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
079430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,67125210,7070,7070,7070,7070,315
20250401,200300,67125210,7070,7070,7070,7070,0
20250401,200200,67125210,7070,7070,7070,7070,0
20250401,200100,67125210,7070,7070,7070,7070,0
20250401,200000,67125210,7070,7070,7070,7070,0
20250401,195900,67125210,7070,7070,7070,7070,0
20250401,195800,67125210,7070,7070,7070,7070,0
20250401,195700,67125210,7070,7070,7070,7070,0
20250401,195600,67125210,7070,7070,7070,7070,0
20250401,195500,67125210,7070,7070,7070,7070,0
20250401,195400,67125210,7070,7070,7070,7070,0
20250401,195300,67125210,7070,7070,7070,7070,0
20250401,195200,67125210,7070,7070,7070,7070,0
20250401,195100,67125210,7070,7070,7070,7070,0
20250401,195000,67125210,7070,7070,7070,7070,0
20250401,194900,67125210,7070,7070,7070,7070,0
20250401,194800,67125210,7070,7070,7070,7070,0
20250401,194700,67125210,7070,7070,7070,7070,0
20250401,194600,67125210,7070,7070,7070,7070,0
20250401,194500,67125210,7070,7070,7070,7070,0
20250401,194400,67125210,7070,7070,7070,7070,0
20250401,194300,67125210,7070,7070,7070,7070,0
20250401,194200,67125210,7070,7070,7070,7070,0
20250401,194100,67125210,7070,7070,7070,7070,0
20250401,194000,67125210,7070,7070,7070,7070,0
20250401,193900,67125210,7070,7070,7070,7070,0
20250401,193800,67125210,7070,7070,7070,7070,0
20250401,193700,67125210,7070,7070,7070,7070,0
20250401,193600,67125210,7070,7070,7070,7070,0
20250401,193500,67125210,7070,7070,7070,7070,0
20250401,193400,67125210,7070,7070,7070,7070,315
20250401,193300,67125210,7070,7070,7070,7070,0
20250401,193200,67125210,7070,7070,7070,7070,0
20250401,193100,67125210,7070,7070,7070,7070,0
20250401,193000,67125210,7070,7070,7070,7070,0
20250401,192900,67125210,7070,7070,7070,7070,0
20250401,192800,67125210,7070,7070,7070,7070,0
20250401,192700,67125210,7070,7070,7070,7070,0
20250401,192600,67125210,7070,7070,7070,7070,0
20250401,192500,67125210,7070,7070,7070,7070,0
20250401,192400,67125210,7070,7070,7070,7070,0
20250401,192300,67125210,7070,7070,7070,7070,0
20250401,192200,67125210,7070,7070,7070,7070,0
20250401,192100,67125210,7070,7070,7070,7070,0
20250401,192000,67125210,7070,7070,7070,7070,0
20250401,191900,67125210,7070,7070,7070,7070,0
20250401,191800,67125210,7070,7070,7070,7070,0
20250401,191700,67125210,7070,7070,7070,7070,0
20250401,191600,67125210,7070,7070,7070,7070,0
20250401,191500,67125210,7070,7070,7070,7070,0
20250401,191400,67125210,7070,7070,7070,7070,0
20250401,191300,67125210,7070,7070,7070,7070,0
20250401,191200,67125210,7070,7070,7070,7070,0
20250401,191100,67125210,7070,7070,7070,7070,0
20250401,191000,67125210,7070,7070,7070,7070,0
20250401,190900,67125210,7070,7070,7070,7070,0
20250401,190800,67125210,7070,7070,7070,7070,0
20250401,190700,67125210,7070,7070,7070,7070,0
20250401,190600,67125210,7070,7070,7070,7070,0
20250401,190500,67125210,7070,7070,7070,7070,0
20250401,190400,67125210,7070,7070,7070,7070,315
20250401,190300,67125210,7070,7070,7070,7070,0
20250401,190200,67125210,7070,7070,7070,7070,0
20250401,190100,67125210,7070,7070,7070,7070,0
20250401,190000,67125210,7070,7070,7070,7070,0
20250401,185900,67125210,7070,7070,7070,7070,0
