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

662
071840/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,87670060,7080,7080,7080,7080,274
20250401,195900,87670060,7080,7080,7080,7080,0
20250401,195800,87670060,7080,7080,7080,7080,0
20250401,195700,87670060,7080,7080,7080,7080,0
20250401,195600,87670060,7080,7080,7080,7080,0
20250401,195500,87670060,7080,7080,7080,7080,0
20250401,195400,87670060,7080,7080,7080,7080,0
20250401,195300,87670060,7080,7080,7080,7080,0
20250401,195200,87670060,7080,7080,7080,7080,0
20250401,195100,87670060,7080,7080,7080,7080,0
20250401,195000,87670060,7080,7080,7080,7080,0
20250401,194900,87670060,7080,7080,7080,7080,0
20250401,194800,87670060,7080,7080,7080,7080,0
20250401,194700,87670060,7080,7080,7080,7080,0
20250401,194600,87670060,7080,7080,7080,7080,0
20250401,194500,87670060,7080,7080,7080,7080,0
20250401,194400,87670060,7080,7080,7080,7080,0
20250401,194300,87670060,7080,7080,7080,7080,0
20250401,194200,87670060,7080,7080,7080,7080,0
20250401,194100,87670060,7080,7080,7080,7080,0
20250401,194000,87670060,7080,7080,7080,7080,0
20250401,193900,87670060,7080,7080,7080,7080,0
20250401,193800,87670060,7080,7080,7080,7080,0
20250401,193700,87670060,7080,7080,7080,7080,0
20250401,193600,87670060,7080,7080,7080,7080,0
20250401,193500,87670060,7080,7080,7080,7080,0
20250401,193400,87670060,7080,7080,7080,7080,0
20250401,193300,87670060,7080,7080,7080,7080,0
20250401,193200,87670060,7080,7080,7080,7080,0
20250401,193100,87670060,7080,7080,7080,7080,0
20250401,193000,87670060,7080,7080,7080,7080,274
20250401,192900,87670060,7080,7080,7080,7080,0
20250401,192800,87670060,7080,7080,7080,7080,0
20250401,192700,87670060,7080,7080,7080,7080,0
20250401,192600,87670060,7080,7080,7080,7080,0
20250401,192500,87670060,7080,7080,7080,7080,0
20250401,192400,87670060,7080,7080,7080,7080,0
20250401,192300,87670060,7080,7080,7080,7080,0
20250401,192200,87670060,7080,7080,7080,7080,0
20250401,192100,87670060,7080,7080,7080,7080,0
20250401,192000,87670060,7080,7080,7080,7080,0
20250401,191900,87670060,7080,7080,7080,7080,0
20250401,191800,87670060,7080,7080,7080,7080,0
20250401,191700,87670060,7080,7080,7080,7080,0
20250401,191600,87670060,7080,7080,7080,7080,0
20250401,191500,87670060,7080,7080,7080,7080,0
20250401,191400,87670060,7080,7080,7080,7080,0
20250401,191300,87670060,7080,7080,7080,7080,0
20250401,191200,87670060,7080,7080,7080,7080,0
20250401,191100,87670060,7080,7080,7080,7080,0
20250401,191000,87670060,7080,7080,7080,7080,0
20250401,190900,87670060,7080,7080,7080,7080,0
20250401,190800,87670060,7080,7080,7080,7080,0
20250401,190700,87670060,7080,7080,7080,7080,0
20250401,190600,87670060,7080,7080,7080,7080,0
20250401,190500,87670060,7080,7080,7080,7080,0
20250401,190400,87670060,7080,7080,7080,7080,0
20250401,190300,87670060,7080,7080,7080,7080,0
20250401,190200,87670060,7080,7080,7080,7080,0
20250401,190100,87670060,7080,7080,7080,7080,0
20250401,190000,87670060,7080,7080,7080,7080,274
20250401,185900,87670060,7080,7080,7080,7080,0
20250401,185800,87670060,7080,7080,7080,7080,0
20250401,185700,87670060,7080,7080,7080,7080,0
20250401,185600,87670060,7080,7080,7080,7080,0
20250401,185500,87670060,7080,7080,7080,7080,0
20250401,185400,87670060,7080,7080,7080,7080,0
20250401,185300,87670060,7080,7080,7080,7080,0
20250401,185200,87670060,7080,7080,7080,7080,0
20250401,185100,87670060,7080,7080,7080,7080,0
20250401,185000,87670060,7080,7080,7080,7080,0
20250401,184900,87670060,7080,7080,7080,7080,0
20250401,184800,87670060,7080,7080,7080,7080,0
20250401,184700,87670060,7080,7080,7080,7080,0
20250401,184600,87670060,7080,7080,7080,7080,0
20250401,184500,87670060,7080,7080,7080,7080,0
20250401,184400,87670060,7080,7080,7080,7080,0
20250401,184300,87670060,7080,7080,7080,7080,0
20250401,184200,87670060,7080,7080,7080,7080,0
20250401,184100,87670060,7080,7080,7080,7080,0
20250401,184000,87670060,7080,7080,7080,7080,0
20250401,183900,87670060,7080,7080,7080,7080,0
20250401,183800,87670060,7080,7080,7080,7080,0
20250401,183700,87670060,7080,7080,7080,7080,0
20250401,183600,87670060,7080,7080,7080,7080,0
20250401,183500,87670060,7080,7080,7080,7080,0
20250401,183400,87670060,7080,7080,7080,7080,0
20250401,183300,87670060,7080,7080,7080,7080,0
20250401,183200,87670060,7080,7080,7080,7080,0
20250401,183100,87670060,7080,7080,7080,7080,0
20250401,183000,87670060,7080,7080,7080,7080,274
20250401,182900,87670060,7080,7080,7080,7080,0
20250401,182800,87670060,7080,7080,7080,7080,0
20250401,182700,87670060,7080,7080,7080,7080,0
20250401,182600,87670060,7080,7080,7080,7080,0
20250401,182500,87670060,7080,7080,7080,7080,0
20250401,182400,87670060,7080,7080,7080,7080,0
20250401,182300,87670060,7080,7080,7080,7080,0
20250401,182200,87670060,7080,7080,7080,7080,0
20250401,182100,87670060,7080,7080,7080,7080,0
20250401,182000,87670060,7080,7080,7080,7080,0
20250401,181900,87670060,7080,7080,7080,7080,0
20250401,181800,87670060,7080,7080,7080,7080,0
20250401,181700,87670060,7080,7080,7080,7080,0
20250401,181600,87670060,7080,7080,7080,7080,0
20250401,181500,87670060,7080,7080,7080,7080,0
20250401,181400,87670060,7080,7080,7080,7080,0
20250401,181300,87670060,7080,7080,7080,7080,0
20250401,181200,87670060,7080,7080,7080,7080,0
20250401,181100,87670060,7080,7080,7080,7080,0
20250401,181000,87670060,7080,7080,7080,7080,0
20250401,180900,87670060,7080,7080,7080,7080,0
20250401,180800,87670060,7080,7080,7080,7080,0
20250401,180700,87670060,7080,7080,7080,7080,0
20250401,180600,87670060,7080,7080,7080,7080,0
20250401,180500,87670060,7080,7080,7080,7080,0
20250401,180400,87670060,7080,7080,7080,7080,0
20250401,180300,87670060,7080,7080,7080,7080,0
20250401,180200,87670060,7080,7080,7080,7080,0
20250401,180100,87670060,7080,7080,7080,7080,0
20250401,180000,87670060,7080,7080,7080,7080,274
20250401,175900,87670060,7080,7080,7080,7080,0
20250401,175800,87670060,7080,7080,7080,7080,0
20250401,175700,87670060,7080,7080,7080,7080,0
20250401,175600,87670060,7080,7080,7080,7080,0
20250401,175500,87670060,7080,7080,7080,7080,0
20250401,175400,87670060,7080,7080,7080,7080,0
20250401,175300,87670060,7080,7080,7080,7080,0
20250401,175200,87670060,7080,7080,7080,7080,0
20250401,175100,87670060,7080,7080,7080,7080,0
20250401,175000,87670060,7080,7080,7080,7080,0
20250401,174900,87670060,7080,7080,7080,7080,0
20250401,174800,87670060,7080,7080,7080,7080,0
20250401,174700,87670060,7080,7080,7080,7080,0
20250401,174600,87670060,7080,7080,7080,7080,0
20250401,174500,87670060,7080,7080,7080,7080,0
20250401,174400,87670060,7080,7080,7080,7080,0
20250401,174300,87670060,7080,7080,7080,7080,0
20250401,174200,87670060,7080,7080,7080,7080,0
20250401,174100,87670060,7080,7080,7080,7080,0
20250401,174000,87670060,7080,7080,7080,7080,0
20250401,173900,87670060,7080,7080,7080,7080,0
20250401,173800,87670060,7080,7080,7080,7080,0
20250401,173700,87670060,7080,7080,7080,7080,0
20250401,173600,87670060,7080,7080,7080,7080,0
20250401,173500,87670060,7080,7080,7080,7080,0
20250401,173400,87670060,7080,7080,7080,7080,0
20250401,173300,87670060,7080,7080,7080,7080,0
20250401,173200,87670060,7080,7080,7080,7080,0
20250401,173100,87670060,7080,7080,7080,7080,0
20250401,173000,87670060,7080,7080,7080,7080,274
20250401,172900,87670060,7080,7080,7080,7080,0
20250401,172800,87670060,7080,7080,7080,7080,0
20250401,172700,87670060,7080,7080,7080,7080,0
20250401,172600,87670060,7080,7080,7080,7080,0
20250401,172500,87670060,7080,7080,7080,7080,0
20250401,172400,87670060,7080,7080,7080,7080,0
20250401,172300,87670060,7080,7080,7080,7080,0
20250401,172200,87670060,7080,7080,7080,7080,0
20250401,172100,87670060,7080,7080,7080,7080,0
20250401,172000,87670060,7080,7080,7080,7080,0
20250401,171900,87670060,7080,7080,7080,7080,0
20250401,171800,87670060,7080,7080,7080,7080,0
20250401,171700,87670060,7080,7080,7080,7080,0
20250401,171600,87670060,7080,7080,7080,7080,0
20250401,171500,87670060,7080,7080,7080,7080,0
20250401,171400,87670060,7080,7080,7080,7080,0
20250401,171300,87670060,7080,7080,7080,7080,0
20250401,171200,87670060,7080,7080,7080,7080,0
20250401,171100,87670060,7080,7080,7080,7080,0
20250401,171000,87670060,7080,7080,7080,7080,0
20250401,170900,87670060,7080,7080,7080,7080,0
