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

666
079170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,111153005,6880,6880,6880,6880,45
20250401,200300,111153005,6880,6880,6880,6880,0
20250401,200200,111153005,6880,6880,6880,6880,0
20250401,200100,111153005,6880,6880,6880,6880,0
20250401,200000,111153005,6880,6880,6880,6880,0
20250401,195900,111153005,6880,6880,6880,6880,0
20250401,195800,111153005,6880,6880,6880,6880,0
20250401,195700,111153005,6880,6880,6880,6880,0
20250401,195600,111153005,6880,6880,6880,6880,0
20250401,195500,111153005,6880,6880,6880,6880,0
20250401,195400,111153005,6880,6880,6880,6880,0
20250401,195300,111153005,6880,6880,6880,6880,0
20250401,195200,111153005,6880,6880,6880,6880,0
20250401,195100,111153005,6880,6880,6880,6880,0
20250401,195000,111153005,6880,6880,6880,6880,0
20250401,194900,111153005,6880,6880,6880,6880,0
20250401,194800,111153005,6880,6880,6880,6880,0
20250401,194700,111153005,6880,6880,6880,6880,0
20250401,194600,111153005,6880,6880,6880,6880,0
20250401,194500,111153005,6880,6880,6880,6880,0
20250401,194400,111153005,6880,6880,6880,6880,0
20250401,194300,111153005,6880,6880,6880,6880,0
20250401,194200,111153005,6880,6880,6880,6880,0
20250401,194100,111153005,6880,6880,6880,6880,0
20250401,194000,111153005,6880,6880,6880,6880,0
20250401,193900,111153005,6880,6880,6880,6880,0
20250401,193800,111153005,6880,6880,6880,6880,0
20250401,193700,111153005,6880,6880,6880,6880,0
20250401,193600,111153005,6880,6880,6880,6880,0
20250401,193500,111153005,6880,6880,6880,6880,0
20250401,193400,111153005,6880,6880,6880,6880,45
20250401,193300,111153005,6880,6880,6880,6880,0
20250401,193200,111153005,6880,6880,6880,6880,0
20250401,193100,111153005,6880,6880,6880,6880,0
20250401,193000,111153005,6880,6880,6880,6880,0
20250401,192900,111153005,6880,6880,6880,6880,0
20250401,192800,111153005,6880,6880,6880,6880,0
20250401,192700,111153005,6880,6880,6880,6880,0
20250401,192600,111153005,6880,6880,6880,6880,0
20250401,192500,111153005,6880,6880,6880,6880,0
20250401,192400,111153005,6880,6880,6880,6880,0
20250401,192300,111153005,6880,6880,6880,6880,0
20250401,192200,111153005,6880,6880,6880,6880,0
20250401,192100,111153005,6880,6880,6880,6880,0
20250401,192000,111153005,6880,6880,6880,6880,0
20250401,191900,111153005,6880,6880,6880,6880,0
20250401,191800,111153005,6880,6880,6880,6880,0
20250401,191700,111153005,6880,6880,6880,6880,0
20250401,191600,111153005,6880,6880,6880,6880,0
20250401,191500,111153005,6880,6880,6880,6880,0
20250401,191400,111153005,6880,6880,6880,6880,0
20250401,191300,111153005,6880,6880,6880,6880,0
20250401,191200,111153005,6880,6880,6880,6880,0
20250401,191100,111153005,6880,6880,6880,6880,0
20250401,191000,111153005,6880,6880,6880,6880,0
20250401,190900,111153005,6880,6880,6880,6880,0
20250401,190800,111153005,6880,6880,6880,6880,0
20250401,190700,111153005,6880,6880,6880,6880,0
20250401,190600,111153005,6880,6880,6880,6880,0
20250401,190500,111153005,6880,6880,6880,6880,0
20250401,190400,111153005,6880,6880,6880,6880,45
20250401,190300,111153005,6880,6880,6880,6880,0
20250401,190200,111153005,6880,6880,6880,6880,0
20250401,190100,111153005,6880,6880,6880,6880,0
20250401,190000,111153005,6880,6880,6880,6880,0
20250401,185900,111153005,6880,6880,6880,6880,0
20250401,185800,111153005,6880,6880,6880,6880,0
20250401,185700,111153005,6880,6880,6880,6880,0
20250401,185600,111153005,6880,6880,6880,6880,0
20250401,185500,111153005,6880,6880,6880,6880,0
20250401,185400,111153005,6880,6880,6880,6880,0
20250401,185300,111153005,6880,6880,6880,6880,0
20250401,185200,111153005,6880,6880,6880,6880,0
20250401,185100,111153005,6880,6880,6880,6880,0
20250401,185000,111153005,6880,6880,6880,6880,0
20250401,184900,111153005,6880,6880,6880,6880,0
20250401,184800,111153005,6880,6880,6880,6880,0
20250401,184700,111153005,6880,6880,6880,6880,0
20250401,184600,111153005,6880,6880,6880,6880,0
20250401,184500,111153005,6880,6880,6880,6880,0
20250401,184400,111153005,6880,6880,6880,6880,0
20250401,184300,111153005,6880,6880,6880,6880,0
20250401,184200,111153005,6880,6880,6880,6880,0
20250401,184100,111153005,6880,6880,6880,6880,0
20250401,184000,111153005,6880,6880,6880,6880,0
20250401,183900,111153005,6880,6880,6880,6880,0
20250401,183800,111153005,6880,6880,6880,6880,0
20250401,183700,111153005,6880,6880,6880,6880,0
20250401,183600,111153005,6880,6880,6880,6880,0
20250401,183500,111153005,6880,6880,6880,6880,0
20250401,183400,111153005,6880,6880,6880,6880,45
20250401,183300,111153005,6880,6880,6880,6880,0
20250401,183200,111153005,6880,6880,6880,6880,0
20250401,183100,111153005,6880,6880,6880,6880,0
20250401,183000,111153005,6880,6880,6880,6880,0
20250401,182900,111153005,6880,6880,6880,6880,0
20250401,182800,111153005,6880,6880,6880,6880,0
20250401,182700,111153005,6880,6880,6880,6880,0
20250401,182600,111153005,6880,6880,6880,6880,0
20250401,182500,111153005,6880,6880,6880,6880,0
20250401,182400,111153005,6880,6880,6880,6880,0
20250401,182300,111153005,6880,6880,6880,6880,0
20250401,182200,111153005,6880,6880,6880,6880,0
20250401,182100,111153005,6880,6880,6880,6880,0
20250401,182000,111153005,6880,6880,6880,6880,0
20250401,181900,111153005,6880,6880,6880,6880,0
20250401,181800,111153005,6880,6880,6880,6880,0
20250401,181700,111153005,6880,6880,6880,6880,0
20250401,181600,111153005,6880,6880,6880,6880,0
20250401,181500,111153005,6880,6880,6880,6880,0
20250401,181400,111153005,6880,6880,6880,6880,0
20250401,181300,111153005,6880,6880,6880,6880,0
20250401,181200,111153005,6880,6880,6880,6880,0
20250401,181100,111153005,6880,6880,6880,6880,0
20250401,181000,111153005,6880,6880,6880,6880,0
20250401,180900,111153005,6880,6880,6880,6880,0
20250401,180800,111153005,6880,6880,6880,6880,0
20250401,180700,111153005,6880,6880,6880,6880,0
20250401,180600,111153005,6880,6880,6880,6880,0
20250401,180500,111153005,6880,6880,6880,6880,0
20250401,180400,111153005,6880,6880,6880,6880,45
20250401,180300,111153005,6880,6880,6880,6880,0
20250401,180200,111153005,6880,6880,6880,6880,0
20250401,180100,111153005,6880,6880,6880,6880,0
20250401,180000,111153005,6880,6880,6880,6880,0
20250401,175900,111153005,6880,6880,6880,6880,0
20250401,175800,111153005,6880,6880,6880,6880,0
20250401,175700,111153005,6880,6880,6880,6880,0
20250401,175600,111153005,6880,6880,6880,6880,0
20250401,175500,111153005,6880,6880,6880,6880,0
20250401,175400,111153005,6880,6880,6880,6880,0
20250401,175300,111153005,6880,6880,6880,6880,0
20250401,175200,111153005,6880,6880,6880,6880,0
20250401,175100,111153005,6880,6880,6880,6880,0
20250401,175000,111153005,6880,6880,6880,6880,0
20250401,174900,111153005,6880,6880,6880,6880,0
20250401,174800,111153005,6880,6880,6880,6880,0
20250401,174700,111153005,6880,6880,6880,6880,0
20250401,174600,111153005,6880,6880,6880,6880,0
20250401,174500,111153005,6880,6880,6880,6880,0
20250401,174400,111153005,6880,6880,6880,6880,0
20250401,174300,111153005,6880,6880,6880,6880,0
20250401,174200,111153005,6880,6880,6880,6880,0
20250401,174100,111153005,6880,6880,6880,6880,0
20250401,174000,111153005,6880,6880,6880,6880,0
20250401,173900,111153005,6880,6880,6880,6880,0
20250401,173800,111153005,6880,6880,6880,6880,0
20250401,173700,111153005,6880,6880,6880,6880,0
20250401,173600,111153005,6880,6880,6880,6880,0
20250401,173500,111153005,6880,6880,6880,6880,0
20250401,173400,111153005,6880,6880,6880,6880,45
20250401,173300,111153005,6880,6880,6880,6880,0
20250401,173200,111153005,6880,6880,6880,6880,0
20250401,173100,111153005,6880,6880,6880,6880,0
20250401,173000,111153005,6880,6880,6880,6880,0
20250401,172900,111153005,6880,6880,6880,6880,0
20250401,172800,111153005,6880,6880,6880,6880,0
20250401,172700,111153005,6880,6880,6880,6880,0
20250401,172600,111153005,6880,6880,6880,6880,0
20250401,172500,111153005,6880,6880,6880,6880,0
20250401,172400,111153005,6880,6880,6880,6880,0
20250401,172300,111153005,6880,6880,6880,6880,0
20250401,172200,111153005,6880,6880,6880,6880,0
20250401,172100,111153005,6880,6880,6880,6880,0
20250401,172000,111153005,6880,6880,6880,6880,0
20250401,171900,111153005,6880,6880,6880,6880,0
20250401,171800,111153005,6880,6880,6880,6880,0
20250401,171700,111153005,6880,6880,6880,6880,0
20250401,171600,111153005,6880,6880,6880,6880,0
20250401,171500,111153005,6880,6880,6880,6880,0
20250401,171400,111153005,6880,6880,6880,6880,0