20250401,185800,67125210,7070,7070,7070,7070,0
20250401,185700,67125210,7070,7070,7070,7070,0
20250401,185600,67125210,7070,7070,7070,7070,0
20250401,185500,67125210,7070,7070,7070,7070,0
20250401,185400,67125210,7070,7070,7070,7070,0
20250401,185300,67125210,7070,7070,7070,7070,0
20250401,185200,67125210,7070,7070,7070,7070,0
20250401,185100,67125210,7070,7070,7070,7070,0
20250401,185000,67125210,7070,7070,7070,7070,0
20250401,184900,67125210,7070,7070,7070,7070,0
20250401,184800,67125210,7070,7070,7070,7070,0
20250401,184700,67125210,7070,7070,7070,7070,0
20250401,184600,67125210,7070,7070,7070,7070,0
20250401,184500,67125210,7070,7070,7070,7070,0
20250401,184400,67125210,7070,7070,7070,7070,0
20250401,184300,67125210,7070,7070,7070,7070,0
20250401,184200,67125210,7070,7070,7070,7070,0
20250401,184100,67125210,7070,7070,7070,7070,0
20250401,184000,67125210,7070,7070,7070,7070,0
20250401,183900,67125210,7070,7070,7070,7070,0
20250401,183800,67125210,7070,7070,7070,7070,0
20250401,183700,67125210,7070,7070,7070,7070,0
20250401,183600,67125210,7070,7070,7070,7070,0
20250401,183500,67125210,7070,7070,7070,7070,0
20250401,183400,67125210,7070,7070,7070,7070,315
20250401,183300,67125210,7070,7070,7070,7070,0
20250401,183200,67125210,7070,7070,7070,7070,0
20250401,183100,67125210,7070,7070,7070,7070,0
20250401,183000,67125210,7070,7070,7070,7070,0
20250401,182900,67125210,7070,7070,7070,7070,0
20250401,182800,67125210,7070,7070,7070,7070,0
20250401,182700,67125210,7070,7070,7070,7070,0
20250401,182600,67125210,7070,7070,7070,7070,0
20250401,182500,67125210,7070,7070,7070,7070,0
20250401,182400,67125210,7070,7070,7070,7070,0
20250401,182300,67125210,7070,7070,7070,7070,0
20250401,182200,67125210,7070,7070,7070,7070,0
20250401,182100,67125210,7070,7070,7070,7070,0
20250401,182000,67125210,7070,7070,7070,7070,0
20250401,181900,67125210,7070,7070,7070,7070,0
20250401,181800,67125210,7070,7070,7070,7070,0
20250401,181700,67125210,7070,7070,7070,7070,0
20250401,181600,67125210,7070,7070,7070,7070,0
20250401,181500,67125210,7070,7070,7070,7070,0
20250401,181400,67125210,7070,7070,7070,7070,0
20250401,181300,67125210,7070,7070,7070,7070,0
20250401,181200,67125210,7070,7070,7070,7070,0
20250401,181100,67125210,7070,7070,7070,7070,0
20250401,181000,67125210,7070,7070,7070,7070,0
20250401,180900,67125210,7070,7070,7070,7070,0
20250401,180800,67125210,7070,7070,7070,7070,0
20250401,180700,67125210,7070,7070,7070,7070,0
20250401,180600,67125210,7070,7070,7070,7070,0
20250401,180500,67125210,7070,7070,7070,7070,0
20250401,180400,67125210,7070,7070,7070,7070,315
20250401,180300,67125210,7070,7070,7070,7070,0
20250401,180200,67125210,7070,7070,7070,7070,0
20250401,180100,67125210,7070,7070,7070,7070,0
20250401,180000,67125210,7070,7070,7070,7070,0
20250401,175900,67125210,7070,7070,7070,7070,0
20250401,175800,67125210,7070,7070,7070,7070,0
20250401,175700,67125210,7070,7070,7070,7070,0
20250401,175600,67125210,7070,7070,7070,7070,0
20250401,175500,67125210,7070,7070,7070,7070,0
20250401,175400,67125210,7070,7070,7070,7070,0
20250401,175300,67125210,7070,7070,7070,7070,0
20250401,175200,67125210,7070,7070,7070,7070,0
20250401,175100,67125210,7070,7070,7070,7070,0