20250401,170800,87670060,7080,7080,7080,7080,0
20250401,170700,87670060,7080,7080,7080,7080,0
20250401,170600,87670060,7080,7080,7080,7080,0
20250401,170500,87670060,7080,7080,7080,7080,0
20250401,170400,87670060,7080,7080,7080,7080,0
20250401,170300,87670060,7080,7080,7080,7080,0
20250401,170200,87670060,7080,7080,7080,7080,0
20250401,170100,87670060,7080,7080,7080,7080,0
20250401,170000,87670060,7080,7080,7080,7080,274
20250401,165900,87670060,7080,7080,7080,7080,0
20250401,165800,87670060,7080,7080,7080,7080,0
20250401,165700,87670060,7080,7080,7080,7080,0
20250401,165600,87670060,7080,7080,7080,7080,0
20250401,165500,87670060,7080,7080,7080,7080,0
20250401,165400,87670060,7080,7080,7080,7080,0
20250401,165300,87670060,7080,7080,7080,7080,0
20250401,165200,87670060,7080,7080,7080,7080,0
20250401,165100,87670060,7080,7080,7080,7080,0
20250401,165000,87670060,7080,7080,7080,7080,0
20250401,164900,87670060,7080,7080,7080,7080,0
20250401,164800,87670060,7080,7080,7080,7080,0
20250401,164700,87670060,7080,7080,7080,7080,0
20250401,164600,87670060,7080,7080,7080,7080,0
20250401,164500,87670060,7080,7080,7080,7080,0
20250401,164400,87670060,7080,7080,7080,7080,0
20250401,164300,87670060,7080,7080,7080,7080,0
20250401,164200,87670060,7080,7080,7080,7080,0
20250401,164100,87670060,7080,7080,7080,7080,0
20250401,164000,87670060,7080,7080,7080,7080,0
20250401,163900,87670060,7080,7080,7080,7080,0
20250401,163800,87670060,7080,7080,7080,7080,0
20250401,163700,87670060,7080,7080,7080,7080,0
20250401,163600,87670060,7080,7080,7080,7080,0
20250401,163500,87670060,7080,7080,7080,7080,0
20250401,163400,87670060,7080,7080,7080,7080,0
20250401,163300,87670060,7080,7080,7080,7080,0
20250401,163200,87670060,7080,7080,7080,7080,0
20250401,163100,87670060,7080,7080,7080,7080,0
20250401,163000,87670060,7080,7080,7080,7080,274
20250401,162900,87670060,7080,7080,7080,7080,0
20250401,162800,87670060,7080,7080,7080,7080,0
20250401,162700,87670060,7080,7080,7080,7080,0
20250401,162600,87670060,7080,7080,7080,7080,0
20250401,162500,87670060,7080,7080,7080,7080,0
20250401,162400,87670060,7080,7080,7080,7080,0
20250401,162300,87670060,7080,7080,7080,7080,0
20250401,162200,87670060,7080,7080,7080,7080,0
20250401,162100,87670060,7080,7080,7080,7080,0
20250401,162000,87670060,7080,7080,7080,7080,0
20250401,161900,87670060,7080,7080,7080,7080,0
20250401,161800,87670060,7080,7080,7080,7080,0
20250401,161700,87670060,7080,7080,7080,7080,0
20250401,161600,87670060,7080,7080,7080,7080,0
20250401,161500,87670060,7080,7080,7080,7080,0
20250401,161400,87670060,7080,7080,7080,7080,0
20250401,161300,87670060,7080,7080,7080,7080,0
20250401,161200,87670060,7080,7080,7080,7080,0
20250401,161100,87670060,7080,7080,7080,7080,0
20250401,161000,87670060,7080,7080,7080,7080,0
20250401,160900,87670060,7080,7080,7080,7080,0
20250401,160800,87670060,7080,7080,7080,7080,0
20250401,160700,87670060,7080,7080,7080,7080,0
20250401,160600,87670060,7080,7080,7080,7080,0
20250401,160500,87670060,7080,7080,7080,7080,0
20250401,160400,87670060,7080,7080,7080,7080,0
20250401,160300,87670060,7080,7080,7080,7080,0
20250401,160200,87670060,7080,7080,7080,7080,0
20250401,160100,87670060,7080,7080,7080,7080,0
20250401,160000,87670060,7080,7080,7080,7080,274
20250401,155900,87670060,7080,7080,7080,7080,0
20250401,155800,87670060,7080,7080,7080,7080,0
20250401,155700,87670060,7080,7080,7080,7080,0
20250401,155600,87670060,7080,7080,7080,7080,0
20250401,155500,87670060,7080,7080,7080,7080,0
20250401,155400,87670060,7080,7080,7080,7080,0
20250401,155300,87670060,7080,7080,7080,7080,0
20250401,155200,87670060,7080,7080,7080,7080,0
20250401,155100,87670060,7080,7080,7080,7080,0
20250401,155000,87670060,7080,7080,7080,7080,0
20250401,154900,87670060,7080,7080,7080,7080,0
20250401,154800,87670060,7080,7080,7080,7080,0
20250401,154700,87670060,7080,7080,7080,7080,0
20250401,154600,87670060,7080,7080,7080,7080,0
20250401,154500,87670060,7080,7080,7080,7080,0
20250401,154400,87670060,7080,7080,7080,7080,0
20250401,154300,87670060,7080,7080,7080,7080,0
20250401,154200,87670060,7080,7080,7080,7080,0
20250401,154100,87670060,7080,7080,7080,7080,0
20250401,154000,87670060,7080,7080,7080,7080,0
20250401,153900,87670060,7080,7080,7080,7080,0
20250401,153800,87670060,7080,7080,7080,7080,0
20250401,153700,87670060,7080,7080,7080,7080,0
20250401,153600,87670060,7080,7080,7080,7080,0
20250401,153500,87670060,7080,7080,7080,7080,0
20250401,153400,87670060,7080,7080,7080,7080,0
20250401,153300,87670060,7080,7080,7080,7080,0
20250401,153200,87670060,7080,7080,7080,7080,0
20250401,153100,87670060,7080,7080,7080,7080,0
20250401,153000,87670060,7080,7080,7080,7080,548
20250401,152900,85730140,7060,7060,7060,7060,0
20250401,152800,85730140,7060,7060,7060,7060,0
20250401,152700,85730140,7060,7060,7060,7060,0
20250401,152600,85730140,7060,7060,7060,7060,0
20250401,152500,85730140,7060,7060,7060,7060,0
20250401,152400,85730140,7060,7060,7060,7060,0
20250401,152300,85730140,7060,7060,7060,7060,0
20250401,152200,85730140,7060,7060,7060,7060,0
20250401,152100,85730140,7060,7060,7060,7060,0
20250401,152000,85730140,7060,7060,7060,7060,0
20250401,151900,85730140,7060,7070,7070,7060,23
20250401,151800,85567730,7070,7080,7080,7070,7
20250401,151700,85518230,7090,7090,7090,7090,0
20250401,151600,85518230,7090,7090,7090,7090,0
20250401,151500,85518230,7090,7090,7090,7090,0
20250401,151400,85518230,7090,7090,7090,7090,0
20250401,151300,85518230,7090,7090,7090,7090,0
20250401,151200,85518230,7090,7090,7090,7090,0
20250401,151100,85518230,7090,7090,7090,7090,0
20250401,151000,85518230,7090,7090,7090,7090,0
20250401,150900,85518230,7090,7090,7090,7090,0
20250401,150800,85518230,7090,7090,7090,7090,0
20250401,150700,85518230,7090,7090,7090,7090,1
20250401,150600,85511140,7090,7090,7090,7090,0
20250401,150500,85511140,7090,7090,7090,7090,0
20250401,150400,85511140,7090,7090,7090,7090,0
20250401,150300,85511140,7090,7090,7090,7090,100
20250401,150200,84802140,7090,7090,7090,7090,0
20250401,150100,84802140,7090,7090,7090,7090,0
20250401,150000,84802140,7090,7090,7090,7090,140
20250401,145900,83809540,7080,7080,7080,7080,0
20250401,145800,83809540,7080,7080,7080,7080,0
20250401,145700,83809540,7080,7080,7080,7080,0
20250401,145600,83809540,7080,7080,7080,7080,0
20250401,145500,83809540,7080,7080,7080,7080,2
20250401,145400,83795380,7080,7080,7080,7080,0
20250401,145300,83795380,7080,7080,7080,7080,0
20250401,145200,83795380,7080,7080,7080,7080,0
20250401,145100,83795380,7080,7080,7080,7080,64
20250401,145000,83342260,7080,7080,7080,7080,0
20250401,144900,83342260,7080,7080,7080,7080,0
20250401,144800,83342260,7080,7080,7080,7080,54
20250401,144700,82959940,7070,7070,7070,7070,0
20250401,144600,82959940,7070,7070,7070,7060,454
20250401,144500,79752940,7080,7090,7090,7080,110
20250401,144400,78974120,7090,7090,7090,7090,1
20250401,144300,78967030,7090,7090,7090,7090,399
20250401,144200,76138120,7100,7110,7110,7100,21
20250401,144100,75988920,7100,7100,7100,7100,0
20250401,144000,75988920,7100,7100,7100,7100,0
20250401,143900,75988920,7100,7100,7100,7100,0
20250401,143800,75988920,7100,7100,7100,7100,0
20250401,143700,75988920,7100,7100,7100,7100,0
20250401,143600,75988920,7100,7100,7100,7100,0
20250401,143500,75988920,7100,7100,7100,7100,0
20250401,143400,75988920,7100,7100,7100,7100,0
20250401,143300,75988920,7100,7100,7100,7100,41
20250401,143200,75697820,7120,7120,7120,7120,0
20250401,143100,75697820,7120,7120,7120,7120,0
20250401,143000,75697820,7120,7120,7120,7120,0
20250401,142900,75697820,7120,7120,7120,7120,0
20250401,142800,75697820,7120,7120,7120,7120,0
20250401,142700,75697820,7120,7120,7120,7120,0
20250401,142600,75697820,7120,7120,7120,7120,0
20250401,142500,75697820,7120,7120,7120,7120,0
20250401,142400,75697820,7120,7120,7120,7120,0
20250401,142300,75697820,7120,7120,7120,7110,62
20250401,142200,75256440,7120,7120,7120,7120,1
20250401,142100,75249320,7120,7120,7120,7120,0
20250401,142000,75249320,7120,7120,7120,7120,0
20250401,141900,75249320,7120,7120,7120,7120,0
20250401,141800,75249320,7120,7120,7120,7120,0
20250401,141700,75249320,7120,7120,7120,7120,0
20250401,141600,75249320,7120,7120,7120,7120,0