20250401,171300,111153005,6880,6880,6880,6880,0
20250401,171200,111153005,6880,6880,6880,6880,0
20250401,171100,111153005,6880,6880,6880,6880,0
20250401,171000,111153005,6880,6880,6880,6880,0
20250401,170900,111153005,6880,6880,6880,6880,0
20250401,170800,111153005,6880,6880,6880,6880,0
20250401,170700,111153005,6880,6880,6880,6880,0
20250401,170600,111153005,6880,6880,6880,6880,0
20250401,170500,111153005,6880,6880,6880,6880,0
20250401,170400,111153005,6880,6880,6880,6880,45
20250401,170300,111153005,6880,6880,6880,6880,0
20250401,170200,111153005,6880,6880,6880,6880,0
20250401,170100,111153005,6880,6880,6880,6880,0
20250401,170000,111153005,6880,6880,6880,6880,0
20250401,165900,111153005,6880,6880,6880,6880,0
20250401,165800,111153005,6880,6880,6880,6880,0
20250401,165700,111153005,6880,6880,6880,6880,0
20250401,165600,111153005,6880,6880,6880,6880,0
20250401,165500,111153005,6880,6880,6880,6880,0
20250401,165400,111153005,6880,6880,6880,6880,0
20250401,165300,111153005,6880,6880,6880,6880,0
20250401,165200,111153005,6880,6880,6880,6880,0
20250401,165100,111153005,6880,6880,6880,6880,0
20250401,165000,111153005,6880,6880,6880,6880,0
20250401,164900,111153005,6880,6880,6880,6880,0
20250401,164800,111153005,6880,6880,6880,6880,0
20250401,164700,111153005,6880,6880,6880,6880,0
20250401,164600,111153005,6880,6880,6880,6880,0
20250401,164500,111153005,6880,6880,6880,6880,0
20250401,164400,111153005,6880,6880,6880,6880,0
20250401,164300,111153005,6880,6880,6880,6880,0
20250401,164200,111153005,6880,6880,6880,6880,0
20250401,164100,111153005,6880,6880,6880,6880,0
20250401,164000,111153005,6880,6880,6880,6880,0
20250401,163900,111153005,6880,6880,6880,6880,0
20250401,163800,111153005,6880,6880,6880,6880,0
20250401,163700,111153005,6880,6880,6880,6880,0
20250401,163600,111153005,6880,6880,6880,6880,0
20250401,163500,111153005,6880,6880,6880,6880,0
20250401,163400,111153005,6880,6880,6880,6880,45
20250401,163300,111153005,6880,6880,6880,6880,0
20250401,163200,111153005,6880,6880,6880,6880,0
20250401,163100,111153005,6880,6880,6880,6880,0
20250401,163000,111153005,6880,6880,6880,6880,0
20250401,162900,111153005,6880,6880,6880,6880,0
20250401,162800,111153005,6880,6880,6880,6880,0
20250401,162700,111153005,6880,6880,6880,6880,0
20250401,162600,111153005,6880,6880,6880,6880,0
20250401,162500,111153005,6880,6880,6880,6880,0
20250401,162400,111153005,6880,6880,6880,6880,0
20250401,162300,111153005,6880,6880,6880,6880,0
20250401,162200,111153005,6880,6880,6880,6880,0
20250401,162100,111153005,6880,6880,6880,6880,0
20250401,162000,111153005,6880,6880,6880,6880,0
20250401,161900,111153005,6880,6880,6880,6880,0
20250401,161800,111153005,6880,6880,6880,6880,0
20250401,161700,111153005,6880,6880,6880,6880,0
20250401,161600,111153005,6880,6880,6880,6880,0
20250401,161500,111153005,6880,6880,6880,6880,0
20250401,161400,111153005,6880,6880,6880,6880,0
20250401,161300,111153005,6880,6880,6880,6880,0
20250401,161200,111153005,6880,6880,6880,6880,0
20250401,161100,111153005,6880,6880,6880,6880,0
20250401,161000,111153005,6880,6880,6880,6880,0
20250401,160900,111153005,6880,6880,6880,6880,0
20250401,160800,111153005,6880,6880,6880,6880,0
20250401,160700,111153005,6880,6880,6880,6880,0
20250401,160600,111153005,6880,6880,6880,6880,0
20250401,160500,111153005,6880,6880,6880,6880,0
20250401,160400,111153005,6880,6880,6880,6880,45
20250401,160300,111153005,6880,6880,6880,6880,0
20250401,160200,111153005,6880,6880,6880,6880,0
20250401,160100,111153005,6880,6880,6880,6880,0
20250401,160000,111153005,6880,6880,6880,6880,0
20250401,155900,111153005,6880,6880,6880,6880,0
20250401,155800,111153005,6880,6880,6880,6880,0
20250401,155700,111153005,6880,6880,6880,6880,0
20250401,155600,111153005,6880,6880,6880,6880,0
20250401,155500,111153005,6880,6880,6880,6880,0
20250401,155400,111153005,6880,6880,6880,6880,0
20250401,155300,111153005,6880,6880,6880,6880,0
20250401,155200,111153005,6880,6880,6880,6880,0
20250401,155100,111153005,6880,6880,6880,6880,0
20250401,155000,111153005,6880,6880,6880,6880,0
20250401,154900,111153005,6880,6880,6880,6880,0
20250401,154800,111153005,6880,6880,6880,6880,0
20250401,154700,111153005,6880,6880,6880,6880,0
20250401,154600,111153005,6880,6880,6880,6880,0
20250401,154500,111153005,6880,6880,6880,6880,0
20250401,154400,111153005,6880,6880,6880,6880,0
20250401,154300,111153005,6880,6880,6880,6880,0
20250401,154200,111153005,6880,6880,6880,6880,0
20250401,154100,111153005,6880,6880,6880,6880,0
20250401,154000,111153005,6880,6880,6880,6880,0
20250401,153900,111153005,6880,6880,6880,6880,0
20250401,153800,111153005,6880,6880,6880,6880,0
20250401,153700,111153005,6880,6880,6880,6880,0
20250401,153600,111153005,6880,6880,6880,6880,0
20250401,153500,111153005,6880,6880,6880,6880,0
20250401,153400,111153005,6880,6880,6880,6880,45
20250401,153300,111153005,6880,6880,6880,6880,0
20250401,153200,111153005,6880,6880,6880,6880,0
20250401,153100,111153005,6880,6880,6880,6880,0
20250401,153000,111153005,6880,6880,6880,6880,45
20250401,152900,110843405,6860,6860,6860,6860,0
20250401,152800,110843405,6860,6860,6860,6860,0
20250401,152700,110843405,6860,6860,6860,6860,0
20250401,152600,110843405,6860,6860,6860,6860,0
20250401,152500,110843405,6860,6860,6860,6860,0
20250401,152400,110843405,6860,6860,6860,6860,0
20250401,152300,110843405,6860,6860,6860,6860,0
20250401,152200,110843405,6860,6860,6860,6860,0
20250401,152100,110843405,6860,6860,6860,6860,0
20250401,152000,110843405,6860,6860,6860,6860,0
20250401,151900,110843405,6860,6850,6860,6850,221
20250401,151800,109329115,6810,6810,6810,6810,0
20250401,151700,109329115,6810,6810,6810,6810,0
20250401,151600,109329115,6810,6810,6810,6810,0
20250401,151500,109329115,6810,6810,6810,6810,0
20250401,151400,109329115,6810,6810,6810,6810,0
20250401,151300,109329115,6810,6810,6810,6810,0
20250401,151200,109329115,6810,6810,6810,6810,0
20250401,151100,109329115,6810,6810,6810,6810,0
20250401,151000,109329115,6810,6810,6810,6810,0
20250401,150900,109329115,6810,6810,6810,6810,0
20250401,150800,109329115,6810,6810,6810,6810,0
20250401,150700,109329115,6810,6810,6810,6810,0
20250401,150600,109329115,6810,6810,6810,6810,3
20250401,150500,109308685,6810,6810,6810,6810,0
20250401,150400,109308685,6810,6810,6810,6810,0
20250401,150300,109308685,6810,6810,6810,6810,0
20250401,150200,109308685,6810,6820,6820,6810,310
20250401,150100,107197535,6820,6820,6820,6820,50
20250401,150000,106856535,6810,6840,6840,6810,199
20250401,145900,105500855,6810,6810,6810,6810,0
20250401,145800,105500855,6810,6810,6810,6810,0
20250401,145700,105500855,6810,6810,6810,6810,0
20250401,145600,105500855,6810,6810,6810,6810,0
20250401,145500,105500855,6810,6810,6810,6810,0
20250401,145400,105500855,6810,6810,6810,6810,0
20250401,145300,105500855,6810,6830,6850,6810,352
20250401,145200,103101515,6850,6850,6850,6850,0
20250401,145100,103101515,6850,6850,6850,6850,0
20250401,145000,103101515,6850,6850,6850,6850,0
20250401,144900,103101515,6850,6850,6850,6850,0
20250401,144800,103101515,6850,6850,6850,6850,0
20250401,144700,103101515,6850,6850,6850,6850,1
20250401,144600,103094665,6810,6870,6870,6810,192
20250401,144500,101786095,6870,6870,6870,6870,0
20250401,144400,101786095,6870,6870,6870,6870,0
20250401,144300,101786095,6870,6870,6870,6870,0
20250401,144200,101786095,6870,6870,6870,6870,0
20250401,144100,101786095,6870,6870,6870,6870,0
20250401,144000,101786095,6870,6810,6870,6810,3
20250401,143900,101765545,6810,6810,6810,6810,190
20250401,143800,100471645,6810,6810,6810,6810,0
20250401,143700,100471645,6810,6810,6810,6810,0
20250401,143600,100471645,6810,6820,6820,6810,161
20250401,143500,99375185,6860,6860,6860,6860,0
20250401,143400,99375185,6860,6860,6860,6860,0
20250401,143300,99375185,6860,6820,6860,6820,2
20250401,143200,99361505,6810,6820,6820,6810,191
20250401,143100,98060475,6860,6860,6860,6860,146
20250401,143000,97058915,6810,6810,6810,6810,0
20250401,142900,97058915,6810,6810,6810,6810,0
20250401,142800,97058915,6810,6810,6810,6810,0
20250401,142700,97058915,6810,6810,6810,6810,0
20250401,142600,97058915,6810,6810,6810,6810,0
20250401,142500,97058915,6810,6810,6810,6810,191
20250401,142400,95758205,6810,6810,6810,6810,0
20250401,142300,95758205,6810,6810,6810,6810,0
20250401,142200,95758205,6810,6810,6810,6810,0
20250401,142100,95758205,6810,6810,6810,6810,0
