 0
317 20250401 143600 78481030 6900 6900 6900 6900 0
318 20250401 143500 78481030 6900 6900 6900 6900 0
319 20250401 143400 78481030 6900 6900 6900 6900 0
320 20250401 143300 78481030 6900 6900 6900 6900 0
321 20250401 143200 78481030 6900 6900 6900 6900 0
322 20250401 143100 78481030 6900 6900 6900 6900 0
323 20250401 143000 78481030 6900 6900 6900 6900 0
324 20250401 142900 78481030 6900 6900 6900 6900 3
325 20250401 142800 78460330 6900 6890 6900 6890 34
326 20250401 142700 78226060 6880 6880 6880 6880 14
327 20250401 142600 78129740 6900 6900 6900 6900 0
328 20250401 142500 78129740 6900 6900 6900 6900 0
329 20250401 142400 78129740 6900 6900 6900 6900 0
330 20250401 142300 78129740 6900 6900 6900 6900 0
331 20250401 142200 78129740 6900 6900 6900 6900 0
332 20250401 142100 78129740 6900 6900 6900 6900 0
333 20250401 142000 78129740 6900 6900 6900 6900 0
334 20250401 141900 78129740 6900 6900 6900 6900 3
335 20250401 141800 78109040 6900 6900 6900 6900 0
336 20250401 141700 78109040 6900 6900 6900 6900 0
337 20250401 141600 78109040 6900 6900 6900 6900 0
338 20250401 141500 78109040 6900 6900 6900 6900 0
339 20250401 141400 78109040 6900 6900 6900 6900 0
340 20250401 141300 78109040 6900 6900 6900 6900 0
341 20250401 141200 78109040 6900 6900 6900 6900 0
342 20250401 141100 78109040 6900 6900 6900 6900 0
343 20250401 141000 78109040 6900 6900 6900 6900 0
344 20250401 140900 78109040 6900 6900 6900 6900 0
345 20250401 140800 78109040 6900 6900 6900 6900 0
346 20250401 140700 78109040 6900 6900 6900 6900 0
347 20250401 140600 78109040 6900 6900 6900 6900 0
348 20250401 140500 78109040 6900 6870 6900 6860 149
349 20250401 140400 77085230 6870 6870 6870 6870 0
350 20250401 140300 77085230 6870 6870 6870 6870 0
351 20250401 140200 77085230 6870 6870 6870 6870 0
352 20250401 140100 77085230 6870 6870 6870 6870 0
353 20250401 140000 77085230 6870 6870 6870 6870 0
354 20250401 135900 77085230 6870 6870 6870 6870 0
355 20250401 135800 77085230 6870 6870 6870 6870 2
356 20250401 135700 77071490 6870 6870 6870 6870 0
357 20250401 135600 77071490 6870 6870 6870 6870 0
358 20250401 135500 77071490 6870 6870 6870 6870 0
359 20250401 135400 77071490 6870 6870 6870 6870 0
360 20250401 135300 77071490 6870 6870 6870 6870 20
361 20250401 135200 76934090 6870 6870 6870 6870 0
362 20250401 135100 76934090 6870 6870 6870 6870 0
363 20250401 135000 76934090 6870 6870 6870 6870 0
364 20250401 134900 76934090 6870 6870 6870 6870 0
365 20250401 134800 76934090 6870 6870 6870 6870 0
366 20250401 134700 76934090 6870 6870 6870 6870 0
367 20250401 134600 76934090 6870 6870 6870 6870 0
368 20250401 134500 76934090 6870 6870 6870 6870 0
369 20250401 134400 76934090 6870 6870 6870 6870 0
370 20250401 134300 76934090 6870 6870 6870 6870 0
371 20250401 134200 76934090 6870 6870 6870 6870 0
372 20250401 134100 76934090 6870 6870 6870 6870 5
373 20250401 134000 76899740 6870 6870 6870 6870 0
374 20250401 133900 76899740 6870 6870 6870 6870 0