20250401,141500,75249320,7120,7120,7120,7120,0
20250401,141400,75249320,7120,7120,7120,7120,0
20250401,141300,75249320,7120,7120,7120,7120,0
20250401,141200,75249320,7120,7120,7120,7120,0
20250401,141100,75249320,7120,7120,7120,7120,0
20250401,141000,75249320,7120,7120,7120,7120,0
20250401,140900,75249320,7120,7120,7120,7120,0
20250401,140800,75249320,7120,7120,7120,7120,0
20250401,140700,75249320,7120,7120,7120,7120,98
20250401,140600,74551560,7100,7100,7100,7100,0
20250401,140500,74551560,7100,7100,7100,7100,0
20250401,140400,74551560,7100,7100,7100,7100,0
20250401,140300,74551560,7100,7100,7100,7100,0
20250401,140200,74551560,7100,7100,7100,7100,0
20250401,140100,74551560,7100,7100,7100,7100,0
20250401,140000,74551560,7100,7100,7100,7100,0
20250401,135900,74551560,7100,7100,7100,7100,2
20250401,135800,74537360,7120,7120,7120,7120,0
20250401,135700,74537360,7120,7100,7120,7100,2
20250401,135600,74523140,7110,7110,7110,7110,0
20250401,135500,74523140,7110,7110,7110,7110,0
20250401,135400,74523140,7110,7110,7110,7110,0
20250401,135300,74523140,7110,7110,7110,7110,0
20250401,135200,74523140,7110,7110,7110,7110,0
20250401,135100,74523140,7110,7110,7110,7110,0
20250401,135000,74523140,7110,7110,7110,7110,0
20250401,134900,74523140,7110,7110,7110,7110,0
20250401,134800,74523140,7110,7110,7110,7110,0
20250401,134700,74523140,7110,7110,7110,7110,0
20250401,134600,74523140,7110,7110,7110,7110,3
20250401,134500,74501810,7110,7110,7110,7110,0
20250401,134400,74501810,7110,7110,7110,7110,12
20250401,134300,74416490,7110,7110,7110,7110,1
20250401,134200,74409380,7100,7100,7100,7100,0
20250401,134100,74409380,7100,7100,7100,7100,0
20250401,134000,74409380,7100,7100,7100,7100,0
20250401,133900,74409380,7100,7100,7100,7100,0
20250401,133800,74409380,7100,7100,7100,7100,0
20250401,133700,74409380,7100,7100,7100,7100,0
20250401,133600,74409380,7100,7100,7100,7100,0
20250401,133500,74409380,7100,7100,7100,7100,0
20250401,133400,74409380,7100,7100,7100,7100,0
20250401,133300,74409380,7100,7100,7100,7100,1
20250401,133200,74402280,7100,7100,7100,7100,0
20250401,133100,74402280,7100,7100,7100,7100,0
20250401,133000,74402280,7100,7100,7100,7100,0
20250401,132900,74402280,7100,7100,7100,7100,0
20250401,132800,74402280,7100,7100,7100,7100,0
20250401,132700,74402280,7100,7100,7100,7100,0
20250401,132600,74402280,7100,7100,7100,7100,0
20250401,132500,74402280,7100,7100,7100,7100,0
20250401,132400,74402280,7100,7100,7100,7100,0
20250401,132300,74402280,7100,7100,7100,7100,0
20250401,132200,74402280,7100,7100,7100,7100,0
20250401,132100,74402280,7100,7100,7100,7100,0
20250401,132000,74402280,7100,7100,7100,7100,0
20250401,131900,74402280,7100,7100,7100,7100,0
20250401,131800,74402280,7100,7100,7100,7100,0
20250401,131700,74402280,7100,7100,7100,7100,0
20250401,131600,74402280,7100,7100,7100,7100,0
20250401,131500,74402280,7100,7100,7100,7100,0
20250401,131400,74402280,7100,7100,7100,7100,0
20250401,131300,74402280,7100,7100,7100,7100,0
20250401,131200,74402280,7100,7100,7100,7100,0
20250401,131100,74402280,7100,7100,7100,7100,0
20250401,131000,74402280,7100,7100,7100,7100,0
20250401,130900,74402280,7100,7100,7100,7100,1
20250401,130800,74395180,7110,7110,7110,7110,0
20250401,130700,74395180,7110,7110,7110,7110,0
20250401,130600,74395180,7110,7110,7110,7110,0
20250401,130500,74395180,7110,7110,7110,7110,54
20250401,130400,74011240,7110,7110,7110,7110,88
20250401,130300,73385560,7110,7110,7110,7110,0
20250401,130200,73385560,7110,7110,7110,7110,0
20250401,130100,73385560,7110,7110,7110,7110,0
20250401,130000,73385560,7110,7110,7110,7110,0
20250401,125900,73385560,7110,7110,7110,7110,1
20250401,125800,73378450,7110,7110,7110,7110,0
20250401,125700,73378450,7110,7110,7110,7110,0
20250401,125600,73378450,7110,7110,7110,7110,0
20250401,125500,73378450,7110,7110,7110,7110,0
20250401,125400,73378450,7110,7110,7110,7110,0
20250401,125300,73378450,7110,7110,7110,7110,2
20250401,125200,73364230,7100,7100,7100,7100,4
20250401,125100,73335830,7100,7100,7100,7100,0
20250401,125000,73335830,7100,7100,7100,7100,100
20250401,124900,72625830,7110,7110,7110,7110,2
20250401,124800,72611610,7100,7100,7100,7100,0
20250401,124700,72611610,7100,7100,7100,7100,0
20250401,124600,72611610,7100,7100,7100,7100,0
20250401,124500,72611610,7100,7100,7100,7100,0
20250401,124400,72611610,7100,7100,7100,7100,0
20250401,124300,72611610,7100,7100,7100,7100,0
20250401,124200,72611610,7100,7120,7120,7100,100
20250401,124100,71900000,7130,7130,7130,7130,0
20250401,124000,71900000,7130,7120,7130,7120,116
20250401,123900,71074010,7110,7110,7110,7110,0
20250401,123800,71074010,7110,7110,7110,7110,51
20250401,123700,70711400,7100,7100,7100,7100,0
20250401,123600,70711400,7100,7100,7100,7100,0
20250401,123500,70711400,7100,7100,7100,7100,0
20250401,123400,70711400,7100,7110,7110,7100,303
20250401,123300,68560090,7110,7110,7110,7110,0
20250401,123200,68560090,7110,7110,7110,7110,0
20250401,123100,68560090,7110,7110,7110,7110,0
20250401,123000,68560090,7110,7110,7110,7110,0
20250401,122900,68560090,7110,7110,7110,7110,0
20250401,122800,68560090,7110,7100,7110,7100,141
20250401,122700,67558880,7090,7090,7090,7090,0
20250401,122600,67558880,7090,7090,7090,7090,0
20250401,122500,67558880,7090,7090,7090,7090,0
20250401,122400,67558880,7090,7090,7090,7090,0
20250401,122300,67558880,7090,7090,7090,7090,0
20250401,122200,67558880,7090,7090,7090,7090,0
20250401,122100,67558880,7090,7090,7090,7090,1
20250401,122000,67551790,7070,7070,7070,7070,0
20250401,121900,67551790,7070,7070,7070,7070,0
20250401,121800,67551790,7070,7070,7070,7070,0
20250401,121700,67551790,7070,7070,7070,7070,0
20250401,121600,67551790,7070,7090,7090,7070,15
20250401,121500,67445580,7090,7090,7090,7090,0
20250401,121400,67445580,7090,7090,7090,7090,0
20250401,121300,67445580,7090,7090,7090,7090,1
20250401,121200,67438490,7090,7090,7090,7090,0
20250401,121100,67438490,7090,7090,7090,7090,0
20250401,121000,67438490,7090,7090,7090,7090,0
20250401,120900,67438490,7090,7090,7090,7090,1
20250401,120800,67431400,7090,7090,7090,7090,0
20250401,120700,67431400,7090,7090,7090,7090,0
20250401,120600,67431400,7090,7090,7090,7090,8
20250401,120500,67374680,7080,7080,7080,7080,0
20250401,120400,67374680,7080,7080,7080,7080,0
20250401,120300,67374680,7080,7080,7080,7080,0
20250401,120200,67374680,7080,7090,7090,7080,4
20250401,120100,67346330,7100,7100,7100,7100,3
20250401,120000,67325030,7100,7100,7100,7100,0
20250401,115900,67325030,7100,7100,7100,7100,0
20250401,115800,67325030,7100,7100,7100,7100,0
20250401,115700,67325030,7100,7100,7100,7100,0
20250401,115600,67325030,7100,7100,7100,7100,0
20250401,115500,67325030,7100,7100,7100,7100,0
20250401,115400,67325030,7100,7110,7110,7100,4
20250401,115300,67296610,7120,7120,7120,7120,0
20250401,115200,67296610,7120,7120,7120,7120,0
20250401,115100,67296610,7120,7120,7120,7120,0
20250401,115000,67296610,7120,7120,7120,7120,0
20250401,114900,67296610,7120,7120,7120,7120,0
20250401,114800,67296610,7120,7120,7120,7120,285
20250401,114700,65267410,7120,7110,7120,7110,5
20250401,114600,65231850,7100,7100,7100,7100,31
20250401,114500,65011750,7080,7080,7090,7080,344
20250401,114400,62576050,7080,7080,7080,7080,0
20250401,114300,62576050,7080,7080,7080,7060,39
20250401,114200,62299960,7080,7080,7080,7080,0
20250401,114100,62299960,7080,7080,7080,7080,0
20250401,114000,62299960,7080,7080,7080,7080,0
20250401,113900,62299960,7080,7080,7080,7080,45
20250401,113800,61981360,7080,7080,7080,7080,0
20250401,113700,61981360,7080,7080,7080,7080,0
20250401,113600,61981360,7080,7080,7080,7080,0
20250401,113500,61981360,7080,7080,7080,7080,1
20250401,113400,61974280,7080,7080,7080,7080,0
20250401,113300,61974280,7080,7080,7080,7080,1
20250401,113200,61967200,7080,7080,7080,7080,0
20250401,113100,61967200,7080,7080,7080,7080,0
20250401,113000,61967200,7080,7080,7080,7080,0
20250401,112900,61967200,7080,7080,7080,7080,0
20250401,112800,61967200,7080,7080,7080,7080,10
20250401,112700,61896400,7080,7080,7080,7080,0
20250401,112600,61896400,7080,7080,7080,7080,31
20250401,112500,61676920,7080,7080,7080,7080,0
20250401,112400,61676920,7080,7080,7080,7080,0
20250401,112300,61676920,7080,7080,7080,7080,30
20250401,112200,61464520,7080,7080,7080,7080,0