20250401,142000,95758205,6810,6810,6810,6810,0
20250401,141900,95758205,6810,6810,6810,6810,161
20250401,141800,94661795,6810,6820,6820,6810,191
20250401,141700,93359905,6810,6810,6810,6810,0
20250401,141600,93359905,6810,6810,6810,6810,0
20250401,141500,93359905,6810,6810,6810,6810,0
20250401,141400,93359905,6810,6810,6810,6810,0
20250401,141300,93359905,6810,6810,6810,6810,0
20250401,141200,93359905,6810,6810,6810,6810,0
20250401,141100,93359905,6810,6810,6810,6810,191
20250401,141000,92059195,6860,6860,6860,6860,0
20250401,140900,92059195,6860,6860,6860,6860,0
20250401,140800,92059195,6860,6860,6860,6860,0
20250401,140700,92059195,6860,6840,6860,6840,104
20250401,140600,91347795,6840,6840,6840,6840,0
20250401,140500,91347795,6840,6840,6840,6840,1
20250401,140400,91340955,6830,6810,6830,6810,223
20250401,140300,89821685,6820,6820,6820,6820,3279
20250401,140200,67458905,6810,6820,6820,6810,184
20250401,140100,66204875,6825,6825,6825,6825,0
20250401,140000,66204875,6825,6825,6825,6825,11
20250401,135900,66129800,6810,6810,6810,6810,0
20250401,135800,66129800,6810,6810,6810,6810,0
20250401,135700,66129800,6810,6810,6810,6810,191
20250401,135600,64829090,6850,6850,6850,6850,0
20250401,135500,64829090,6850,6850,6850,6850,0
20250401,135400,64829090,6850,6850,6850,6850,30
20250401,135300,64623590,6810,6810,6810,6810,0
20250401,135200,64623590,6810,6810,6810,6810,0
20250401,135100,64623590,6810,6810,6810,6810,0
20250401,135000,64623590,6810,6810,6810,6810,279
20250401,134900,62723600,6810,6810,6810,6810,0
20250401,134800,62723600,6810,6810,6810,6810,0
20250401,134700,62723600,6810,6810,6810,6810,0
20250401,134600,62723600,6810,6810,6810,6810,0
20250401,134500,62723600,6810,6840,6840,6810,161
20250401,134400,61624310,6840,6840,6840,6840,0
20250401,134300,61624310,6840,6840,6840,6840,0
20250401,134200,61624310,6840,6840,6840,6840,11
20250401,134100,61549070,6840,6820,6840,6820,103
20250401,134000,60846550,6830,6830,6830,6830,0
20250401,133900,60846550,6830,6830,6830,6830,0
20250401,133800,60846550,6830,6830,6830,6830,0
20250401,133700,60846550,6830,6830,6830,6830,0
20250401,133600,60846550,6830,6830,6830,6830,0
20250401,133500,60846550,6830,6830,6830,6830,2
20250401,133400,60832890,6820,6820,6820,6820,11
20250401,133300,60757870,6820,6820,6820,6820,0
20250401,133200,60757870,6820,6820,6820,6820,0
20250401,133100,60757870,6820,6820,6820,6820,0
20250401,133000,60757870,6820,6820,6820,6820,0
20250401,132900,60757870,6820,6820,6820,6820,0
20250401,132800,60757870,6820,6820,6820,6820,161
20250401,132700,59659850,6860,6860,6860,6860,0
20250401,132600,59659850,6860,6860,6860,6860,0
20250401,132500,59659850,6860,6860,6860,6860,0
20250401,132400,59659850,6860,6860,6860,6860,0
20250401,132300,59659850,6860,6860,6860,6860,0
20250401,132200,59659850,6860,6860,6860,6860,0
20250401,132100,59659850,6860,6860,6860,6860,0
20250401,132000,59659850,6860,6860,6860,6860,0
20250401,131900,59659850,6860,6860,6860,6860,0
20250401,131800,59659850,6860,6860,6860,6860,0
20250401,131700,59659850,6860,6860,6860,6860,2
20250401,131600,59646130,6820,6820,6820,6820,0
20250401,131500,59646130,6820,6820,6820,6820,0
20250401,131400,59646130,6820,6820,6820,6820,0
20250401,131300,59646130,6820,6820,6820,6820,25
20250401,131200,59475630,6860,6860,6860,6860,0
20250401,131100,59475630,6860,6820,6860,6810,169
20250401,131000,58323990,6860,6860,6860,6860,0
20250401,130900,58323990,6860,6860,6860,6860,0
20250401,130800,58323990,6860,6860,6860,6860,0
20250401,130700,58323990,6860,6860,6860,6860,0
20250401,130600,58323990,6860,6860,6860,6860,0
20250401,130500,58323990,6860,6860,6860,6860,0
20250401,130400,58323990,6860,6860,6860,6860,0
20250401,130300,58323990,6860,6860,6860,6860,0
20250401,130200,58323990,6860,6860,6860,6860,0
20250401,130100,58323990,6860,6860,6860,6860,0
20250401,130000,58323990,6860,6860,6860,6860,0
20250401,125900,58323990,6860,6860,6860,6860,0
20250401,125800,58323990,6860,6860,6860,6860,0
20250401,125700,58323990,6860,6860,6860,6860,1
20250401,125600,58317130,6850,6850,6850,6850,0
20250401,125500,58317130,6850,6850,6850,6850,2
20250401,125400,58303430,6820,6850,6850,6820,162
20250401,125300,57196810,6890,6890,6890,6890,0
20250401,125200,57196810,6890,6890,6890,6890,0
20250401,125100,57196810,6890,6890,6890,6890,0
20250401,125000,57196810,6890,6890,6890,6890,0
20250401,124900,57196810,6890,6890,6890,6890,0
20250401,124800,57196810,6890,6890,6890,6890,0
20250401,124700,57196810,6890,6890,6890,6890,0
20250401,124600,57196810,6890,6890,6890,6890,0
20250401,124500,57196810,6890,6890,6890,6890,0
20250401,124400,57196810,6890,6890,6890,6890,0
20250401,124300,57196810,6890,6890,6890,6890,0
20250401,124200,57196810,6890,6890,6890,6890,0
20250401,124100,57196810,6890,6890,6890,6890,1
20250401,124000,57189920,6850,6850,6850,6850,0
20250401,123900,57189920,6850,6850,6850,6850,0
20250401,123800,57189920,6850,6850,6850,6850,12
20250401,123700,57107720,6850,6850,6850,6850,162
20250401,123600,55998020,6850,6850,6850,6850,0
20250401,123500,55998020,6850,6850,6850,6850,0
20250401,123400,55998020,6850,6850,6850,6850,2
20250401,123300,55984320,6900,6900,6900,6900,0
20250401,123200,55984320,6900,6900,6900,6900,0
20250401,123100,55984320,6900,6900,6900,6900,0
20250401,123000,55984320,6900,6900,6900,6900,0
20250401,122900,55984320,6900,6900,6900,6900,0
20250401,122800,55984320,6900,6900,6900,6900,0
20250401,122700,55984320,6900,6900,6900,6900,0
20250401,122600,55984320,6900,6900,6900,6900,0
20250401,122500,55984320,6900,6900,6900,6900,0
20250401,122400,55984320,6900,6900,6900,6900,0
20250401,122300,55984320,6900,6900,6900,6900,0
20250401,122200,55984320,6900,6900,6900,6900,0
20250401,122100,55984320,6900,6900,6900,6900,2
20250401,122000,55970520,6850,6860,6860,6850,162
20250401,121900,54860700,6900,6900,6900,6900,0
20250401,121800,54860700,6900,6900,6900,6900,0
20250401,121700,54860700,6900,6900,6900,6900,0
20250401,121600,54860700,6900,6900,6900,6900,2
20250401,121500,54846900,6900,6900,6900,6900,0
20250401,121400,54846900,6900,6900,6900,6900,0
20250401,121300,54846900,6900,6900,6900,6900,0
20250401,121200,54846900,6900,6900,6900,6900,0
20250401,121100,54846900,6900,6900,6900,6900,5
20250401,121000,54812400,6900,6900,6900,6900,0
20250401,120900,54812400,6900,6900,6900,6900,0
20250401,120800,54812400,6900,6900,6900,6900,0
20250401,120700,54812400,6900,6900,6900,6900,0
20250401,120600,54812400,6900,6900,6900,6900,2
20250401,120500,54798600,6850,6850,6850,6850,0
20250401,120400,54798600,6850,6850,6850,6850,0
20250401,120300,54798600,6850,6860,6860,6850,162
20250401,120200,53688840,6900,6900,6900,6900,0
20250401,120100,53688840,6900,6900,6900,6900,2
20250401,120000,53675040,6900,6900,6900,6900,0
20250401,115900,53675040,6900,6900,6900,6900,0
20250401,115800,53675040,6900,6900,6900,6900,0
20250401,115700,53675040,6900,6900,6900,6900,0
20250401,115600,53675040,6900,6900,6900,6900,0
20250401,115500,53675040,6900,6900,6900,6900,0
20250401,115400,53675040,6900,6900,6900,6900,75
20250401,115300,53157540,6900,6900,6900,6900,0
20250401,115200,53157540,6900,6900,6900,6900,0
20250401,115100,53157540,6900,6900,6900,6900,0
20250401,115000,53157540,6900,6900,6900,6900,28
20250401,114900,52964340,6900,6900,6900,6900,0
20250401,114800,52964340,6900,6890,6900,6890,28
20250401,114700,52771230,6890,6890,6890,6890,0
20250401,114600,52771230,6890,6860,6890,6850,190
20250401,114500,51468210,6890,6890,6890,6890,0
20250401,114400,51468210,6890,6880,6890,6880,28
20250401,114300,51275340,6870,6860,6870,6860,4
20250401,114200,51247870,6890,6890,6890,6890,28
20250401,114100,51054950,6890,6890,6890,6890,0
20250401,114000,51054950,6890,6890,6890,6890,28
20250401,113900,50862030,6890,6890,6890,6890,0
20250401,113800,50862030,6890,6890,6890,6890,28
20250401,113700,50669110,6890,6890,6890,6890,0
20250401,113600,50669110,6890,6850,6890,6850,194
20250401,113500,49338890,6850,6850,6850,6850,0
20250401,113400,49338890,6850,6850,6850,6850,28
20250401,113300,49147090,6850,6850,6850,6850,0
20250401,113200,49147090,6850,6850,6850,6850,28
20250401,113100,48955290,6850,6850,6850,6850,0
20250401,113000,48955290,6850,6830,6850,6810,443
20250401,112900,45933730,6820,6850,6850,6820,162
20250401,112800,44828620,6900,6890,6900,6890,28
20250401,112700,44635430,6900,6900,6900,6900,0
20250401,112600,44635430,6900,6890,6900,6890,28