375 20250401 133800 76899740 6870 6870 6870 6870 0
376 20250401 133700 76899740 6870 6870 6870 6870 0
377 20250401 133600 76899740 6870 6870 6870 6870 0
378 20250401 133500 76899740 6870 6870 6870 6870 0
379 20250401 133400 76899740 6870 6870 6870 6870 0
380 20250401 133300 76899740 6870 6870 6870 6870 0
381 20250401 133200 76899740 6870 6870 6870 6870 111
382 20250401 133100 76137170 6870 6870 6870 6870 0
383 20250401 133000 76137170 6870 6870 6870 6870 0
384 20250401 132900 76137170 6870 6870 6870 6870 0
385 20250401 132800 76137170 6870 6870 6870 6870 0
386 20250401 132700 76137170 6870 6890 6890 6870 147
387 20250401 132600 75124380 6890 6890 6890 6890 0
388 20250401 132500 75124380 6890 6890 6890 6890 0
389 20250401 132400 75124380 6890 6890 6890 6890 0
390 20250401 132300 75124380 6890 6890 6890 6890 0
391 20250401 132200 75124380 6890 6890 6890 6890 0
392 20250401 132100 75124380 6890 6890 6890 6890 0
393 20250401 132000 75124380 6890 6880 6890 6880 1006
394 20250401 131900 68203040 6890 6890 6890 6890 0
395 20250401 131800 68203040 6890 6890 6890 6890 0
396 20250401 131700 68203040 6890 6890 6890 6890 0
397 20250401 131600 68203040 6890 6890 6890 6890 0
398 20250401 131500 68203040 6890 6890 6890 6890 0
399 20250401 131400 68203040 6890 6890 6890 6890 0
400 20250401 131300 68203040 6890 6890 6890 6890 0
401 20250401 131200 68203040 6890 6890 6890 6890 0
402 20250401 131100 68203040 6890 6890 6890 6890 0
403 20250401 131000 68203040 6890 6890 6890 6890 0
404 20250401 130900 68203040 6890 6890 6890 6890 0
405 20250401 130800 68203040 6890 6890 6890 6890 0
406 20250401 130700 68203040 6890 6890 6890 6890 0
407 20250401 130600 68203040 6890 6890 6890 6890 0
408 20250401 130500 68203040 6890 6890 6890 6890 0
409 20250401 130400 68203040 6890 6890 6890 6890 0
410 20250401 130300 68203040 6890 6890 6890 6890 0
411 20250401 130200 68203040 6890 6890 6890 6890 0
412 20250401 130100 68203040 6890 6890 6890 6890 0
413 20250401 130000 68203040 6890 6890 6890 6890 0
414 20250401 125900 68203040 6890 6890 6890 6890 0
415 20250401 125800 68203040 6890 6890 6890 6890 0
416 20250401 125700 68203040 6890 6890 6890 6890 0
417 20250401 125600 68203040 6890 6890 6890 6890 0
418 20250401 125500 68203040 6890 6890 6890 6890 1
419 20250401 125400 68196150 6890 6890 6890 6890 0
420 20250401 125300 68196150 6890 6890 6890 6890 0
421 20250401 125200 68196150 6890 6890 6890 6890 0
422 20250401 125100 68196150 6890 6890 6890 6890 0
423 20250401 125000 68196150 6890 6890 6890 6890 0
424 20250401 124900 68196150 6890 6890 6890 6890 1
425 20250401 124800 68189260 6890 6890 6890 6890 1
426 20250401 124700 68182370 6880 6880 6880 6880 99
427 20250401 124600 67501250 6900 6900 6900 6900 0
428 20250401 124500 67501250 6900 6900 6900 6900 2
429 20250401 124400 67487450 6880 6880 6880 6880 0
430 20250401 124300 67487450 6880 6880 6880 6880 0
431 20250401 124200 67487450 6880 6880 6880 6880 0
432 20250401 124100 67487450 6880 6880 6880 6880 0