20250401,112100,61464520,7080,7080,7080,7080,0
20250401,112000,61464520,7080,7080,7080,7080,1
20250401,111900,61457440,7080,7080,7080,7080,7
20250401,111800,61407880,7080,7080,7080,7080,0
20250401,111700,61407880,7080,7080,7080,7080,0
20250401,111600,61407880,7080,7080,7080,7080,1
20250401,111500,61400800,7080,7080,7080,7080,1
20250401,111400,61393720,7080,7080,7080,7080,0
20250401,111300,61393720,7080,7080,7080,7080,0
20250401,111200,61393720,7080,7080,7080,7080,0
20250401,111100,61393720,7080,7080,7080,7080,0
20250401,111000,61393720,7080,7080,7080,7080,0
20250401,110900,61393720,7080,7080,7080,7080,7
20250401,110800,61344160,7080,7080,7080,7080,7
20250401,110700,61294600,7060,7060,7060,7060,0
20250401,110600,61294600,7060,7080,7080,7060,873
20250401,110500,55130980,7080,7080,7080,7080,23
20250401,110400,54968140,7100,7100,7100,7100,0
20250401,110300,54968140,7100,7100,7100,7100,0
20250401,110200,54968140,7100,7090,7100,7090,289
20250401,110100,52916630,7080,7080,7080,7080,3
20250401,110000,52895390,7070,7070,7070,7070,17
20250401,105900,52775200,7070,7070,7070,7070,0
20250401,105800,52775200,7070,7070,7070,7070,0
20250401,105700,52775200,7070,7070,7070,7070,17
20250401,105600,52655010,7070,7070,7070,7070,0
20250401,105500,52655010,7070,7070,7070,7070,0
20250401,105400,52655010,7070,7070,7070,7070,0
20250401,105300,52655010,7070,7070,7070,7070,1
20250401,105200,52647940,7070,7070,7070,7070,0
20250401,105100,52647940,7070,7070,7070,7070,0
20250401,105000,52647940,7070,7070,7070,7070,0
20250401,104900,52647940,7070,7070,7070,7070,0
20250401,104800,52647940,7070,7070,7070,7070,1
20250401,104700,52640870,7070,7070,7070,7070,0
20250401,104600,52640870,7070,7060,7070,7060,130
20250401,104500,51722310,7060,7060,7060,7060,0
20250401,104400,51722310,7060,7060,7060,7060,0
20250401,104300,51722310,7060,7060,7060,7060,0
20250401,104200,51722310,7060,7060,7060,7060,0
20250401,104100,51722310,7060,7060,7060,7060,1
20250401,104000,51715250,7050,7050,7050,7050,0
20250401,103900,51715250,7050,7050,7050,7050,0
20250401,103800,51715250,7050,7050,7050,7050,0
20250401,103700,51715250,7050,7050,7050,7050,4
20250401,103600,51687050,7060,7060,7060,7060,0
20250401,103500,51687050,7060,7060,7060,7060,0
20250401,103400,51687050,7060,7060,7060,7060,1
20250401,103300,51679990,7050,7050,7050,7050,30
20250401,103200,51468490,7060,7060,7060,7060,0
20250401,103100,51468490,7060,7060,7060,7060,3
20250401,103000,51447310,7050,7050,7050,7050,0
20250401,102900,51447310,7050,7050,7050,7050,0
20250401,102800,51447310,7050,7050,7050,7050,0
20250401,102700,51447310,7050,7040,7050,7040,638
20250401,102600,46954560,7040,7040,7040,7040,0
20250401,102500,46954560,7040,7040,7040,7040,0
20250401,102400,46954560,7040,7040,7040,7040,0
20250401,102300,46954560,7040,7040,7040,7040,0
20250401,102200,46954560,7040,7040,7040,7040,1
20250401,102100,46947520,7040,7040,7040,7040,0
20250401,102000,46947520,7040,7040,7040,7040,0
20250401,101900,46947520,7040,7040,7040,7040,10
20250401,101800,46877120,7040,7040,7040,7040,0
20250401,101700,46877120,7040,7040,7040,7040,0
20250401,101600,46877120,7040,7040,7040,7040,0
20250401,101500,46877120,7040,7040,7040,7040,0
20250401,101400,46877120,7040,7040,7040,7040,0
20250401,101300,46877120,7040,7040,7040,7040,0
20250401,101200,46877120,7040,7030,7040,7030,589
20250401,101100,42734880,7010,7010,7010,7010,0
20250401,101000,42734880,7010,7010,7010,7010,0
20250401,100900,42734880,7010,7010,7010,7010,0
20250401,100800,42734880,7010,7010,7010,7010,0
20250401,100700,42734880,7010,7010,7010,7010,0
20250401,100600,42734880,7010,7010,7010,7010,0
20250401,100500,42734880,7010,7010,7010,7010,0
20250401,100400,42734880,7010,7010,7010,7010,0
20250401,100300,42734880,7010,7010,7010,7010,0
20250401,100200,42734880,7010,7010,7010,7010,0
20250401,100100,42734880,7010,7020,7020,7010,1165
20250401,100000,34562900,7020,7020,7020,7010,49
20250401,095900,34218930,7020,7020,7020,7020,50
20250401,095800,33867930,7020,7020,7020,7010,63
20250401,095700,33425720,7020,7010,7020,7010,56
20250401,095600,33032960,7020,7030,7030,7020,104
20250401,095500,32302720,7030,7030,7030,7030,1
20250401,095400,32295690,7020,7020,7020,7020,99
20250401,095300,31600710,7020,7020,7020,7020,29
20250401,095200,31397130,7020,7020,7020,7020,24
20250401,095100,31228650,7020,7040,7040,7020,245
20250401,095000,29508530,7040,7080,7080,7040,1332
20250401,094900,20104310,7090,7050,7100,7050,271
20250401,094800,18190210,7050,7040,7050,7040,269
20250401,094700,16296010,7030,7030,7030,7030,0
20250401,094600,16296010,7030,7030,7030,7030,66
20250401,094500,15832030,7020,7020,7020,7020,0
20250401,094400,15832030,7020,7020,7020,7020,10
20250401,094300,15761830,7020,7020,7020,7020,0
20250401,094200,15761830,7020,7020,7020,7020,0
20250401,094100,15761830,7020,7020,7020,7020,2
20250401,094000,15747790,7020,7020,7020,7020,0
20250401,093900,15747790,7020,7020,7020,7020,71
20250401,093800,15249370,7020,7020,7020,7020,0
20250401,093700,15249370,7020,7020,7020,7020,0
20250401,093600,15249370,7020,7020,7020,7020,0
20250401,093500,15249370,7020,7020,7020,7020,1
20250401,093400,15242350,7010,7010,7010,7010,1
20250401,093300,15235340,7010,7020,7020,7010,102
20250401,093200,14519360,7020,7020,7020,7020,11
20250401,093100,14442140,7040,7020,7040,7020,217
20250401,093000,12918780,7040,7050,7050,7020,6
20250401,092900,12876570,7040,7040,7040,7030,36
20250401,092800,12623440,7040,7040,7040,7040,27
20250401,092700,12433360,7050,7050,7050,7050,0
20250401,092600,12433360,7050,7050,7050,7050,0
20250401,092500,12433360,7050,7050,7050,7050,0
20250401,092400,12433360,7050,7050,7050,7050,1
20250401,092300,12426310,7050,7050,7050,7050,0
20250401,092200,12426310,7050,7050,7050,7050,0
20250401,092100,12426310,7050,7050,7050,7050,0
20250401,092000,12426310,7050,7040,7050,7040,30
20250401,091900,12214820,7030,7030,7030,7030,1
20250401,091800,12207790,7060,7060,7060,7060,0
20250401,091700,12207790,7060,7050,7060,7050,20
20250401,091600,12066740,7040,7040,7040,7040,27
20250401,091500,11876660,7040,7040,7040,7030,5
20250401,091400,11841470,7020,7020,7020,7020,0
20250401,091300,11841470,7020,7020,7020,7020,15
20250401,091200,11736170,7010,7040,7040,7010,30
20250401,091100,11525210,7030,7030,7030,7030,12
20250401,091000,11440850,7030,7040,7040,7030,21
20250401,090900,11293070,7040,7050,7050,7040,49
20250401,090800,10948000,7060,7060,7060,7060,1
20250401,090700,10940940,7060,7060,7060,7060,0
20250401,090600,10940940,7060,7060,7060,7060,6
20250401,090500,10898580,7050,7050,7050,7050,2
20250401,090400,10884480,7050,7050,7050,7050,8
20250401,090300,10828080,7050,7050,7050,7050,12
20250401,090200,10743480,7040,7040,7040,7040,2
20250401,090100,10729400,7050,7030,7050,7030,686
20250401,090000,5899990,7020,6980,7020,6980,845
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 87670060 7080 7080 7080 7080 274
3 20250401 195900 87670060 7080 7080 7080 7080 0
4 20250401 195800 87670060 7080 7080 7080 7080 0
5 20250401 195700 87670060 7080 7080 7080 7080 0
6 20250401 195600 87670060 7080 7080 7080 7080 0
7 20250401 195500 87670060 7080 7080 7080 7080 0
8 20250401 195400 87670060 7080 7080 7080 7080 0
9 20250401 195300 87670060 7080 7080 7080 7080 0
10 20250401 195200 87670060 7080 7080 7080 7080 0
11 20250401 195100 87670060 7080 7080 7080 7080 0
12 20250401 195000 87670060 7080 7080 7080 7080 0
13 20250401 194900 87670060 7080 7080 7080 7080 0
14 20250401 194800 87670060 7080 7080 7080 7080 0
15 20250401 194700 87670060 7080 7080 7080 7080 0
16 20250401 194600 87670060 7080 7080 7080 7080 0
17 20250401 194500 87670060 7080 7080 7080 7080 0
18 20250401 194400 87670060 7080 7080 7080 7080 0
19 20250401 194300 87670060 7080 7080 7080 7080 0
20 20250401 194200 87670060 7080 7080 7080 7080 0
21 20250401 194100 87670060 7080 7080 7080 7080 0
22 20250401 194000 87670060 7080 7080 7080 7080 0
23 20250401 193900 87670060 7080 7080 7080 7080 0
24 20250401 193800 87670060 7080 7080 7080 7080 0
25 20250401 193700 87670060 7080 7080 7080 7080 0
26 20250401 193600 87670060 7080 7080 7080 7080 0
27 20250401 193500 87670060 7080 7080 7080 7080 0
28 20250401 193400 87670060 7080 7080 7080 7080 0
29 20250401 193300 87670060 7080 7080 7080 7080 0