20250401,112500,44442440,6900,6900,6900,6900,0
20250401,112400,44442440,6900,6900,6900,6900,28
20250401,112300,44249240,6910,6910,6910,6910,0
20250401,112200,44249240,6910,6880,6910,6880,28
20250401,112100,44056040,6880,6880,6880,6880,0
20250401,112000,44056040,6880,6880,6880,6880,28
20250401,111900,43863400,6810,6810,6810,6810,1
20250401,111800,43856590,6880,6860,6880,6860,28
20250401,111700,43664010,6800,6800,6800,6800,591
20250401,111600,39645210,6800,6800,6800,6800,38
20250401,111500,39386810,6800,6800,6800,6800,9
20250401,111400,39325610,6800,6790,6800,6790,211
20250401,111300,37890880,6790,6810,6810,6790,2163
20250401,111200,23180980,6860,6820,6860,6810,190
20250401,111100,21885190,6860,6860,6860,6860,0
20250401,111000,21885190,6860,6860,6860,6860,0
20250401,110900,21885190,6860,6820,6860,6820,79
20250401,110800,21346170,6860,6860,6860,6860,0
20250401,110700,21346170,6860,6860,6860,6860,1
20250401,110600,21339310,6860,6860,6860,6860,0
20250401,110500,21339310,6860,6860,6860,6860,0
20250401,110400,21339310,6860,6860,6860,6860,0
20250401,110300,21339310,6860,6860,6860,6860,0
20250401,110200,21339310,6860,6860,6860,6860,6
20250401,110100,21298150,6860,6860,6860,6860,0
20250401,110000,21298150,6860,6860,6860,6860,6
20250401,105900,21256990,6860,6860,6860,6860,0
20250401,105800,21256990,6860,6860,6860,6860,6
20250401,105700,21215830,6860,6860,6860,6860,0
20250401,105600,21215830,6860,6860,6860,6860,6
20250401,105500,21174670,6810,6840,6840,6810,162
20250401,105400,20070160,6880,6880,6880,6880,6
20250401,105300,20028880,6880,6880,6880,6880,0
20250401,105200,20028880,6880,6860,6880,6860,6
20250401,105100,19987660,6860,6860,6860,6860,0
20250401,105000,19987660,6860,6860,6860,6860,6
20250401,104900,19946500,6860,6860,6860,6860,0
20250401,104800,19946500,6860,6860,6860,6860,6
20250401,104700,19905340,6860,6860,6860,6860,0
20250401,104600,19905340,6860,6860,6860,6860,6
20250401,104500,19864180,6860,6860,6860,6860,0
20250401,104400,19864180,6860,6860,6860,6860,6
20250401,104300,19823020,6860,6860,6860,6860,0
20250401,104200,19823020,6860,6860,6860,6860,6
20250401,104100,19781860,6860,6860,6860,6860,0
20250401,104000,19781860,6860,6840,6860,6840,6
20250401,103900,19740740,6840,6840,6840,6840,0
20250401,103800,19740740,6840,6870,6870,6810,169
20250401,103700,18587780,6870,6870,6870,6870,0
20250401,103600,18587780,6870,6870,6870,6870,6
20250401,103500,18546560,6870,6870,6870,6870,0
20250401,103400,18546560,6870,6870,6870,6870,7
20250401,103300,18498470,6870,6870,6870,6870,0
20250401,103200,18498470,6870,6860,6870,6860,7
20250401,103100,18450390,6830,6830,6830,6830,0
20250401,103000,18450390,6830,6870,6870,6830,15
20250401,102900,18347660,6870,6870,6870,6870,0
20250401,102800,18347660,6870,6860,6870,6860,7
20250401,102700,18299610,6860,6860,6860,6860,0
20250401,102600,18299610,6860,6860,6860,6860,7
20250401,102500,18251590,6870,6870,6870,6870,0
20250401,102400,18251590,6870,6860,6870,6860,7
20250401,102300,18203520,6820,6820,6820,6820,0
20250401,102200,18203520,6820,6820,6820,6820,0
20250401,102100,18203520,6820,6890,6890,6820,162
20250401,102000,17096530,6940,6940,6940,6940,0
20250401,101900,17096530,6940,6940,6940,6940,0
20250401,101800,17096530,6940,6940,6940,6940,0
20250401,101700,17096530,6940,6940,6940,6940,0
20250401,101600,17096530,6940,6940,6940,6940,0
20250401,101500,17096530,6940,6940,6940,6940,0
20250401,101400,17096530,6940,6940,6940,6940,0
20250401,101300,17096530,6940,6940,6940,6940,1
20250401,101200,17089590,6930,6930,6930,6930,39
20250401,101100,16819320,6930,6930,6930,6930,0
20250401,101000,16819320,6930,6930,6930,6930,0
20250401,100900,16819320,6930,6930,6930,6930,0
20250401,100800,16819320,6930,6930,6930,6930,0
20250401,100700,16819320,6930,6930,6930,6930,30
20250401,100600,16611420,6930,6930,6930,6930,0
20250401,100500,16611420,6930,6890,6930,6890,50
20250401,100400,16265250,6800,6880,6880,6800,162
20250401,100300,15159260,6940,6930,6940,6890,227
20250401,100200,13587930,6930,6930,6930,6930,79
20250401,100100,13040460,6930,6930,6930,6930,0
20250401,100000,13040460,6930,6930,6930,6930,0
20250401,095900,13040460,6930,6930,6930,6930,0
20250401,095800,13040460,6930,6930,6930,6930,0
20250401,095700,13040460,6930,6920,6930,6920,29
20250401,095600,12839580,6920,6920,6920,6920,0
20250401,095500,12839580,6920,6920,6920,6920,0
20250401,095400,12839580,6920,6920,6920,6920,0
20250401,095300,12839580,6920,6920,6920,6920,0
20250401,095200,12839580,6920,6910,6920,6910,29
20250401,095100,12638930,6900,6900,6900,6900,0
20250401,095000,12638930,6900,6900,6900,6900,0
20250401,094900,12638930,6900,6900,6900,6900,62
20250401,094800,12211130,6900,6900,6900,6900,1
20250401,094700,12204230,6900,6860,6920,6820,206
20250401,094600,10792170,6850,6850,6850,6850,0
20250401,094500,10792170,6850,6850,6850,6850,0
20250401,094400,10792170,6850,6850,6850,6850,1
20250401,094300,10785320,6920,6920,6920,6920,0
20250401,094200,10785320,6920,6900,6920,6900,29
20250401,094100,10584820,6800,6800,6800,6800,0
20250401,094000,10584820,6800,6800,6800,6800,0
20250401,093900,10584820,6800,6800,6800,6800,0
20250401,093800,10584820,6800,6800,6800,6800,0
20250401,093700,10584820,6800,6800,6800,6800,0
20250401,093600,10584820,6800,6800,6800,6800,0
20250401,093500,10584820,6800,6800,6800,6800,0
20250401,093400,10584820,6800,6800,6800,6800,0
20250401,093300,10584820,6800,6800,6800,6800,0
20250401,093200,10584820,6800,6800,6800,6800,0
20250401,093100,10584820,6800,6800,6800,6800,0
20250401,093000,10584820,6800,6880,6880,6800,162
20250401,092900,9477710,6940,6940,6940,6940,0
20250401,092800,9477710,6940,6940,6940,6940,113
20250401,092700,8693490,6880,6880,6880,6880,1
20250401,092600,8686610,6890,6890,6890,6890,0
20250401,092500,8686610,6890,6890,6890,6890,0
20250401,092400,8686610,6890,6940,6940,6890,109
20250401,092300,7934890,6940,6940,6940,6940,113
20250401,092200,7150670,6950,6950,6950,6950,0
20250401,092100,7150670,6950,6950,6950,6950,0
20250401,092000,7150670,6950,6950,6950,6950,0
20250401,091900,7150670,6950,6950,6950,6950,0
20250401,091800,7150670,6950,6950,6950,6950,0
20250401,091700,7150670,6950,6950,6950,6950,0
20250401,091600,7150670,6950,6950,6950,6950,0
20250401,091500,7150670,6950,6950,6950,6950,0
20250401,091400,7150670,6950,6950,6950,6950,0
20250401,091300,7150670,6950,6950,6950,6950,0
20250401,091200,7150670,6950,6950,6950,6950,0
20250401,091100,7150670,6950,6950,6950,6950,1
20250401,091000,7143720,6920,6920,6920,6920,0
20250401,090900,7143720,6920,6920,6920,6920,0
20250401,090800,7143720,6920,6920,6920,6920,0
20250401,090700,7143720,6920,6920,6920,6920,31
20250401,090600,6929200,6930,6930,6930,6930,0
20250401,090500,6929200,6930,6930,6930,6930,0
20250401,090400,6929200,6930,6920,6940,6920,291
20250401,090300,4912640,6910,6910,6910,6910,0
20250401,090200,4912640,6910,6910,6910,6910,0
20250401,090100,4912640,6910,6890,6910,6890,19
20250401,090000,4781530,6880,6860,6880,6860,697
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 111153005 6880 6880 6880 6880 45
3 20250401 200300 111153005 6880 6880 6880 6880 0
4 20250401 200200 111153005 6880 6880 6880 6880 0
5 20250401 200100 111153005 6880 6880 6880 6880 0
6 20250401 200000 111153005 6880 6880 6880 6880 0
7 20250401 195900 111153005 6880 6880 6880 6880 0
8 20250401 195800 111153005 6880 6880 6880 6880 0
9 20250401 195700 111153005 6880 6880 6880 6880 0
10 20250401 195600 111153005 6880 6880 6880 6880 0
11 20250401 195500 111153005 6880 6880 6880 6880 0
12 20250401 195400 111153005 6880 6880 6880 6880 0
13 20250401 195300 111153005 6880 6880 6880 6880 0
14 20250401 195200 111153005 6880 6880 6880 6880 0
15 20250401 195100 111153005 6880 6880 6880 6880 0
16 20250401 195000 111153005 6880 6880 6880 6880 0
17 20250401 194900 111153005 6880 6880 6880 6880 0
18 20250401 194800 111153005 6880 6880 6880 6880 0
19 20250401 194700 111153005 6880 6880 6880 6880 0
20 20250401 194600 111153005 6880 6880 6880 6880 0
21 20250401 194500 111153005 6880 6880 6880 6880 0
22 20250401 194400 111153005 6880 6880 6880 6880 0
23 20250401 194300 111153005 6880 6880 6880 6880 0
24 20250401 194200 111153005 6880 6880 6880 6880 0
25 20250401 194100 111153005 6880 6880 6880 6880 0
26 20250401 194000 111153005 6880 6880 6880 6880 0
27 20250401 193900 111153005 6880 6880 6880 6880 0
28 20250401 193800 111153005 6880 6880 6880 6880 0
29 20250401 193700 111153005 6880 6880 6880 6880 0