433 20250401 124000 67487450 6880 6880 6880 6880 0
434 20250401 123900 67487450 6880 6880 6880 6880 0
435 20250401 123800 67487450 6880 6880 6880 6880 0
436 20250401 123700 67487450 6880 6880 6880 6880 0
437 20250401 123600 67487450 6880 6880 6880 6880 0
438 20250401 123500 67487450 6880 6880 6880 6880 0
439 20250401 123400 67487450 6880 6880 6880 6880 0
440 20250401 123300 67487450 6880 6880 6880 6880 0
441 20250401 123200 67487450 6880 6880 6880 6880 0
442 20250401 123100 67487450 6880 6880 6880 6880 0
443 20250401 123000 67487450 6880 6880 6880 6880 0
444 20250401 122900 67487450 6880 6880 6880 6880 0
445 20250401 122800 67487450 6880 6880 6880 6880 200
446 20250401 122700 66111450 6880 6880 6880 6880 1000
447 20250401 122600 59231450 6880 6880 6880 6880 33
448 20250401 122500 59004410 6900 6900 6900 6900 0
449 20250401 122400 59004410 6900 6900 6900 6900 0
450 20250401 122300 59004410 6900 6900 6900 6900 0
451 20250401 122200 59004410 6900 6900 6900 6900 0
452 20250401 122100 59004410 6900 6900 6900 6900 0
453 20250401 122000 59004410 6900 6900 6900 6900 0
454 20250401 121900 59004410 6900 6900 6900 6900 0
455 20250401 121800 59004410 6900 6900 6900 6900 10
456 20250401 121700 58935410 6900 6900 6900 6900 0
457 20250401 121600 58935410 6900 6900 6900 6900 0
458 20250401 121500 58935410 6900 6900 6900 6900 0
459 20250401 121400 58935410 6900 6900 6900 6900 0
460 20250401 121300 58935410 6900 6900 6900 6900 0
461 20250401 121200 58935410 6900 6900 6900 6900 0
462 20250401 121100 58935410 6900 6900 6900 6900 0
463 20250401 121000 58935410 6900 6900 6900 6900 1
464 20250401 120900 58928510 6900 6900 6900 6900 0
465 20250401 120800 58928510 6900 6900 6900 6900 20
466 20250401 120700 58790510 6880 6880 6880 6880 0
467 20250401 120600 58790510 6880 6880 6880 6880 5
468 20250401 120500 58756110 6900 6900 6900 6900 0
469 20250401 120400 58756110 6900 6900 6900 6900 0
470 20250401 120300 58756110 6900 6900 6900 6900 0
471 20250401 120200 58756110 6900 6900 6900 6900 0
472 20250401 120100 58756110 6900 6900 6900 6900 0
473 20250401 120000 58756110 6900 6900 6900 6900 0
474 20250401 115900 58756110 6900 6900 6900 6900 0
475 20250401 115800 58756110 6900 6900 6900 6900 326
476 20250401 115700 56506710 6900 6900 6900 6900 0
477 20250401 115600 56506710 6900 6900 6900 6900 0
478 20250401 115500 56506710 6900 6900 6900 6900 0
479 20250401 115400 56506710 6900 6900 6900 6900 0
480 20250401 115300 56506710 6900 6900 6900 6900 105
481 20250401 115200 55782210 6910 6910 6910 6910 0
482 20250401 115100 55782210 6910 6910 6910 6910 1
483 20250401 115000 55775300 6900 6900 6900 6900 0
484 20250401 114900 55775300 6900 6900 6900 6900 0
485 20250401 114800 55775300 6900 6900 6900 6900 0
486 20250401 114700 55775300 6900 6900 6900 6900 0
487 20250401 114600 55775300 6900 6900 6900 6900 0
488 20250401 114500 55775300 6900 6920 6920 6900 40
489 20250401 114400 55499280 6910 6910 6910 6910 0