30 20250401 193200 87670060 7080 7080 7080 7080 0
31 20250401 193100 87670060 7080 7080 7080 7080 0
32 20250401 193000 87670060 7080 7080 7080 7080 274
33 20250401 192900 87670060 7080 7080 7080 7080 0
34 20250401 192800 87670060 7080 7080 7080 7080 0
35 20250401 192700 87670060 7080 7080 7080 7080 0
36 20250401 192600 87670060 7080 7080 7080 7080 0
37 20250401 192500 87670060 7080 7080 7080 7080 0
38 20250401 192400 87670060 7080 7080 7080 7080 0
39 20250401 192300 87670060 7080 7080 7080 7080 0
40 20250401 192200 87670060 7080 7080 7080 7080 0
41 20250401 192100 87670060 7080 7080 7080 7080 0
42 20250401 192000 87670060 7080 7080 7080 7080 0
43 20250401 191900 87670060 7080 7080 7080 7080 0
44 20250401 191800 87670060 7080 7080 7080 7080 0
45 20250401 191700 87670060 7080 7080 7080 7080 0
46 20250401 191600 87670060 7080 7080 7080 7080 0
47 20250401 191500 87670060 7080 7080 7080 7080 0
48 20250401 191400 87670060 7080 7080 7080 7080 0
49 20250401 191300 87670060 7080 7080 7080 7080 0
50 20250401 191200 87670060 7080 7080 7080 7080 0
51 20250401 191100 87670060 7080 7080 7080 7080 0
52 20250401 191000 87670060 7080 7080 7080 7080 0
53 20250401 190900 87670060 7080 7080 7080 7080 0
54 20250401 190800 87670060 7080 7080 7080 7080 0
55 20250401 190700 87670060 7080 7080 7080 7080 0
56 20250401 190600 87670060 7080 7080 7080 7080 0
57 20250401 190500 87670060 7080 7080 7080 7080 0
58 20250401 190400 87670060 7080 7080 7080 7080 0
59 20250401 190300 87670060 7080 7080 7080 7080 0
60 20250401 190200 87670060 7080 7080 7080 7080 0
61 20250401 190100 87670060 7080 7080 7080 7080 0
62 20250401 190000 87670060 7080 7080 7080 7080 274
63 20250401 185900 87670060 7080 7080 7080 7080 0
64 20250401 185800 87670060 7080 7080 7080 7080 0
65 20250401 185700 87670060 7080 7080 7080 7080 0
66 20250401 185600 87670060 7080 7080 7080 7080 0
67 20250401 185500 87670060 7080 7080 7080 7080 0
68 20250401 185400 87670060 7080 7080 7080 7080 0
69 20250401 185300 87670060 7080 7080 7080 7080 0
70 20250401 185200 87670060 7080 7080 7080 7080 0
71 20250401 185100 87670060 7080 7080 7080 7080 0
72 20250401 185000 87670060 7080 7080 7080 7080 0
73 20250401 184900 87670060 7080 7080 7080 7080 0
74 20250401 184800 87670060 7080 7080 7080 7080 0
75 20250401 184700 87670060 7080 7080 7080 7080 0
76 20250401 184600 87670060 7080 7080 7080 7080 0
77 20250401 184500 87670060 7080 7080 7080 7080 0
78 20250401 184400 87670060 7080 7080 7080 7080 0
79 20250401 184300 87670060 7080 7080 7080 7080 0
80 20250401 184200 87670060 7080 7080 7080 7080 0
81 20250401 184100 87670060 7080 7080 7080 7080 0
82 20250401 184000 87670060 7080 7080 7080 7080 0
83 20250401 183900 87670060 7080 7080 7080 7080 0
84 20250401 183800 87670060 7080 7080 7080 7080 0
85 20250401 183700 87670060 7080 7080 7080 7080 0
86 20250401 183600 87670060 7080 7080 7080 7080 0
87 20250401 183500 87670060 7080 7080 7080 7080 0
88 20250401 183400 87670060 7080 7080 7080 7080 0
89 20250401 183300 87670060 7080 7080 7080 7080 0
90 20250401 183200 87670060 7080 7080 7080 7080 0
91 20250401 183100 87670060 7080 7080 7080 7080 0
92 20250401 183000 87670060 7080 7080 7080 7080 274
93 20250401 182900 87670060 7080 7080 7080 7080 0
94 20250401 182800 87670060 7080 7080 7080 7080 0
95 20250401 182700 87670060 7080 7080 7080 7080 0
96 20250401 182600 87670060 7080 7080 7080 7080 0
97 20250401 182500 87670060 7080 7080 7080 7080 0
98 20250401 182400 87670060 7080 7080 7080 7080 0
99 20250401 182300 87670060 7080 7080 7080 7080 0
100 20250401 182200 87670060 7080 7080 7080 7080 0
101 20250401 182100 87670060 7080 7080 7080 7080 0
102 20250401 182000 87670060 7080 7080 7080 7080 0
103 20250401 181900 87670060 7080 7080 7080 7080 0
104 20250401 181800 87670060 7080 7080 7080 7080 0
105 20250401 181700 87670060 7080 7080 7080 7080 0
106 20250401 181600 87670060 7080 7080 7080 7080 0
107 20250401 181500 87670060 7080 7080 7080 7080 0
108 20250401 181400 87670060 7080 7080 7080 7080 0
109 20250401 181300 87670060 7080 7080 7080 7080 0
110 20250401 181200 87670060 7080 7080 7080 7080 0
111 20250401 181100 87670060 7080 7080 7080 7080 0
112 20250401 181000 87670060 7080 7080 7080 7080 0
113 20250401 180900 87670060 7080 7080 7080 7080 0
114 20250401 180800 87670060 7080 7080 7080 7080 0
115 20250401 180700 87670060 7080 7080 7080 7080 0
116 20250401 180600 87670060 7080 7080 7080 7080 0
117 20250401 180500 87670060 7080 7080 7080 7080 0
118 20250401 180400 87670060 7080 7080 7080 7080 0
119 20250401 180300 87670060 7080 7080 7080 7080 0
120 20250401 180200 87670060 7080 7080 7080 7080 0
121 20250401 180100 87670060 7080 7080 7080 7080 0
122 20250401 180000 87670060 7080 7080 7080 7080 274
123 20250401 175900 87670060 7080 7080 7080 7080 0
124 20250401 175800 87670060 7080 7080 7080 7080 0
125 20250401 175700 87670060 7080 7080 7080 7080 0
126 20250401 175600 87670060 7080 7080 7080 7080 0
127 20250401 175500 87670060 7080 7080 7080 7080 0
128 20250401 175400 87670060 7080 7080 7080 7080 0
129 20250401 175300 87670060 7080 7080 7080 7080 0
130 20250401 175200 87670060 7080 7080 7080 7080 0
131 20250401 175100 87670060 7080 7080 7080 7080 0
132 20250401 175000 87670060 7080 7080 7080 7080 0
133 20250401 174900 87670060 7080 7080 7080 7080 0
134 20250401 174800 87670060 7080 7080 7080 7080 0
135 20250401 174700 87670060 7080 7080 7080 7080 0
136 20250401 174600 87670060 7080 7080 7080 7080 0
137 20250401 174500 87670060 7080 7080 7080 7080 0
138 20250401 174400 87670060 7080 7080 7080 7080 0
139 20250401 174300 87670060 7080 7080 7080 7080 0
140 20250401 174200 87670060 7080 7080 7080 7080 0
141 20250401 174100 87670060 7080 7080 7080 7080 0
142 20250401 174000 87670060 7080 7080 7080 7080 0
143 20250401 173900 87670060 7080 7080 7080 7080 0
144 20250401 173800 87670060 7080 7080 7080 7080 0
145 20250401 173700 87670060 7080 7080 7080 7080 0
146 20250401 173600 87670060 7080 7080 7080 7080 0
147 20250401 173500 87670060 7080 7080 7080 7080 0
148 20250401 173400 87670060 7080 7080 7080 7080 0
149 20250401 173300 87670060 7080 7080 7080 7080 0
150 20250401 173200 87670060 7080 7080 7080 7080 0
151 20250401 173100 87670060 7080 7080 7080 7080 0
152 20250401 173000 87670060 7080 7080 7080 7080 274
153 20250401 172900 87670060 7080 7080 7080 7080 0
154 20250401 172800 87670060 7080 7080 7080 7080 0
155 20250401 172700 87670060 7080 7080 7080 7080 0
156 20250401 172600 87670060 7080 7080 7080 7080 0
157 20250401 172500 87670060 7080 7080 7080 7080 0
158 20250401 172400 87670060 7080 7080 7080 7080 0
159 20250401 172300 87670060 7080 7080 7080 7080 0
160 20250401 172200 87670060 7080 7080 7080 7080 0
161 20250401 172100 87670060 7080 7080 7080 7080 0
162 20250401 172000 87670060 7080 7080 7080 7080 0
163 20250401 171900 87670060 7080 7080 7080 7080 0
164 20250401 171800 87670060 7080 7080 7080 7080 0
165 20250401 171700 87670060 7080 7080 7080 7080 0
166 20250401 171600 87670060 7080 7080 7080 7080 0
167 20250401 171500 87670060 7080 7080 7080 7080 0
168 20250401 171400 87670060 7080 7080 7080 7080 0
169 20250401 171300 87670060 7080 7080 7080 7080 0
170 20250401 171200 87670060 7080 7080 7080 7080 0
171 20250401 171100 87670060 7080 7080 7080 7080 0
172 20250401 171000 87670060 7080 7080 7080 7080 0
173 20250401 170900 87670060 7080 7080 7080 7080 0
174 20250401 170800 87670060 7080 7080 7080 7080 0
175 20250401 170700 87670060 7080 7080 7080 7080 0
176 20250401 170600 87670060 7080 7080 7080 7080 0
177 20250401 170500 87670060 7080 7080 7080 7080 0
178 20250401 170400 87670060 7080 7080 7080 7080 0
179 20250401 170300 87670060 7080 7080 7080 7080 0
180 20250401 170200 87670060 7080 7080 7080 7080 0
181 20250401 170100 87670060 7080 7080 7080 7080 0
182 20250401 170000 87670060 7080 7080 7080 7080 274
183 20250401 165900 87670060 7080 7080 7080 7080 0
184 20250401 165800 87670060 7080 7080 7080 7080 0
185 20250401 165700 87670060 7080 7080 7080 7080 0
186 20250401 165600 87670060 7080 7080 7080 7080 0
187 20250401 165500 87670060 7080 7080 7080 7080 0
188 20250401 165400 87670060 7080 7080 7080 7080 0
189 20250401 165300 87670060 7080 7080 7080 7080 0
190 20250401 165200 87670060 7080 7080 7080 7080 0
191 20250401 165100 87670060 7080 7080 7080 7080 0