30 20250401 193600 111153005 6880 6880 6880 6880 0
31 20250401 193500 111153005 6880 6880 6880 6880 0
32 20250401 193400 111153005 6880 6880 6880 6880 45
33 20250401 193300 111153005 6880 6880 6880 6880 0
34 20250401 193200 111153005 6880 6880 6880 6880 0
35 20250401 193100 111153005 6880 6880 6880 6880 0
36 20250401 193000 111153005 6880 6880 6880 6880 0
37 20250401 192900 111153005 6880 6880 6880 6880 0
38 20250401 192800 111153005 6880 6880 6880 6880 0
39 20250401 192700 111153005 6880 6880 6880 6880 0
40 20250401 192600 111153005 6880 6880 6880 6880 0
41 20250401 192500 111153005 6880 6880 6880 6880 0
42 20250401 192400 111153005 6880 6880 6880 6880 0
43 20250401 192300 111153005 6880 6880 6880 6880 0
44 20250401 192200 111153005 6880 6880 6880 6880 0
45 20250401 192100 111153005 6880 6880 6880 6880 0
46 20250401 192000 111153005 6880 6880 6880 6880 0
47 20250401 191900 111153005 6880 6880 6880 6880 0
48 20250401 191800 111153005 6880 6880 6880 6880 0
49 20250401 191700 111153005 6880 6880 6880 6880 0
50 20250401 191600 111153005 6880 6880 6880 6880 0
51 20250401 191500 111153005 6880 6880 6880 6880 0
52 20250401 191400 111153005 6880 6880 6880 6880 0
53 20250401 191300 111153005 6880 6880 6880 6880 0
54 20250401 191200 111153005 6880 6880 6880 6880 0
55 20250401 191100 111153005 6880 6880 6880 6880 0
56 20250401 191000 111153005 6880 6880 6880 6880 0
57 20250401 190900 111153005 6880 6880 6880 6880 0
58 20250401 190800 111153005 6880 6880 6880 6880 0
59 20250401 190700 111153005 6880 6880 6880 6880 0
60 20250401 190600 111153005 6880 6880 6880 6880 0
61 20250401 190500 111153005 6880 6880 6880 6880 0
62 20250401 190400 111153005 6880 6880 6880 6880 45
63 20250401 190300 111153005 6880 6880 6880 6880 0
64 20250401 190200 111153005 6880 6880 6880 6880 0
65 20250401 190100 111153005 6880 6880 6880 6880 0
66 20250401 190000 111153005 6880 6880 6880 6880 0
67 20250401 185900 111153005 6880 6880 6880 6880 0
68 20250401 185800 111153005 6880 6880 6880 6880 0
69 20250401 185700 111153005 6880 6880 6880 6880 0
70 20250401 185600 111153005 6880 6880 6880 6880 0
71 20250401 185500 111153005 6880 6880 6880 6880 0
72 20250401 185400 111153005 6880 6880 6880 6880 0
73 20250401 185300 111153005 6880 6880 6880 6880 0
74 20250401 185200 111153005 6880 6880 6880 6880 0
75 20250401 185100 111153005 6880 6880 6880 6880 0
76 20250401 185000 111153005 6880 6880 6880 6880 0
77 20250401 184900 111153005 6880 6880 6880 6880 0
78 20250401 184800 111153005 6880 6880 6880 6880 0
79 20250401 184700 111153005 6880 6880 6880 6880 0
80 20250401 184600 111153005 6880 6880 6880 6880 0
81 20250401 184500 111153005 6880 6880 6880 6880 0
82 20250401 184400 111153005 6880 6880 6880 6880 0
83 20250401 184300 111153005 6880 6880 6880 6880 0
84 20250401 184200 111153005 6880 6880 6880 6880 0
85 20250401 184100 111153005 6880 6880 6880 6880 0
86 20250401 184000 111153005 6880 6880 6880 6880 0
87 20250401 183900 111153005 6880 6880 6880 6880 0
88 20250401 183800 111153005 6880 6880 6880 6880 0
89 20250401 183700 111153005 6880 6880 6880 6880 0
90 20250401 183600 111153005 6880 6880 6880 6880 0
91 20250401 183500 111153005 6880 6880 6880 6880 0
92 20250401 183400 111153005 6880 6880 6880 6880 45
93 20250401 183300 111153005 6880 6880 6880 6880 0
94 20250401 183200 111153005 6880 6880 6880 6880 0
95 20250401 183100 111153005 6880 6880 6880 6880 0
96 20250401 183000 111153005 6880 6880 6880 6880 0
97 20250401 182900 111153005 6880 6880 6880 6880 0
98 20250401 182800 111153005 6880 6880 6880 6880 0
99 20250401 182700 111153005 6880 6880 6880 6880 0
100 20250401 182600 111153005 6880 6880 6880 6880 0
101 20250401 182500 111153005 6880 6880 6880 6880 0
102 20250401 182400 111153005 6880 6880 6880 6880 0
103 20250401 182300 111153005 6880 6880 6880 6880 0
104 20250401 182200 111153005 6880 6880 6880 6880 0
105 20250401 182100 111153005 6880 6880 6880 6880 0
106 20250401 182000 111153005 6880 6880 6880 6880 0
107 20250401 181900 111153005 6880 6880 6880 6880 0
108 20250401 181800 111153005 6880 6880 6880 6880 0
109 20250401 181700 111153005 6880 6880 6880 6880 0
110 20250401 181600 111153005 6880 6880 6880 6880 0
111 20250401 181500 111153005 6880 6880 6880 6880 0
112 20250401 181400 111153005 6880 6880 6880 6880 0
113 20250401 181300 111153005 6880 6880 6880 6880 0
114 20250401 181200 111153005 6880 6880 6880 6880 0
115 20250401 181100 111153005 6880 6880 6880 6880 0
116 20250401 181000 111153005 6880 6880 6880 6880 0
117 20250401 180900 111153005 6880 6880 6880 6880 0
118 20250401 180800 111153005 6880 6880 6880 6880 0
119 20250401 180700 111153005 6880 6880 6880 6880 0
120 20250401 180600 111153005 6880 6880 6880 6880 0
121 20250401 180500 111153005 6880 6880 6880 6880 0
122 20250401 180400 111153005 6880 6880 6880 6880 45
123 20250401 180300 111153005 6880 6880 6880 6880 0
124 20250401 180200 111153005 6880 6880 6880 6880 0
125 20250401 180100 111153005 6880 6880 6880 6880 0
126 20250401 180000 111153005 6880 6880 6880 6880 0
127 20250401 175900 111153005 6880 6880 6880 6880 0
128 20250401 175800 111153005 6880 6880 6880 6880 0
129 20250401 175700 111153005 6880 6880 6880 6880 0
130 20250401 175600 111153005 6880 6880 6880 6880 0
131 20250401 175500 111153005 6880 6880 6880 6880 0
132 20250401 175400 111153005 6880 6880 6880 6880 0
133 20250401 175300 111153005 6880 6880 6880 6880 0
134 20250401 175200 111153005 6880 6880 6880 6880 0
135 20250401 175100 111153005 6880 6880 6880 6880 0
136 20250401 175000 111153005 6880 6880 6880 6880 0
137 20250401 174900 111153005 6880 6880 6880 6880 0
138 20250401 174800 111153005 6880 6880 6880 6880 0
139 20250401 174700 111153005 6880 6880 6880 6880 0
140 20250401 174600 111153005 6880 6880 6880 6880 0
141 20250401 174500 111153005 6880 6880 6880 6880 0
142 20250401 174400 111153005 6880 6880 6880 6880 0
143 20250401 174300 111153005 6880 6880 6880 6880 0
144 20250401 174200 111153005 6880 6880 6880 6880 0
145 20250401 174100 111153005 6880 6880 6880 6880 0
146 20250401 174000 111153005 6880 6880 6880 6880 0
147 20250401 173900 111153005 6880 6880 6880 6880 0
148 20250401 173800 111153005 6880 6880 6880 6880 0
149 20250401 173700 111153005 6880 6880 6880 6880 0
150 20250401 173600 111153005 6880 6880 6880 6880 0
151 20250401 173500 111153005 6880 6880 6880 6880 0
152 20250401 173400 111153005 6880 6880 6880 6880 45
153 20250401 173300 111153005 6880 6880 6880 6880 0
154 20250401 173200 111153005 6880 6880 6880 6880 0
155 20250401 173100 111153005 6880 6880 6880 6880 0
156 20250401 173000 111153005 6880 6880 6880 6880 0
157 20250401 172900 111153005 6880 6880 6880 6880 0
158 20250401 172800 111153005 6880 6880 6880 6880 0
159 20250401 172700 111153005 6880 6880 6880 6880 0
160 20250401 172600 111153005 6880 6880 6880 6880 0
161 20250401 172500 111153005 6880 6880 6880 6880 0
162 20250401 172400 111153005 6880 6880 6880 6880 0
163 20250401 172300 111153005 6880 6880 6880 6880 0
164 20250401 172200 111153005 6880 6880 6880 6880 0
165 20250401 172100 111153005 6880 6880 6880 6880 0
166 20250401 172000 111153005 6880 6880 6880 6880 0
167 20250401 171900 111153005 6880 6880 6880 6880 0
168 20250401 171800 111153005 6880 6880 6880 6880 0
169 20250401 171700 111153005 6880 6880 6880 6880 0
170 20250401 171600 111153005 6880 6880 6880 6880 0
171 20250401 171500 111153005 6880 6880 6880 6880 0
172 20250401 171400 111153005 6880 6880 6880 6880 0
173 20250401 171300 111153005 6880 6880 6880 6880 0
174 20250401 171200 111153005 6880 6880 6880 6880 0
175 20250401 171100 111153005 6880 6880 6880 6880 0
176 20250401 171000 111153005 6880 6880 6880 6880 0
177 20250401 170900 111153005 6880 6880 6880 6880 0
178 20250401 170800 111153005 6880 6880 6880 6880 0
179 20250401 170700 111153005 6880 6880 6880 6880 0
180 20250401 170600 111153005 6880 6880 6880 6880 0
181 20250401 170500 111153005 6880 6880 6880 6880 0
182 20250401 170400 111153005 6880 6880 6880 6880 45
183 20250401 170300 111153005 6880 6880 6880 6880 0
184 20250401 170200 111153005 6880 6880 6880 6880 0
185 20250401 170100 111153005 6880 6880 6880 6880 0
186 20250401 170000 111153005 6880 6880 6880 6880 0
187 20250401 165900 111153005 6880 6880 6880 6880 0
188 20250401 165800 111153005 6880 6880 6880 6880 0
189 20250401 165700 111153005 6880 6880 6880 6880 0
190 20250401 165600 111153005 6880 6880 6880 6880 0