490 20250401 114300 55499280 6910 6910 6910 6910 0
491 20250401 114200 55499280 6910 6910 6910 6910 0
492 20250401 114100 55499280 6910 6910 6910 6910 0
493 20250401 114000 55499280 6910 6900 6910 6900 2
494 20250401 113900 55485470 6900 6900 6900 6900 521
495 20250401 113800 51890570 6910 6910 6910 6910 0
496 20250401 113700 51890570 6910 6910 6910 6910 0
497 20250401 113600 51890570 6910 6910 6910 6910 0
498 20250401 113500 51890570 6910 6910 6910 6910 0
499 20250401 113400 51890570 6910 6910 6910 6910 0
500 20250401 113300 51890570 6910 6910 6910 6910 0
501 20250401 113200 51890570 6910 6910 6910 6910 0
502 20250401 113100 51890570 6910 6900 6910 6900 2
503 20250401 113000 51876760 6900 6890 6900 6890 920
504 20250401 112900 45537760 6870 6870 6870 6870 0
505 20250401 112800 45537760 6870 6870 6870 6870 100
506 20250401 112700 44850760 6880 6880 6880 6880 0
507 20250401 112600 44850760 6880 6880 6880 6880 0
508 20250401 112500 44850760 6880 6880 6880 6880 215
509 20250401 112400 43371560 6880 6880 6880 6880 3
510 20250401 112300 43350920 6870 6870 6870 6870 7
511 20250401 112200 43302830 6870 6870 6870 6870 1
512 20250401 112100 43295960 6870 6870 6880 6870 80
513 20250401 112000 42745580 6870 6870 6870 6870 0
514 20250401 111900 42745580 6870 6870 6870 6870 0
515 20250401 111800 42745580 6870 6870 6870 6870 0
516 20250401 111700 42745580 6870 6870 6870 6870 0
517 20250401 111600 42745580 6870 6870 6870 6870 0
518 20250401 111500 42745580 6870 6860 6870 6860 74
519 20250401 111400 42237210 6880 6860 6880 6860 4
520 20250401 111300 42209730 6880 6880 6880 6880 0
521 20250401 111200 42209730 6880 6880 6880 6880 0
522 20250401 111100 42209730 6880 6880 6880 6880 0
523 20250401 111000 42209730 6880 6840 6880 6840 213
524 20250401 110900 40749190 6870 6870 6870 6870 0
525 20250401 110800 40749190 6870 6870 6870 6870 0
526 20250401 110700 40749190 6870 6870 6870 6870 0
527 20250401 110600 40749190 6870 6860 6880 6860 3
528 20250401 110500 40728580 6860 6860 6860 6860 0
529 20250401 110400 40728580 6860 6860 6860 6860 1
530 20250401 110300 40721720 6850 6850 6850 6850 1
531 20250401 110200 40714870 6820 6820 6820 6820 0
532 20250401 110100 40714870 6820 6820 6820 6820 0
533 20250401 110000 40714870 6820 6820 6820 6820 0
534 20250401 105900 40714870 6820 6820 6820 6820 0
535 20250401 105800 40714870 6820 6820 6820 6820 105
536 20250401 105700 39998770 6820 6820 6820 6820 0
537 20250401 105600 39998770 6820 6830 6830 6820 5
538 20250401 105500 39964630 6830 6830 6850 6830 156
539 20250401 105400 38897610 6840 6840 6840 6840 1
540 20250401 105300 38890770 6830 6830 6830 6830 1
541 20250401 105200 38883940 6840 6840 6840 6840 0
542 20250401 105100 38883940 6840 6820 6840 6820 2
543 20250401 105000 38870280 6840 6820 6840 6810 108
544 20250401 104900 38133700 6830 6830 6830 6830 0
545 20250401 104800 38133700 6830 6830 6830 6830 0
546 20250401 104700 38133700 6830 6830 6830 6830 0
547 20250401 104600 38133700 6830 6830 6830 6830 0