192 20250401 165000 87670060 7080 7080 7080 7080 0
193 20250401 164900 87670060 7080 7080 7080 7080 0
194 20250401 164800 87670060 7080 7080 7080 7080 0
195 20250401 164700 87670060 7080 7080 7080 7080 0
196 20250401 164600 87670060 7080 7080 7080 7080 0
197 20250401 164500 87670060 7080 7080 7080 7080 0
198 20250401 164400 87670060 7080 7080 7080 7080 0
199 20250401 164300 87670060 7080 7080 7080 7080 0
200 20250401 164200 87670060 7080 7080 7080 7080 0
201 20250401 164100 87670060 7080 7080 7080 7080 0
202 20250401 164000 87670060 7080 7080 7080 7080 0
203 20250401 163900 87670060 7080 7080 7080 7080 0
204 20250401 163800 87670060 7080 7080 7080 7080 0
205 20250401 163700 87670060 7080 7080 7080 7080 0
206 20250401 163600 87670060 7080 7080 7080 7080 0
207 20250401 163500 87670060 7080 7080 7080 7080 0
208 20250401 163400 87670060 7080 7080 7080 7080 0
209 20250401 163300 87670060 7080 7080 7080 7080 0
210 20250401 163200 87670060 7080 7080 7080 7080 0
211 20250401 163100 87670060 7080 7080 7080 7080 0
212 20250401 163000 87670060 7080 7080 7080 7080 274
213 20250401 162900 87670060 7080 7080 7080 7080 0
214 20250401 162800 87670060 7080 7080 7080 7080 0
215 20250401 162700 87670060 7080 7080 7080 7080 0
216 20250401 162600 87670060 7080 7080 7080 7080 0
217 20250401 162500 87670060 7080 7080 7080 7080 0
218 20250401 162400 87670060 7080 7080 7080 7080 0
219 20250401 162300 87670060 7080 7080 7080 7080 0
220 20250401 162200 87670060 7080 7080 7080 7080 0
221 20250401 162100 87670060 7080 7080 7080 7080 0
222 20250401 162000 87670060 7080 7080 7080 7080 0
223 20250401 161900 87670060 7080 7080 7080 7080 0
224 20250401 161800 87670060 7080 7080 7080 7080 0
225 20250401 161700 87670060 7080 7080 7080 7080 0
226 20250401 161600 87670060 7080 7080 7080 7080 0
227 20250401 161500 87670060 7080 7080 7080 7080 0
228 20250401 161400 87670060 7080 7080 7080 7080 0
229 20250401 161300 87670060 7080 7080 7080 7080 0
230 20250401 161200 87670060 7080 7080 7080 7080 0
231 20250401 161100 87670060 7080 7080 7080 7080 0
232 20250401 161000 87670060 7080 7080 7080 7080 0
233 20250401 160900 87670060 7080 7080 7080 7080 0
234 20250401 160800 87670060 7080 7080 7080 7080 0
235 20250401 160700 87670060 7080 7080 7080 7080 0
236 20250401 160600 87670060 7080 7080 7080 7080 0
237 20250401 160500 87670060 7080 7080 7080 7080 0
238 20250401 160400 87670060 7080 7080 7080 7080 0
239 20250401 160300 87670060 7080 7080 7080 7080 0
240 20250401 160200 87670060 7080 7080 7080 7080 0
241 20250401 160100 87670060 7080 7080 7080 7080 0
242 20250401 160000 87670060 7080 7080 7080 7080 274
243 20250401 155900 87670060 7080 7080 7080 7080 0
244 20250401 155800 87670060 7080 7080 7080 7080 0
245 20250401 155700 87670060 7080 7080 7080 7080 0
246 20250401 155600 87670060 7080 7080 7080 7080 0
247 20250401 155500 87670060 7080 7080 7080 7080 0
248 20250401 155400 87670060 7080 7080 7080 7080 0
249 20250401 155300 87670060 7080 7080 7080 7080 0
250 20250401 155200 87670060 7080 7080 7080 7080 0
251 20250401 155100 87670060 7080 7080 7080 7080 0
252 20250401 155000 87670060 7080 7080 7080 7080 0
253 20250401 154900 87670060 7080 7080 7080 7080 0
254 20250401 154800 87670060 7080 7080 7080 7080 0
255 20250401 154700 87670060 7080 7080 7080 7080 0
256 20250401 154600 87670060 7080 7080 7080 7080 0
257 20250401 154500 87670060 7080 7080 7080 7080 0
258 20250401 154400 87670060 7080 7080 7080 7080 0
259 20250401 154300 87670060 7080 7080 7080 7080 0
260 20250401 154200 87670060 7080 7080 7080 7080 0
261 20250401 154100 87670060 7080 7080 7080 7080 0
262 20250401 154000 87670060 7080 7080 7080 7080 0
263 20250401 153900 87670060 7080 7080 7080 7080 0
264 20250401 153800 87670060 7080 7080 7080 7080 0
265 20250401 153700 87670060 7080 7080 7080 7080 0
266 20250401 153600 87670060 7080 7080 7080 7080 0
267 20250401 153500 87670060 7080 7080 7080 7080 0
268 20250401 153400 87670060 7080 7080 7080 7080 0
269 20250401 153300 87670060 7080 7080 7080 7080 0
270 20250401 153200 87670060 7080 7080 7080 7080 0
271 20250401 153100 87670060 7080 7080 7080 7080 0
272 20250401 153000 87670060 7080 7080 7080 7080 548
273 20250401 152900 85730140 7060 7060 7060 7060 0
274 20250401 152800 85730140 7060 7060 7060 7060 0
275 20250401 152700 85730140 7060 7060 7060 7060 0
276 20250401 152600 85730140 7060 7060 7060 7060 0
277 20250401 152500 85730140 7060 7060 7060 7060 0
278 20250401 152400 85730140 7060 7060 7060 7060 0
279 20250401 152300 85730140 7060 7060 7060 7060 0
280 20250401 152200 85730140 7060 7060 7060 7060 0
281 20250401 152100 85730140 7060 7060 7060 7060 0
282 20250401 152000 85730140 7060 7060 7060 7060 0
283 20250401 151900 85730140 7060 7070 7070 7060 23
284 20250401 151800 85567730 7070 7080 7080 7070 7
285 20250401 151700 85518230 7090 7090 7090 7090 0
286 20250401 151600 85518230 7090 7090 7090 7090 0
287 20250401 151500 85518230 7090 7090 7090 7090 0
288 20250401 151400 85518230 7090 7090 7090 7090 0
289 20250401 151300 85518230 7090 7090 7090 7090 0
290 20250401 151200 85518230 7090 7090 7090 7090 0
291 20250401 151100 85518230 7090 7090 7090 7090 0
292 20250401 151000 85518230 7090 7090 7090 7090 0
293 20250401 150900 85518230 7090 7090 7090 7090 0
294 20250401 150800 85518230 7090 7090 7090 7090 0
295 20250401 150700 85518230 7090 7090 7090 7090 1
296 20250401 150600 85511140 7090 7090 7090 7090 0
297 20250401 150500 85511140 7090 7090 7090 7090 0
298 20250401 150400 85511140 7090 7090 7090 7090 0
299 20250401 150300 85511140 7090 7090 7090 7090 100
300 20250401 150200 84802140 7090 7090 7090 7090 0
301 20250401 150100 84802140 7090 7090 7090 7090 0
302 20250401 150000 84802140 7090 7090 7090 7090 140
303 20250401 145900 83809540 7080 7080 7080 7080 0
304 20250401 145800 83809540 7080 7080 7080 7080 0
305 20250401 145700 83809540 7080 7080 7080 7080 0
306 20250401 145600 83809540 7080 7080 7080 7080 0
307 20250401 145500 83809540 7080 7080 7080 7080 2
308 20250401 145400 83795380 7080 7080 7080 7080 0
309 20250401 145300 83795380 7080 7080 7080 7080 0
310 20250401 145200 83795380 7080 7080 7080 7080 0
311 20250401 145100 83795380 7080 7080 7080 7080 64
312 20250401 145000 83342260 7080 7080 7080 7080 0
313 20250401 144900 83342260 7080 7080 7080 7080 0
314 20250401 144800 83342260 7080 7080 7080 7080 54
315 20250401 144700 82959940 7070 7070 7070 7070 0
316 20250401 144600 82959940 7070 7070 7070 7060 454
317 20250401 144500 79752940 7080 7090 7090 7080 110
318 20250401 144400 78974120 7090 7090 7090 7090 1
319 20250401 144300 78967030 7090 7090 7090 7090 399
320 20250401 144200 76138120 7100 7110 7110 7100 21
321 20250401 144100 75988920 7100 7100 7100 7100 0
322 20250401 144000 75988920 7100 7100 7100 7100 0
323 20250401 143900 75988920 7100 7100 7100 7100 0
324 20250401 143800 75988920 7100 7100 7100 7100 0
325 20250401 143700 75988920 7100 7100 7100 7100 0
326 20250401 143600 75988920 7100 7100 7100 7100 0
327 20250401 143500 75988920 7100 7100 7100 7100 0
328 20250401 143400 75988920 7100 7100 7100 7100 0
329 20250401 143300 75988920 7100 7100 7100 7100 41
330 20250401 143200 75697820 7120 7120 7120 7120 0
331 20250401 143100 75697820 7120 7120 7120 7120 0
332 20250401 143000 75697820 7120 7120 7120 7120 0
333 20250401 142900 75697820 7120 7120 7120 7120 0
334 20250401 142800 75697820 7120 7120 7120 7120 0
335 20250401 142700 75697820 7120 7120 7120 7120 0
336 20250401 142600 75697820 7120 7120 7120 7120 0
337 20250401 142500 75697820 7120 7120 7120 7120 0
338 20250401 142400 75697820 7120 7120 7120 7120 0
339 20250401 142300 75697820 7120 7120 7120 7110 62
340 20250401 142200 75256440 7120 7120 7120 7120 1
341 20250401 142100 75249320 7120 7120 7120 7120 0
342 20250401 142000 75249320 7120 7120 7120 7120 0
343 20250401 141900 75249320 7120 7120 7120 7120 0
344 20250401 141800 75249320 7120 7120 7120 7120 0
345 20250401 141700 75249320 7120 7120 7120 7120 0
346 20250401 141600 75249320 7120 7120 7120 7120 0
347 20250401 141500 75249320 7120 7120 7120 7120 0
348 20250401 141400 75249320 7120 7120 7120 7120 0
349 20250401 141300 75249320 7120 7120 7120 7120 0
350 20250401 141200 75249320 7120 7120 7120 7120 0
351 20250401 141100 75249320 7120 7120 7120 7120 0