191 20250401 165500 111153005 6880 6880 6880 6880 0
192 20250401 165400 111153005 6880 6880 6880 6880 0
193 20250401 165300 111153005 6880 6880 6880 6880 0
194 20250401 165200 111153005 6880 6880 6880 6880 0
195 20250401 165100 111153005 6880 6880 6880 6880 0
196 20250401 165000 111153005 6880 6880 6880 6880 0
197 20250401 164900 111153005 6880 6880 6880 6880 0
198 20250401 164800 111153005 6880 6880 6880 6880 0
199 20250401 164700 111153005 6880 6880 6880 6880 0
200 20250401 164600 111153005 6880 6880 6880 6880 0
201 20250401 164500 111153005 6880 6880 6880 6880 0
202 20250401 164400 111153005 6880 6880 6880 6880 0
203 20250401 164300 111153005 6880 6880 6880 6880 0
204 20250401 164200 111153005 6880 6880 6880 6880 0
205 20250401 164100 111153005 6880 6880 6880 6880 0
206 20250401 164000 111153005 6880 6880 6880 6880 0
207 20250401 163900 111153005 6880 6880 6880 6880 0
208 20250401 163800 111153005 6880 6880 6880 6880 0
209 20250401 163700 111153005 6880 6880 6880 6880 0
210 20250401 163600 111153005 6880 6880 6880 6880 0
211 20250401 163500 111153005 6880 6880 6880 6880 0
212 20250401 163400 111153005 6880 6880 6880 6880 45
213 20250401 163300 111153005 6880 6880 6880 6880 0
214 20250401 163200 111153005 6880 6880 6880 6880 0
215 20250401 163100 111153005 6880 6880 6880 6880 0
216 20250401 163000 111153005 6880 6880 6880 6880 0
217 20250401 162900 111153005 6880 6880 6880 6880 0
218 20250401 162800 111153005 6880 6880 6880 6880 0
219 20250401 162700 111153005 6880 6880 6880 6880 0
220 20250401 162600 111153005 6880 6880 6880 6880 0
221 20250401 162500 111153005 6880 6880 6880 6880 0
222 20250401 162400 111153005 6880 6880 6880 6880 0
223 20250401 162300 111153005 6880 6880 6880 6880 0
224 20250401 162200 111153005 6880 6880 6880 6880 0
225 20250401 162100 111153005 6880 6880 6880 6880 0
226 20250401 162000 111153005 6880 6880 6880 6880 0
227 20250401 161900 111153005 6880 6880 6880 6880 0
228 20250401 161800 111153005 6880 6880 6880 6880 0
229 20250401 161700 111153005 6880 6880 6880 6880 0
230 20250401 161600 111153005 6880 6880 6880 6880 0
231 20250401 161500 111153005 6880 6880 6880 6880 0
232 20250401 161400 111153005 6880 6880 6880 6880 0
233 20250401 161300 111153005 6880 6880 6880 6880 0
234 20250401 161200 111153005 6880 6880 6880 6880 0
235 20250401 161100 111153005 6880 6880 6880 6880 0
236 20250401 161000 111153005 6880 6880 6880 6880 0
237 20250401 160900 111153005 6880 6880 6880 6880 0
238 20250401 160800 111153005 6880 6880 6880 6880 0
239 20250401 160700 111153005 6880 6880 6880 6880 0
240 20250401 160600 111153005 6880 6880 6880 6880 0
241 20250401 160500 111153005 6880 6880 6880 6880 0
242 20250401 160400 111153005 6880 6880 6880 6880 45
243 20250401 160300 111153005 6880 6880 6880 6880 0
244 20250401 160200 111153005 6880 6880 6880 6880 0
245 20250401 160100 111153005 6880 6880 6880 6880 0
246 20250401 160000 111153005 6880 6880 6880 6880 0
247 20250401 155900 111153005 6880 6880 6880 6880 0
248 20250401 155800 111153005 6880 6880 6880 6880 0
249 20250401 155700 111153005 6880 6880 6880 6880 0
250 20250401 155600 111153005 6880 6880 6880 6880 0
251 20250401 155500 111153005 6880 6880 6880 6880 0
252 20250401 155400 111153005 6880 6880 6880 6880 0
253 20250401 155300 111153005 6880 6880 6880 6880 0
254 20250401 155200 111153005 6880 6880 6880 6880 0
255 20250401 155100 111153005 6880 6880 6880 6880 0
256 20250401 155000 111153005 6880 6880 6880 6880 0
257 20250401 154900 111153005 6880 6880 6880 6880 0
258 20250401 154800 111153005 6880 6880 6880 6880 0
259 20250401 154700 111153005 6880 6880 6880 6880 0
260 20250401 154600 111153005 6880 6880 6880 6880 0
261 20250401 154500 111153005 6880 6880 6880 6880 0
262 20250401 154400 111153005 6880 6880 6880 6880 0
263 20250401 154300 111153005 6880 6880 6880 6880 0
264 20250401 154200 111153005 6880 6880 6880 6880 0
265 20250401 154100 111153005 6880 6880 6880 6880 0
266 20250401 154000 111153005 6880 6880 6880 6880 0
267 20250401 153900 111153005 6880 6880 6880 6880 0
268 20250401 153800 111153005 6880 6880 6880 6880 0
269 20250401 153700 111153005 6880 6880 6880 6880 0
270 20250401 153600 111153005 6880 6880 6880 6880 0
271 20250401 153500 111153005 6880 6880 6880 6880 0
272 20250401 153400 111153005 6880 6880 6880 6880 45
273 20250401 153300 111153005 6880 6880 6880 6880 0
274 20250401 153200 111153005 6880 6880 6880 6880 0
275 20250401 153100 111153005 6880 6880 6880 6880 0
276 20250401 153000 111153005 6880 6880 6880 6880 45
277 20250401 152900 110843405 6860 6860 6860 6860 0
278 20250401 152800 110843405 6860 6860 6860 6860 0
279 20250401 152700 110843405 6860 6860 6860 6860 0
280 20250401 152600 110843405 6860 6860 6860 6860 0
281 20250401 152500 110843405 6860 6860 6860 6860 0
282 20250401 152400 110843405 6860 6860 6860 6860 0
283 20250401 152300 110843405 6860 6860 6860 6860 0
284 20250401 152200 110843405 6860 6860 6860 6860 0
285 20250401 152100 110843405 6860 6860 6860 6860 0
286 20250401 152000 110843405 6860 6860 6860 6860 0
287 20250401 151900 110843405 6860 6850 6860 6850 221
288 20250401 151800 109329115 6810 6810 6810 6810 0
289 20250401 151700 109329115 6810 6810 6810 6810 0
290 20250401 151600 109329115 6810 6810 6810 6810 0
291 20250401 151500 109329115 6810 6810 6810 6810 0
292 20250401 151400 109329115 6810 6810 6810 6810 0
293 20250401 151300 109329115 6810 6810 6810 6810 0
294 20250401 151200 109329115 6810 6810 6810 6810 0
295 20250401 151100 109329115 6810 6810 6810 6810 0
296 20250401 151000 109329115 6810 6810 6810 6810 0
297 20250401 150900 109329115 6810 6810 6810 6810 0
298 20250401 150800 109329115 6810 6810 6810 6810 0
299 20250401 150700 109329115 6810 6810 6810 6810 0
300 20250401 150600 109329115 6810 6810 6810 6810 3
301 20250401 150500 109308685 6810 6810 6810 6810 0
302 20250401 150400 109308685 6810 6810 6810 6810 0
303 20250401 150300 109308685 6810 6810 6810 6810 0
304 20250401 150200 109308685 6810 6820 6820 6810 310
305 20250401 150100 107197535 6820 6820 6820 6820 50
306 20250401 150000 106856535 6810 6840 6840 6810 199
307 20250401 145900 105500855 6810 6810 6810 6810 0
308 20250401 145800 105500855 6810 6810 6810 6810 0
309 20250401 145700 105500855 6810 6810 6810 6810 0
310 20250401 145600 105500855 6810 6810 6810 6810 0
311 20250401 145500 105500855 6810 6810 6810 6810 0
312 20250401 145400 105500855 6810 6810 6810 6810 0
313 20250401 145300 105500855 6810 6830 6850 6810 352
314 20250401 145200 103101515 6850 6850 6850 6850 0
315 20250401 145100 103101515 6850 6850 6850 6850 0
316 20250401 145000 103101515 6850 6850 6850 6850 0
317 20250401 144900 103101515 6850 6850 6850 6850 0
318 20250401 144800 103101515 6850 6850 6850 6850 0
319 20250401 144700 103101515 6850 6850 6850 6850 1
320 20250401 144600 103094665 6810 6870 6870 6810 192
321 20250401 144500 101786095 6870 6870 6870 6870 0
322 20250401 144400 101786095 6870 6870 6870 6870 0
323 20250401 144300 101786095 6870 6870 6870 6870 0
324 20250401 144200 101786095 6870 6870 6870 6870 0
325 20250401 144100 101786095 6870 6870 6870 6870 0
326 20250401 144000 101786095 6870 6810 6870 6810 3
327 20250401 143900 101765545 6810 6810 6810 6810 190
328 20250401 143800 100471645 6810 6810 6810 6810 0
329 20250401 143700 100471645 6810 6810 6810 6810 0
330 20250401 143600 100471645 6810 6820 6820 6810 161
331 20250401 143500 99375185 6860 6860 6860 6860 0
332 20250401 143400 99375185 6860 6860 6860 6860 0
333 20250401 143300 99375185 6860 6820 6860 6820 2
334 20250401 143200 99361505 6810 6820 6820 6810 191
335 20250401 143100 98060475 6860 6860 6860 6860 146
336 20250401 143000 97058915 6810 6810 6810 6810 0
337 20250401 142900 97058915 6810 6810 6810 6810 0
338 20250401 142800 97058915 6810 6810 6810 6810 0
339 20250401 142700 97058915 6810 6810 6810 6810 0
340 20250401 142600 97058915 6810 6810 6810 6810 0
341 20250401 142500 97058915 6810 6810 6810 6810 191
342 20250401 142400 95758205 6810 6810 6810 6810 0
343 20250401 142300 95758205 6810 6810 6810 6810 0
344 20250401 142200 95758205 6810 6810 6810 6810 0
345 20250401 142100 95758205 6810 6810 6810 6810 0
346 20250401 142000 95758205 6810 6810 6810 6810 0
347 20250401 141900 95758205 6810 6810 6810 6810 161
348 20250401 141800 94661795 6810 6820 6820 6810 191
349 20250401 141700 93359905 6810 6810 6810 6810 0