548 20250401 104500 38133700 6830 6830 6830 6830 0
549 20250401 104400 38133700 6830 6840 6840 6820 3
550 20250401 104300 38113210 6820 6820 6840 6810 46
551 20250401 104200 37799470 6830 6830 6830 6810 5
552 20250401 104100 37765350 6810 6820 6840 6810 78
553 20250401 104000 37233400 6830 6830 6830 6830 0
554 20250401 103900 37233400 6830 6830 6830 6830 0
555 20250401 103800 37233400 6830 6840 6840 6810 9
556 20250401 103700 37171980 6810 6820 6840 6810 7
557 20250401 103600 37124210 6840 6840 6840 6840 1
558 20250401 103500 37117370 6820 6820 6820 6820 0
559 20250401 103400 37117370 6820 6820 6820 6820 0
560 20250401 103300 37117370 6820 6820 6820 6820 0
561 20250401 103200 37117370 6820 6820 6820 6820 0
562 20250401 103100 37117370 6820 6820 6820 6820 0
563 20250401 103000 37117370 6820 6820 6820 6810 32
564 20250401 102900 36899140 6810 6810 6820 6810 9
565 20250401 102800 36837810 6820 6820 6820 6810 8
566 20250401 102700 36783290 6840 6820 6840 6810 4
567 20250401 102600 36756000 6810 6810 6810 6810 0
568 20250401 102500 36756000 6810 6810 6820 6810 5
569 20250401 102400 36721940 6810 6810 6810 6810 3
570 20250401 102300 36701510 6800 6800 6800 6800 9
571 20250401 102200 36640310 6800 6800 6820 6780 24
572 20250401 102100 36477120 6810 6810 6810 6810 0
573 20250401 102000 36477120 6810 6810 6810 6810 1
574 20250401 101900 36470310 6810 6810 6810 6810 0
575 20250401 101800 36470310 6810 6810 6810 6810 0
576 20250401 101700 36470310 6810 6810 6810 6810 0
577 20250401 101600 36470310 6810 6800 6830 6800 4
578 20250401 101500 36443070 6810 6800 6820 6800 8
579 20250401 101400 36388620 6810 6800 6810 6800 8
580 20250401 101300 36334180 6810 6830 6830 6800 9
581 20250401 101200 36272820 6810 6830 6840 6810 405
582 20250401 101100 33505690 6800 6810 6820 6800 48
583 20250401 101000 33178460 6810 6810 6810 6810 0
584 20250401 100900 33178460 6810 6810 6810 6810 1
585 20250401 100800 33171650 6800 6800 6800 6800 1
586 20250401 100700 33164850 6790 6790 6790 6790 0
587 20250401 100600 33164850 6790 6790 6790 6790 6
588 20250401 100500 33124110 6780 6780 6780 6780 300
589 20250401 100400 31090110 6780 6780 6780 6780 15
590 20250401 100300 30988410 6780 6780 6780 6780 1
591 20250401 100200 30981630 6780 6780 6780 6780 5
592 20250401 100100 30947730 6770 6770 6780 6770 51
593 20250401 100000 30602430 6770 6770 6770 6770 0
594 20250401 095900 30602430 6770 6770 6770 6770 0
595 20250401 095800 30602430 6770 6770 6770 6770 6
596 20250401 095700 30561810 6750 6770 6770 6750 1297
597 20250401 095600 21787060 6780 6780 6780 6780 0
598 20250401 095500 21787060 6780 6770 6780 6770 2
599 20250401 095400 21773510 6780 6780 6780 6780 0
600 20250401 095300 21773510 6780 6780 6780 6780 0
601 20250401 095200 21773510 6780 6780 6780 6780 0
602 20250401 095100 21773510 6780 6780 6780 6780 0
603 20250401 095000 21773510 6780 6780 6780 6780 0
604 20250401 094900 21773510 6780 6780 6780 6780 0
605 20250401 094800 21773510 6780 6780 6780 6780 0