352 20250401 141000 75249320 7120 7120 7120 7120 0
353 20250401 140900 75249320 7120 7120 7120 7120 0
354 20250401 140800 75249320 7120 7120 7120 7120 0
355 20250401 140700 75249320 7120 7120 7120 7120 98
356 20250401 140600 74551560 7100 7100 7100 7100 0
357 20250401 140500 74551560 7100 7100 7100 7100 0
358 20250401 140400 74551560 7100 7100 7100 7100 0
359 20250401 140300 74551560 7100 7100 7100 7100 0
360 20250401 140200 74551560 7100 7100 7100 7100 0
361 20250401 140100 74551560 7100 7100 7100 7100 0
362 20250401 140000 74551560 7100 7100 7100 7100 0
363 20250401 135900 74551560 7100 7100 7100 7100 2
364 20250401 135800 74537360 7120 7120 7120 7120 0
365 20250401 135700 74537360 7120 7100 7120 7100 2
366 20250401 135600 74523140 7110 7110 7110 7110 0
367 20250401 135500 74523140 7110 7110 7110 7110 0
368 20250401 135400 74523140 7110 7110 7110 7110 0
369 20250401 135300 74523140 7110 7110 7110 7110 0
370 20250401 135200 74523140 7110 7110 7110 7110 0
371 20250401 135100 74523140 7110 7110 7110 7110 0
372 20250401 135000 74523140 7110 7110 7110 7110 0
373 20250401 134900 74523140 7110 7110 7110 7110 0
374 20250401 134800 74523140 7110 7110 7110 7110 0
375 20250401 134700 74523140 7110 7110 7110 7110 0
376 20250401 134600 74523140 7110 7110 7110 7110 3
377 20250401 134500 74501810 7110 7110 7110 7110 0
378 20250401 134400 74501810 7110 7110 7110 7110 12
379 20250401 134300 74416490 7110 7110 7110 7110 1
380 20250401 134200 74409380 7100 7100 7100 7100 0
381 20250401 134100 74409380 7100 7100 7100 7100 0
382 20250401 134000 74409380 7100 7100 7100 7100 0
383 20250401 133900 74409380 7100 7100 7100 7100 0
384 20250401 133800 74409380 7100 7100 7100 7100 0
385 20250401 133700 74409380 7100 7100 7100 7100 0
386 20250401 133600 74409380 7100 7100 7100 7100 0
387 20250401 133500 74409380 7100 7100 7100 7100 0
388 20250401 133400 74409380 7100 7100 7100 7100 0
389 20250401 133300 74409380 7100 7100 7100 7100 1
390 20250401 133200 74402280 7100 7100 7100 7100 0
391 20250401 133100 74402280 7100 7100 7100 7100 0
392 20250401 133000 74402280 7100 7100 7100 7100 0
393 20250401 132900 74402280 7100 7100 7100 7100 0
394 20250401 132800 74402280 7100 7100 7100 7100 0
395 20250401 132700 74402280 7100 7100 7100 7100 0
396 20250401 132600 74402280 7100 7100 7100 7100 0
397 20250401 132500 74402280 7100 7100 7100 7100 0
398 20250401 132400 74402280 7100 7100 7100 7100 0
399 20250401 132300 74402280 7100 7100 7100 7100 0
400 20250401 132200 74402280 7100 7100 7100 7100 0
401 20250401 132100 74402280 7100 7100 7100 7100 0
402 20250401 132000 74402280 7100 7100 7100 7100 0
403 20250401 131900 74402280 7100 7100 7100 7100 0
404 20250401 131800 74402280 7100 7100 7100 7100 0
405 20250401 131700 74402280 7100 7100 7100 7100 0
406 20250401 131600 74402280 7100 7100 7100 7100 0
407 20250401 131500 74402280 7100 7100 7100 7100 0
408 20250401 131400 74402280 7100 7100 7100 7100 0
409 20250401 131300 74402280 7100 7100 7100 7100 0
410 20250401 131200 74402280 7100 7100 7100 7100 0
411 20250401 131100 74402280 7100 7100 7100 7100 0
412 20250401 131000 74402280 7100 7100 7100 7100 0
413 20250401 130900 74402280 7100 7100 7100 7100 1
414 20250401 130800 74395180 7110 7110 7110 7110 0
415 20250401 130700 74395180 7110 7110 7110 7110 0
416 20250401 130600 74395180 7110 7110 7110 7110 0
417 20250401 130500 74395180 7110 7110 7110 7110 54
418 20250401 130400 74011240 7110 7110 7110 7110 88
419 20250401 130300 73385560 7110 7110 7110 7110 0
420 20250401 130200 73385560 7110 7110 7110 7110 0
421 20250401 130100 73385560 7110 7110 7110 7110 0
422 20250401 130000 73385560 7110 7110 7110 7110 0
423 20250401 125900 73385560 7110 7110 7110 7110 1
424 20250401 125800 73378450 7110 7110 7110 7110 0
425 20250401 125700 73378450 7110 7110 7110 7110 0
426 20250401 125600 73378450 7110 7110 7110 7110 0
427 20250401 125500 73378450 7110 7110 7110 7110 0
428 20250401 125400 73378450 7110 7110 7110 7110 0
429 20250401 125300 73378450 7110 7110 7110 7110 2
430 20250401 125200 73364230 7100 7100 7100 7100 4
431 20250401 125100 73335830 7100 7100 7100 7100 0
432 20250401 125000 73335830 7100 7100 7100 7100 100
433 20250401 124900 72625830 7110 7110 7110 7110 2
434 20250401 124800 72611610 7100 7100 7100 7100 0
435 20250401 124700 72611610 7100 7100 7100 7100 0
436 20250401 124600 72611610 7100 7100 7100 7100 0
437 20250401 124500 72611610 7100 7100 7100 7100 0
438 20250401 124400 72611610 7100 7100 7100 7100 0
439 20250401 124300 72611610 7100 7100 7100 7100 0
440 20250401 124200 72611610 7100 7120 7120 7100 100
441 20250401 124100 71900000 7130 7130 7130 7130 0
442 20250401 124000 71900000 7130 7120 7130 7120 116
443 20250401 123900 71074010 7110 7110 7110 7110 0
444 20250401 123800 71074010 7110 7110 7110 7110 51
445 20250401 123700 70711400 7100 7100 7100 7100 0
446 20250401 123600 70711400 7100 7100 7100 7100 0
447 20250401 123500 70711400 7100 7100 7100 7100 0
448 20250401 123400 70711400 7100 7110 7110 7100 303
449 20250401 123300 68560090 7110 7110 7110 7110 0
450 20250401 123200 68560090 7110 7110 7110 7110 0
451 20250401 123100 68560090 7110 7110 7110 7110 0
452 20250401 123000 68560090 7110 7110 7110 7110 0
453 20250401 122900 68560090 7110 7110 7110 7110 0
454 20250401 122800 68560090 7110 7100 7110 7100 141
455 20250401 122700 67558880 7090 7090 7090 7090 0
456 20250401 122600 67558880 7090 7090 7090 7090 0
457 20250401 122500 67558880 7090 7090 7090 7090 0
458 20250401 122400 67558880 7090 7090 7090 7090 0
459 20250401 122300 67558880 7090 7090 7090 7090 0
460 20250401 122200 67558880 7090 7090 7090 7090 0
461 20250401 122100 67558880 7090 7090 7090 7090 1
462 20250401 122000 67551790 7070 7070 7070 7070 0
463 20250401 121900 67551790 7070 7070 7070 7070 0
464 20250401 121800 67551790 7070 7070 7070 7070 0
465 20250401 121700 67551790 7070 7070 7070 7070 0
466 20250401 121600 67551790 7070 7090 7090 7070 15
467 20250401 121500 67445580 7090 7090 7090 7090 0
468 20250401 121400 67445580 7090 7090 7090 7090 0
469 20250401 121300 67445580 7090 7090 7090 7090 1
470 20250401 121200 67438490 7090 7090 7090 7090 0
471 20250401 121100 67438490 7090 7090 7090 7090 0
472 20250401 121000 67438490 7090 7090 7090 7090 0
473 20250401 120900 67438490 7090 7090 7090 7090 1
474 20250401 120800 67431400 7090 7090 7090 7090 0
475 20250401 120700 67431400 7090 7090 7090 7090 0
476 20250401 120600 67431400 7090 7090 7090 7090 8
477 20250401 120500 67374680 7080 7080 7080 7080 0
478 20250401 120400 67374680 7080 7080 7080 7080 0
479 20250401 120300 67374680 7080 7080 7080 7080 0
480 20250401 120200 67374680 7080 7090 7090 7080 4
481 20250401 120100 67346330 7100 7100 7100 7100 3
482 20250401 120000 67325030 7100 7100 7100 7100 0
483 20250401 115900 67325030 7100 7100 7100 7100 0
484 20250401 115800 67325030 7100 7100 7100 7100 0
485 20250401 115700 67325030 7100 7100 7100 7100 0
486 20250401 115600 67325030 7100 7100 7100 7100 0
487 20250401 115500 67325030 7100 7100 7100 7100 0
488 20250401 115400 67325030 7100 7110 7110 7100 4
489 20250401 115300 67296610 7120 7120 7120 7120 0
490 20250401 115200 67296610 7120 7120 7120 7120 0
491 20250401 115100 67296610 7120 7120 7120 7120 0
492 20250401 115000 67296610 7120 7120 7120 7120 0
493 20250401 114900 67296610 7120 7120 7120 7120 0
494 20250401 114800 67296610 7120 7120 7120 7120 285
495 20250401 114700 65267410 7120 7110 7120 7110 5
496 20250401 114600 65231850 7100 7100 7100 7100 31
497 20250401 114500 65011750 7080 7080 7090 7080 344
498 20250401 114400 62576050 7080 7080 7080 7080 0
499 20250401 114300 62576050 7080 7080 7080 7060 39
500 20250401 114200 62299960 7080 7080 7080 7080 0
501 20250401 114100 62299960 7080 7080 7080 7080 0
502 20250401 114000 62299960 7080 7080 7080 7080 0
503 20250401 113900 62299960 7080 7080 7080 7080 45
504 20250401 113800 61981360 7080 7080 7080 7080 0
505 20250401 113700 61981360 7080 7080 7080 7080 0
506 20250401 113600 61981360 7080 7080 7080 7080 0
507 20250401 113500 61981360 7080 7080 7080 7080 1
508 20250401 113400 61974280 7080 7080 7080 7080 0
509 20250401 113300 61974280 7080 7080 7080 7080 1
510 20250401 113200 61967200 7080 7080 7080 7080 0
511 20250401 113100 61967200 7080 7080 7080 7080 0