350 20250401 141600 93359905 6810 6810 6810 6810 0
351 20250401 141500 93359905 6810 6810 6810 6810 0
352 20250401 141400 93359905 6810 6810 6810 6810 0
353 20250401 141300 93359905 6810 6810 6810 6810 0
354 20250401 141200 93359905 6810 6810 6810 6810 0
355 20250401 141100 93359905 6810 6810 6810 6810 191
356 20250401 141000 92059195 6860 6860 6860 6860 0
357 20250401 140900 92059195 6860 6860 6860 6860 0
358 20250401 140800 92059195 6860 6860 6860 6860 0
359 20250401 140700 92059195 6860 6840 6860 6840 104
360 20250401 140600 91347795 6840 6840 6840 6840 0
361 20250401 140500 91347795 6840 6840 6840 6840 1
362 20250401 140400 91340955 6830 6810 6830 6810 223
363 20250401 140300 89821685 6820 6820 6820 6820 3279
364 20250401 140200 67458905 6810 6820 6820 6810 184
365 20250401 140100 66204875 6825 6825 6825 6825 0
366 20250401 140000 66204875 6825 6825 6825 6825 11
367 20250401 135900 66129800 6810 6810 6810 6810 0
368 20250401 135800 66129800 6810 6810 6810 6810 0
369 20250401 135700 66129800 6810 6810 6810 6810 191
370 20250401 135600 64829090 6850 6850 6850 6850 0
371 20250401 135500 64829090 6850 6850 6850 6850 0
372 20250401 135400 64829090 6850 6850 6850 6850 30
373 20250401 135300 64623590 6810 6810 6810 6810 0
374 20250401 135200 64623590 6810 6810 6810 6810 0
375 20250401 135100 64623590 6810 6810 6810 6810 0
376 20250401 135000 64623590 6810 6810 6810 6810 279
377 20250401 134900 62723600 6810 6810 6810 6810 0
378 20250401 134800 62723600 6810 6810 6810 6810 0
379 20250401 134700 62723600 6810 6810 6810 6810 0
380 20250401 134600 62723600 6810 6810 6810 6810 0
381 20250401 134500 62723600 6810 6840 6840 6810 161
382 20250401 134400 61624310 6840 6840 6840 6840 0
383 20250401 134300 61624310 6840 6840 6840 6840 0
384 20250401 134200 61624310 6840 6840 6840 6840 11
385 20250401 134100 61549070 6840 6820 6840 6820 103
386 20250401 134000 60846550 6830 6830 6830 6830 0
387 20250401 133900 60846550 6830 6830 6830 6830 0
388 20250401 133800 60846550 6830 6830 6830 6830 0
389 20250401 133700 60846550 6830 6830 6830 6830 0
390 20250401 133600 60846550 6830 6830 6830 6830 0
391 20250401 133500 60846550 6830 6830 6830 6830 2
392 20250401 133400 60832890 6820 6820 6820 6820 11
393 20250401 133300 60757870 6820 6820 6820 6820 0
394 20250401 133200 60757870 6820 6820 6820 6820 0
395 20250401 133100 60757870 6820 6820 6820 6820 0
396 20250401 133000 60757870 6820 6820 6820 6820 0
397 20250401 132900 60757870 6820 6820 6820 6820 0
398 20250401 132800 60757870 6820 6820 6820 6820 161
399 20250401 132700 59659850 6860 6860 6860 6860 0
400 20250401 132600 59659850 6860 6860 6860 6860 0
401 20250401 132500 59659850 6860 6860 6860 6860 0
402 20250401 132400 59659850 6860 6860 6860 6860 0
403 20250401 132300 59659850 6860 6860 6860 6860 0
404 20250401 132200 59659850 6860 6860 6860 6860 0
405 20250401 132100 59659850 6860 6860 6860 6860 0
406 20250401 132000 59659850 6860 6860 6860 6860 0
407 20250401 131900 59659850 6860 6860 6860 6860 0
408 20250401 131800 59659850 6860 6860 6860 6860 0
409 20250401 131700 59659850 6860 6860 6860 6860 2
410 20250401 131600 59646130 6820 6820 6820 6820 0
411 20250401 131500 59646130 6820 6820 6820 6820 0
412 20250401 131400 59646130 6820 6820 6820 6820 0
413 20250401 131300 59646130 6820 6820 6820 6820 25
414 20250401 131200 59475630 6860 6860 6860 6860 0
415 20250401 131100 59475630 6860 6820 6860 6810 169
416 20250401 131000 58323990 6860 6860 6860 6860 0
417 20250401 130900 58323990 6860 6860 6860 6860 0
418 20250401 130800 58323990 6860 6860 6860 6860 0
419 20250401 130700 58323990 6860 6860 6860 6860 0
420 20250401 130600 58323990 6860 6860 6860 6860 0
421 20250401 130500 58323990 6860 6860 6860 6860 0
422 20250401 130400 58323990 6860 6860 6860 6860 0
423 20250401 130300 58323990 6860 6860 6860 6860 0
424 20250401 130200 58323990 6860 6860 6860 6860 0
425 20250401 130100 58323990 6860 6860 6860 6860 0
426 20250401 130000 58323990 6860 6860 6860 6860 0
427 20250401 125900 58323990 6860 6860 6860 6860 0
428 20250401 125800 58323990 6860 6860 6860 6860 0
429 20250401 125700 58323990 6860 6860 6860 6860 1
430 20250401 125600 58317130 6850 6850 6850 6850 0
431 20250401 125500 58317130 6850 6850 6850 6850 2
432 20250401 125400 58303430 6820 6850 6850 6820 162
433 20250401 125300 57196810 6890 6890 6890 6890 0
434 20250401 125200 57196810 6890 6890 6890 6890 0
435 20250401 125100 57196810 6890 6890 6890 6890 0
436 20250401 125000 57196810 6890 6890 6890 6890 0
437 20250401 124900 57196810 6890 6890 6890 6890 0
438 20250401 124800 57196810 6890 6890 6890 6890 0
439 20250401 124700 57196810 6890 6890 6890 6890 0
440 20250401 124600 57196810 6890 6890 6890 6890 0
441 20250401 124500 57196810 6890 6890 6890 6890 0
442 20250401 124400 57196810 6890 6890 6890 6890 0
443 20250401 124300 57196810 6890 6890 6890 6890 0
444 20250401 124200 57196810 6890 6890 6890 6890 0
445 20250401 124100 57196810 6890 6890 6890 6890 1
446 20250401 124000 57189920 6850 6850 6850 6850 0
447 20250401 123900 57189920 6850 6850 6850 6850 0
448 20250401 123800 57189920 6850 6850 6850 6850 12
449 20250401 123700 57107720 6850 6850 6850 6850 162
450 20250401 123600 55998020 6850 6850 6850 6850 0
451 20250401 123500 55998020 6850 6850 6850 6850 0
452 20250401 123400 55998020 6850 6850 6850 6850 2
453 20250401 123300 55984320 6900 6900 6900 6900 0
454 20250401 123200 55984320 6900 6900 6900 6900 0
455 20250401 123100 55984320 6900 6900 6900 6900 0
456 20250401 123000 55984320 6900 6900 6900 6900 0
457 20250401 122900 55984320 6900 6900 6900 6900 0
458 20250401 122800 55984320 6900 6900 6900 6900 0
459 20250401 122700 55984320 6900 6900 6900 6900 0
460 20250401 122600 55984320 6900 6900 6900 6900 0
461 20250401 122500 55984320 6900 6900 6900 6900 0
462 20250401 122400 55984320 6900 6900 6900 6900 0
463 20250401 122300 55984320 6900 6900 6900 6900 0
464 20250401 122200 55984320 6900 6900 6900 6900 0
465 20250401 122100 55984320 6900 6900 6900 6900 2
466 20250401 122000 55970520 6850 6860 6860 6850 162
467 20250401 121900 54860700 6900 6900 6900 6900 0
468 20250401 121800 54860700 6900 6900 6900 6900 0
469 20250401 121700 54860700 6900 6900 6900 6900 0
470 20250401 121600 54860700 6900 6900 6900 6900 2
471 20250401 121500 54846900 6900 6900 6900 6900 0
472 20250401 121400 54846900 6900 6900 6900 6900 0
473 20250401 121300 54846900 6900 6900 6900 6900 0
474 20250401 121200 54846900 6900 6900 6900 6900 0
475 20250401 121100 54846900 6900 6900 6900 6900 5
476 20250401 121000 54812400 6900 6900 6900 6900 0
477 20250401 120900 54812400 6900 6900 6900 6900 0
478 20250401 120800 54812400 6900 6900 6900 6900 0
479 20250401 120700 54812400 6900 6900 6900 6900 0
480 20250401 120600 54812400 6900 6900 6900 6900 2
481 20250401 120500 54798600 6850 6850 6850 6850 0
482 20250401 120400 54798600 6850 6850 6850 6850 0
483 20250401 120300 54798600 6850 6860 6860 6850 162
484 20250401 120200 53688840 6900 6900 6900 6900 0
485 20250401 120100 53688840 6900 6900 6900 6900 2
486 20250401 120000 53675040 6900 6900 6900 6900 0
487 20250401 115900 53675040 6900 6900 6900 6900 0
488 20250401 115800 53675040 6900 6900 6900 6900 0
489 20250401 115700 53675040 6900 6900 6900 6900 0
490 20250401 115600 53675040 6900 6900 6900 6900 0
491 20250401 115500 53675040 6900 6900 6900 6900 0
492 20250401 115400 53675040 6900 6900 6900 6900 75
493 20250401 115300 53157540 6900 6900 6900 6900 0
494 20250401 115200 53157540 6900 6900 6900 6900 0
495 20250401 115100 53157540 6900 6900 6900 6900 0
496 20250401 115000 53157540 6900 6900 6900 6900 28
497 20250401 114900 52964340 6900 6900 6900 6900 0
498 20250401 114800 52964340 6900 6890 6900 6890 28
499 20250401 114700 52771230 6890 6890 6890 6890 0
500 20250401 114600 52771230 6890 6860 6890 6850 190
501 20250401 114500 51468210 6890 6890 6890 6890 0
502 20250401 114400 51468210 6890 6880 6890 6880 28
503 20250401 114300 51275340 6870 6860 6870 6860 4
504 20250401 114200 51247870 6890 6890 6890 6890 28
505 20250401 114100 51054950 6890 6890 6890 6890 0
506 20250401 114000 51054950 6890 6890 6890 6890 28
507 20250401 113900 50862030 6890 6890 6890 6890 0
508 20250401 113800 50862030 6890 6890 6890 6890 28
509 20250401 113700 50669110 6890 6890 6890 6890 0
510 20250401 113600 50669110 6890 6850 6890 6850 194
511 20250401 113500 49338890 6850 6850 6850 6850 0