606 20250401 094700 21773510 6780 6780 6780 6780 0
607 20250401 094600 21773510 6780 6750 6780 6740 530
608 20250401 094500 18199500 6780 6780 6780 6780 0
609 20250401 094400 18199500 6780 6780 6780 6780 0
610 20250401 094300 18199500 6780 6780 6780 6780 0
611 20250401 094200 18199500 6780 6780 6780 6780 0
612 20250401 094100 18199500 6780 6780 6780 6780 0
613 20250401 094000 18199500 6780 6780 6780 6780 0
614 20250401 093900 18199500 6780 6780 6780 6780 0
615 20250401 093800 18199500 6780 6780 6780 6780 0
616 20250401 093700 18199500 6780 6780 6780 6780 0
617 20250401 093600 18199500 6780 6780 6780 6780 0
618 20250401 093500 18199500 6780 6780 6780 6780 3
619 20250401 093400 18179160 6780 6780 6780 6780 0
620 20250401 093300 18179160 6780 6780 6780 6780 2
621 20250401 093200 18165600 6740 6740 6740 6740 0
622 20250401 093100 18165600 6740 6740 6740 6740 0
623 20250401 093000 18165600 6740 6740 6740 6740 0
624 20250401 092900 18165600 6740 6740 6740 6740 0
625 20250401 092800 18165600 6740 6750 6750 6730 783
626 20250401 092700 12888280 6750 6750 6750 6750 0
627 20250401 092600 12888280 6750 6750 6750 6750 0
628 20250401 092500 12888280 6750 6750 6750 6750 0
629 20250401 092400 12888280 6750 6750 6750 6750 0
630 20250401 092300 12888280 6750 6790 6790 6750 1677
631 20250401 092200 1543250 6820 6800 6820 6780 80
632 20250401 092100 999500 6810 6810 6810 6810 0
633 20250401 092000 999500 6810 6830 6830 6790 10
634 20250401 091900 931360 6840 6840 6840 6840 0
635 20250401 091800 931360 6840 6840 6840 6840 0
636 20250401 091700 931360 6840 6840 6840 6840 0
637 20250401 091600 931360 6840 6830 6840 6830 7
638 20250401 091500 883490 6820 6810 6820 6810 3
639 20250401 091400 863040 6780 6780 6780 6780 41
640 20250401 091300 585060 6870 6770 6870 6760 36
641 20250401 091200 341410 6880 6880 6880 6880 1
642 20250401 091100 334530 6710 6710 6710 6710 0
643 20250401 091000 334530 6710 6710 6710 6710 0
644 20250401 090900 334530 6710 6710 6710 6710 0
645 20250401 090800 334530 6710 6770 6770 6710 5
646 20250401 090700 300830 6770 6790 6790 6770 10
647 20250401 090600 232950 6880 6880 6880 6880 3
648 20250401 090500 212310 6820 6820 6820 6820 1
649 20250401 090400 205490 6890 6890 6890 6890 0
650 20250401 090300 205490 6890 6890 6890 6890 0
651 20250401 090200 205490 6890 6890 6890 6890 0
652 20250401 090100 205490 6890 6850 6890 6850 19
653 20250401 090000 75300 6850 6800 6850 6800 11

1
060590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,43007,24181020,296318230,166607227800,0.18
20250327,42814,24181020,297985440,168299899200,0.18
20250326,42814,24181020,299269860,169025329800,0.18
20250325,42814,24181020,303551260,171443431800,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 43007 24181020 296318230 166607227800 0.18
3 20250327 42814 24181020 297985440 168299899200 0.18
4 20250326 42814 24181020 299269860 169025329800 0.18
5 20250325 42814 24181020 303551260 171443431800 0.18