512 20250401 113000 61967200 7080 7080 7080 7080 0
513 20250401 112900 61967200 7080 7080 7080 7080 0
514 20250401 112800 61967200 7080 7080 7080 7080 10
515 20250401 112700 61896400 7080 7080 7080 7080 0
516 20250401 112600 61896400 7080 7080 7080 7080 31
517 20250401 112500 61676920 7080 7080 7080 7080 0
518 20250401 112400 61676920 7080 7080 7080 7080 0
519 20250401 112300 61676920 7080 7080 7080 7080 30
520 20250401 112200 61464520 7080 7080 7080 7080 0
521 20250401 112100 61464520 7080 7080 7080 7080 0
522 20250401 112000 61464520 7080 7080 7080 7080 1
523 20250401 111900 61457440 7080 7080 7080 7080 7
524 20250401 111800 61407880 7080 7080 7080 7080 0
525 20250401 111700 61407880 7080 7080 7080 7080 0
526 20250401 111600 61407880 7080 7080 7080 7080 1
527 20250401 111500 61400800 7080 7080 7080 7080 1
528 20250401 111400 61393720 7080 7080 7080 7080 0
529 20250401 111300 61393720 7080 7080 7080 7080 0
530 20250401 111200 61393720 7080 7080 7080 7080 0
531 20250401 111100 61393720 7080 7080 7080 7080 0
532 20250401 111000 61393720 7080 7080 7080 7080 0
533 20250401 110900 61393720 7080 7080 7080 7080 7
534 20250401 110800 61344160 7080 7080 7080 7080 7
535 20250401 110700 61294600 7060 7060 7060 7060 0
536 20250401 110600 61294600 7060 7080 7080 7060 873
537 20250401 110500 55130980 7080 7080 7080 7080 23
538 20250401 110400 54968140 7100 7100 7100 7100 0
539 20250401 110300 54968140 7100 7100 7100 7100 0
540 20250401 110200 54968140 7100 7090 7100 7090 289
541 20250401 110100 52916630 7080 7080 7080 7080 3
542 20250401 110000 52895390 7070 7070 7070 7070 17
543 20250401 105900 52775200 7070 7070 7070 7070 0
544 20250401 105800 52775200 7070 7070 7070 7070 0
545 20250401 105700 52775200 7070 7070 7070 7070 17
546 20250401 105600 52655010 7070 7070 7070 7070 0
547 20250401 105500 52655010 7070 7070 7070 7070 0
548 20250401 105400 52655010 7070 7070 7070 7070 0
549 20250401 105300 52655010 7070 7070 7070 7070 1
550 20250401 105200 52647940 7070 7070 7070 7070 0
551 20250401 105100 52647940 7070 7070 7070 7070 0
552 20250401 105000 52647940 7070 7070 7070 7070 0
553 20250401 104900 52647940 7070 7070 7070 7070 0
554 20250401 104800 52647940 7070 7070 7070 7070 1
555 20250401 104700 52640870 7070 7070 7070 7070 0
556 20250401 104600 52640870 7070 7060 7070 7060 130
557 20250401 104500 51722310 7060 7060 7060 7060 0
558 20250401 104400 51722310 7060 7060 7060 7060 0
559 20250401 104300 51722310 7060 7060 7060 7060 0
560 20250401 104200 51722310 7060 7060 7060 7060 0
561 20250401 104100 51722310 7060 7060 7060 7060 1
562 20250401 104000 51715250 7050 7050 7050 7050 0
563 20250401 103900 51715250 7050 7050 7050 7050 0
564 20250401 103800 51715250 7050 7050 7050 7050 0
565 20250401 103700 51715250 7050 7050 7050 7050 4
566 20250401 103600 51687050 7060 7060 7060 7060 0
567 20250401 103500 51687050 7060 7060 7060 7060 0
568 20250401 103400 51687050 7060 7060 7060 7060 1
569 20250401 103300 51679990 7050 7050 7050 7050 30
570 20250401 103200 51468490 7060 7060 7060 7060 0
571 20250401 103100 51468490 7060 7060 7060 7060 3
572 20250401 103000 51447310 7050 7050 7050 7050 0
573 20250401 102900 51447310 7050 7050 7050 7050 0
574 20250401 102800 51447310 7050 7050 7050 7050 0
575 20250401 102700 51447310 7050 7040 7050 7040 638
576 20250401 102600 46954560 7040 7040 7040 7040 0
577 20250401 102500 46954560 7040 7040 7040 7040 0
578 20250401 102400 46954560 7040 7040 7040 7040 0
579 20250401 102300 46954560 7040 7040 7040 7040 0
580 20250401 102200 46954560 7040 7040 7040 7040 1
581 20250401 102100 46947520 7040 7040 7040 7040 0
582 20250401 102000 46947520 7040 7040 7040 7040 0
583 20250401 101900 46947520 7040 7040 7040 7040 10
584 20250401 101800 46877120 7040 7040 7040 7040 0
585 20250401 101700 46877120 7040 7040 7040 7040 0
586 20250401 101600 46877120 7040 7040 7040 7040 0
587 20250401 101500 46877120 7040 7040 7040 7040 0
588 20250401 101400 46877120 7040 7040 7040 7040 0
589 20250401 101300 46877120 7040 7040 7040 7040 0
590 20250401 101200 46877120 7040 7030 7040 7030 589
591 20250401 101100 42734880 7010 7010 7010 7010 0
592 20250401 101000 42734880 7010 7010 7010 7010 0
593 20250401 100900 42734880 7010 7010 7010 7010 0
594 20250401 100800 42734880 7010 7010 7010 7010 0
595 20250401 100700 42734880 7010 7010 7010 7010 0
596 20250401 100600 42734880 7010 7010 7010 7010 0
597 20250401 100500 42734880 7010 7010 7010 7010 0
598 20250401 100400 42734880 7010 7010 7010 7010 0
599 20250401 100300 42734880 7010 7010 7010 7010 0
600 20250401 100200 42734880 7010 7010 7010 7010 0
601 20250401 100100 42734880 7010 7020 7020 7010 1165
602 20250401 100000 34562900 7020 7020 7020 7010 49
603 20250401 095900 34218930 7020 7020 7020 7020 50
604 20250401 095800 33867930 7020 7020 7020 7010 63
605 20250401 095700 33425720 7020 7010 7020 7010 56
606 20250401 095600 33032960 7020 7030 7030 7020 104
607 20250401 095500 32302720 7030 7030 7030 7030 1
608 20250401 095400 32295690 7020 7020 7020 7020 99
609 20250401 095300 31600710 7020 7020 7020 7020 29
610 20250401 095200 31397130 7020 7020 7020 7020 24
611 20250401 095100 31228650 7020 7040 7040 7020 245
612 20250401 095000 29508530 7040 7080 7080 7040 1332
613 20250401 094900 20104310 7090 7050 7100 7050 271
614 20250401 094800 18190210 7050 7040 7050 7040 269
615 20250401 094700 16296010 7030 7030 7030 7030 0
616 20250401 094600 16296010 7030 7030 7030 7030 66
617 20250401 094500 15832030 7020 7020 7020 7020 0
618 20250401 094400 15832030 7020 7020 7020 7020 10
619 20250401 094300 15761830 7020 7020 7020 7020 0
620 20250401 094200 15761830 7020 7020 7020 7020 0
621 20250401 094100 15761830 7020 7020 7020 7020 2
622 20250401 094000 15747790 7020 7020 7020 7020 0
623 20250401 093900 15747790 7020 7020 7020 7020 71
624 20250401 093800 15249370 7020 7020 7020 7020 0
625 20250401 093700 15249370 7020 7020 7020 7020 0
626 20250401 093600 15249370 7020 7020 7020 7020 0
627 20250401 093500 15249370 7020 7020 7020 7020 1
628 20250401 093400 15242350 7010 7010 7010 7010 1
629 20250401 093300 15235340 7010 7020 7020 7010 102
630 20250401 093200 14519360 7020 7020 7020 7020 11
631 20250401 093100 14442140 7040 7020 7040 7020 217
632 20250401 093000 12918780 7040 7050 7050 7020 6
633 20250401 092900 12876570 7040 7040 7040 7030 36
634 20250401 092800 12623440 7040 7040 7040 7040 27
635 20250401 092700 12433360 7050 7050 7050 7050 0
636 20250401 092600 12433360 7050 7050 7050 7050 0
637 20250401 092500 12433360 7050 7050 7050 7050 0
638 20250401 092400 12433360 7050 7050 7050 7050 1
639 20250401 092300 12426310 7050 7050 7050 7050 0
640 20250401 092200 12426310 7050 7050 7050 7050 0
641 20250401 092100 12426310 7050 7050 7050 7050 0
642 20250401 092000 12426310 7050 7040 7050 7040 30
643 20250401 091900 12214820 7030 7030 7030 7030 1
644 20250401 091800 12207790 7060 7060 7060 7060 0
645 20250401 091700 12207790 7060 7050 7060 7050 20
646 20250401 091600 12066740 7040 7040 7040 7040 27
647 20250401 091500 11876660 7040 7040 7040 7030 5
648 20250401 091400 11841470 7020 7020 7020 7020 0
649 20250401 091300 11841470 7020 7020 7020 7020 15
650 20250401 091200 11736170 7010 7040 7040 7010 30
651 20250401 091100 11525210 7030 7030 7030 7030 12
652 20250401 091000 11440850 7030 7040 7040 7030 21
653 20250401 090900 11293070 7040 7050 7050 7040 49
654 20250401 090800 10948000 7060 7060 7060 7060 1
655 20250401 090700 10940940 7060 7060 7060 7060 0
656 20250401 090600 10940940 7060 7060 7060 7060 6
657 20250401 090500 10898580 7050 7050 7050 7050 2
658 20250401 090400 10884480 7050 7050 7050 7050 8
659 20250401 090300 10828080 7050 7050 7050 7050 12
660 20250401 090200 10743480 7040 7040 7040 7040 2
661 20250401 090100 10729400 7050 7030 7050 7030 686
662 20250401 090000 5899990 7020 6980 7020 6980 845

1
071840/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,23607712,0,170211603520,0.00
20250327,0,23607712,0,173988837440,0.00
20250326,0,23607712,0,173752760320,0.00
20250325,0,23607712,0,173516683200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 23607712 0 170211603520 0.00
3 20250327 0 23607712 0 173988837440 0.00
4 20250326 0 23607712 0 173752760320 0.00
5 20250325 0 23607712 0 173516683200 0.00