512 20250401 113400 49338890 6850 6850 6850 6850 28
513 20250401 113300 49147090 6850 6850 6850 6850 0
514 20250401 113200 49147090 6850 6850 6850 6850 28
515 20250401 113100 48955290 6850 6850 6850 6850 0
516 20250401 113000 48955290 6850 6830 6850 6810 443
517 20250401 112900 45933730 6820 6850 6850 6820 162
518 20250401 112800 44828620 6900 6890 6900 6890 28
519 20250401 112700 44635430 6900 6900 6900 6900 0
520 20250401 112600 44635430 6900 6890 6900 6890 28
521 20250401 112500 44442440 6900 6900 6900 6900 0
522 20250401 112400 44442440 6900 6900 6900 6900 28
523 20250401 112300 44249240 6910 6910 6910 6910 0
524 20250401 112200 44249240 6910 6880 6910 6880 28
525 20250401 112100 44056040 6880 6880 6880 6880 0
526 20250401 112000 44056040 6880 6880 6880 6880 28
527 20250401 111900 43863400 6810 6810 6810 6810 1
528 20250401 111800 43856590 6880 6860 6880 6860 28
529 20250401 111700 43664010 6800 6800 6800 6800 591
530 20250401 111600 39645210 6800 6800 6800 6800 38
531 20250401 111500 39386810 6800 6800 6800 6800 9
532 20250401 111400 39325610 6800 6790 6800 6790 211
533 20250401 111300 37890880 6790 6810 6810 6790 2163
534 20250401 111200 23180980 6860 6820 6860 6810 190
535 20250401 111100 21885190 6860 6860 6860 6860 0
536 20250401 111000 21885190 6860 6860 6860 6860 0
537 20250401 110900 21885190 6860 6820 6860 6820 79
538 20250401 110800 21346170 6860 6860 6860 6860 0
539 20250401 110700 21346170 6860 6860 6860 6860 1
540 20250401 110600 21339310 6860 6860 6860 6860 0
541 20250401 110500 21339310 6860 6860 6860 6860 0
542 20250401 110400 21339310 6860 6860 6860 6860 0
543 20250401 110300 21339310 6860 6860 6860 6860 0
544 20250401 110200 21339310 6860 6860 6860 6860 6
545 20250401 110100 21298150 6860 6860 6860 6860 0
546 20250401 110000 21298150 6860 6860 6860 6860 6
547 20250401 105900 21256990 6860 6860 6860 6860 0
548 20250401 105800 21256990 6860 6860 6860 6860 6
549 20250401 105700 21215830 6860 6860 6860 6860 0
550 20250401 105600 21215830 6860 6860 6860 6860 6
551 20250401 105500 21174670 6810 6840 6840 6810 162
552 20250401 105400 20070160 6880 6880 6880 6880 6
553 20250401 105300 20028880 6880 6880 6880 6880 0
554 20250401 105200 20028880 6880 6860 6880 6860 6
555 20250401 105100 19987660 6860 6860 6860 6860 0
556 20250401 105000 19987660 6860 6860 6860 6860 6
557 20250401 104900 19946500 6860 6860 6860 6860 0
558 20250401 104800 19946500 6860 6860 6860 6860 6
559 20250401 104700 19905340 6860 6860 6860 6860 0
560 20250401 104600 19905340 6860 6860 6860 6860 6
561 20250401 104500 19864180 6860 6860 6860 6860 0
562 20250401 104400 19864180 6860 6860 6860 6860 6
563 20250401 104300 19823020 6860 6860 6860 6860 0
564 20250401 104200 19823020 6860 6860 6860 6860 6
565 20250401 104100 19781860 6860 6860 6860 6860 0
566 20250401 104000 19781860 6860 6840 6860 6840 6
567 20250401 103900 19740740 6840 6840 6840 6840 0
568 20250401 103800 19740740 6840 6870 6870 6810 169
569 20250401 103700 18587780 6870 6870 6870 6870 0
570 20250401 103600 18587780 6870 6870 6870 6870 6
571 20250401 103500 18546560 6870 6870 6870 6870 0
572 20250401 103400 18546560 6870 6870 6870 6870 7
573 20250401 103300 18498470 6870 6870 6870 6870 0
574 20250401 103200 18498470 6870 6860 6870 6860 7
575 20250401 103100 18450390 6830 6830 6830 6830 0
576 20250401 103000 18450390 6830 6870 6870 6830 15
577 20250401 102900 18347660 6870 6870 6870 6870 0
578 20250401 102800 18347660 6870 6860 6870 6860 7
579 20250401 102700 18299610 6860 6860 6860 6860 0
580 20250401 102600 18299610 6860 6860 6860 6860 7
581 20250401 102500 18251590 6870 6870 6870 6870 0
582 20250401 102400 18251590 6870 6860 6870 6860 7
583 20250401 102300 18203520 6820 6820 6820 6820 0
584 20250401 102200 18203520 6820 6820 6820 6820 0
585 20250401 102100 18203520 6820 6890 6890 6820 162
586 20250401 102000 17096530 6940 6940 6940 6940 0
587 20250401 101900 17096530 6940 6940 6940 6940 0
588 20250401 101800 17096530 6940 6940 6940 6940 0
589 20250401 101700 17096530 6940 6940 6940 6940 0
590 20250401 101600 17096530 6940 6940 6940 6940 0
591 20250401 101500 17096530 6940 6940 6940 6940 0
592 20250401 101400 17096530 6940 6940 6940 6940 0
593 20250401 101300 17096530 6940 6940 6940 6940 1
594 20250401 101200 17089590 6930 6930 6930 6930 39
595 20250401 101100 16819320 6930 6930 6930 6930 0
596 20250401 101000 16819320 6930 6930 6930 6930 0
597 20250401 100900 16819320 6930 6930 6930 6930 0
598 20250401 100800 16819320 6930 6930 6930 6930 0
599 20250401 100700 16819320 6930 6930 6930 6930 30
600 20250401 100600 16611420 6930 6930 6930 6930 0
601 20250401 100500 16611420 6930 6890 6930 6890 50
602 20250401 100400 16265250 6800 6880 6880 6800 162
603 20250401 100300 15159260 6940 6930 6940 6890 227
604 20250401 100200 13587930 6930 6930 6930 6930 79
605 20250401 100100 13040460 6930 6930 6930 6930 0
606 20250401 100000 13040460 6930 6930 6930 6930 0
607 20250401 095900 13040460 6930 6930 6930 6930 0
608 20250401 095800 13040460 6930 6930 6930 6930 0
609 20250401 095700 13040460 6930 6920 6930 6920 29
610 20250401 095600 12839580 6920 6920 6920 6920 0
611 20250401 095500 12839580 6920 6920 6920 6920 0
612 20250401 095400 12839580 6920 6920 6920 6920 0
613 20250401 095300 12839580 6920 6920 6920 6920 0
614 20250401 095200 12839580 6920 6910 6920 6910 29
615 20250401 095100 12638930 6900 6900 6900 6900 0
616 20250401 095000 12638930 6900 6900 6900 6900 0
617 20250401 094900 12638930 6900 6900 6900 6900 62
618 20250401 094800 12211130 6900 6900 6900 6900 1
619 20250401 094700 12204230 6900 6860 6920 6820 206
620 20250401 094600 10792170 6850 6850 6850 6850 0
621 20250401 094500 10792170 6850 6850 6850 6850 0
622 20250401 094400 10792170 6850 6850 6850 6850 1
623 20250401 094300 10785320 6920 6920 6920 6920 0
624 20250401 094200 10785320 6920 6900 6920 6900 29
625 20250401 094100 10584820 6800 6800 6800 6800 0
626 20250401 094000 10584820 6800 6800 6800 6800 0
627 20250401 093900 10584820 6800 6800 6800 6800 0
628 20250401 093800 10584820 6800 6800 6800 6800 0
629 20250401 093700 10584820 6800 6800 6800 6800 0
630 20250401 093600 10584820 6800 6800 6800 6800 0
631 20250401 093500 10584820 6800 6800 6800 6800 0
632 20250401 093400 10584820 6800 6800 6800 6800 0
633 20250401 093300 10584820 6800 6800 6800 6800 0
634 20250401 093200 10584820 6800 6800 6800 6800 0
635 20250401 093100 10584820 6800 6800 6800 6800 0
636 20250401 093000 10584820 6800 6880 6880 6800 162
637 20250401 092900 9477710 6940 6940 6940 6940 0
638 20250401 092800 9477710 6940 6940 6940 6940 113
639 20250401 092700 8693490 6880 6880 6880 6880 1
640 20250401 092600 8686610 6890 6890 6890 6890 0
641 20250401 092500 8686610 6890 6890 6890 6890 0
642 20250401 092400 8686610 6890 6940 6940 6890 109
643 20250401 092300 7934890 6940 6940 6940 6940 113
644 20250401 092200 7150670 6950 6950 6950 6950 0
645 20250401 092100 7150670 6950 6950 6950 6950 0
646 20250401 092000 7150670 6950 6950 6950 6950 0
647 20250401 091900 7150670 6950 6950 6950 6950 0
648 20250401 091800 7150670 6950 6950 6950 6950 0
649 20250401 091700 7150670 6950 6950 6950 6950 0
650 20250401 091600 7150670 6950 6950 6950 6950 0
651 20250401 091500 7150670 6950 6950 6950 6950 0
652 20250401 091400 7150670 6950 6950 6950 6950 0
653 20250401 091300 7150670 6950 6950 6950 6950 0
654 20250401 091200 7150670 6950 6950 6950 6950 0
655 20250401 091100 7150670 6950 6950 6950 6950 1
656 20250401 091000 7143720 6920 6920 6920 6920 0
657 20250401 090900 7143720 6920 6920 6920 6920 0
658 20250401 090800 7143720 6920 6920 6920 6920 0
659 20250401 090700 7143720 6920 6920 6920 6920 31
660 20250401 090600 6929200 6930 6930 6930 6930 0
661 20250401 090500 6929200 6930 6930 6930 6930 0
662 20250401 090400 6929200 6930 6920 6940 6920 291
663 20250401 090300 4912640 6910 6910 6910 6910 0
664 20250401 090200 4912640 6910 6910 6910 6910 0
665 20250401 090100 4912640 6910 6890 6910 6890 19
666 20250401 090000 4781530 6880 6860 6880 6860 697

1
079170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,5200000,0,36296000000,0.00
20250327,0,5200000,0,36244000000,0.00
20250326,0,5200000,0,36400000000,0.00
20250325,0,5200000,0,37024000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 5200000 0 36296000000 0.00
3 20250327 0 5200000 0 36244000000 0.00
4 20250326 0 5200000 0 36400000000 0.00
5 20250325 0 5200000 0 37024000000 0.00