20250401,175000,67125210,7070,7070,7070,7070,0
20250401,174900,67125210,7070,7070,7070,7070,0
20250401,174800,67125210,7070,7070,7070,7070,0
20250401,174700,67125210,7070,7070,7070,7070,0
20250401,174600,67125210,7070,7070,7070,7070,0
20250401,174500,67125210,7070,7070,7070,7070,0
20250401,174400,67125210,7070,7070,7070,7070,0
20250401,174300,67125210,7070,7070,7070,7070,0
20250401,174200,67125210,7070,7070,7070,7070,0
20250401,174100,67125210,7070,7070,7070,7070,0
20250401,174000,67125210,7070,7070,7070,7070,0
20250401,173900,67125210,7070,7070,7070,7070,0
20250401,173800,67125210,7070,7070,7070,7070,0
20250401,173700,67125210,7070,7070,7070,7070,0
20250401,173600,67125210,7070,7070,7070,7070,0
20250401,173500,67125210,7070,7070,7070,7070,0
20250401,173400,67125210,7070,7070,7070,7070,315
20250401,173300,67125210,7070,7070,7070,7070,0
20250401,173200,67125210,7070,7070,7070,7070,0
20250401,173100,67125210,7070,7070,7070,7070,0
20250401,173000,67125210,7070,7070,7070,7070,0
20250401,172900,67125210,7070,7070,7070,7070,0
20250401,172800,67125210,7070,7070,7070,7070,0
20250401,172700,67125210,7070,7070,7070,7070,0
20250401,172600,67125210,7070,7070,7070,7070,0
20250401,172500,67125210,7070,7070,7070,7070,0
20250401,172400,67125210,7070,7070,7070,7070,0
20250401,172300,67125210,7070,7070,7070,7070,0
20250401,172200,67125210,7070,7070,7070,7070,0
20250401,172100,67125210,7070,7070,7070,7070,0
20250401,172000,67125210,7070,7070,7070,7070,0
20250401,171900,67125210,7070,7070,7070,7070,0
20250401,171800,67125210,7070,7070,7070,7070,0
20250401,171700,67125210,7070,7070,7070,7070,0
20250401,171600,67125210,7070,7070,7070,7070,0
20250401,171500,67125210,7070,7070,7070,7070,0
20250401,171400,67125210,7070,7070,7070,7070,0
20250401,171300,67125210,7070,7070,7070,7070,0
20250401,171200,67125210,7070,7070,7070,7070,0
20250401,171100,67125210,7070,7070,7070,7070,0
20250401,171000,67125210,7070,7070,7070,7070,0
20250401,170900,67125210,7070,7070,7070,7070,0
20250401,170800,67125210,7070,7070,7070,7070,0
20250401,170700,67125210,7070,7070,7070,7070,0
20250401,170600,67125210,7070,7070,7070,7070,0
20250401,170500,67125210,7070,7070,7070,7070,0
20250401,170400,67125210,7070,7070,7070,7070,315
20250401,170300,67125210,7070,7070,7070,7070,0
20250401,170200,67125210,7070,7070,7070,7070,0
20250401,170100,67125210,7070,7070,7070,7070,0
20250401,170000,67125210,7070,7070,7070,7070,0
20250401,165900,67125210,7070,7070,7070,7070,0
20250401,165800,67125210,7070,7070,7070,7070,0
20250401,165700,67125210,7070,7070,7070,7070,0
20250401,165600,67125210,7070,7070,7070,7070,0
20250401,165500,67125210,7070,7070,7070,7070,0
20250401,165400,67125210,7070,7070,7070,7070,0
20250401,165300,67125210,7070,7070,7070,7070,0
20250401,165200,67125210,7070,7070,7070,7070,0
20250401,165100,67125210,7070,7070,7070,7070,0
20250401,165000,67125210,7070,7070,7070,7070,0
20250401,164900,67125210,7070,7070,7070,7070,0
20250401,164800,67125210,7070,7070,7070,7070,0
20250401,164700,67125210,7070,7070,7070,7070,0
20250401,164600,67125210,7070,7070,7070,7070,0
20250401,164500,67125210,7070,7070,7070,7070,0
20250401,164400,67125210,7070,7070,7070,7070,0
20250401,164300,67125210,7070,7070,7070,7070,0
20250401,164200,67125210,7070,7070,7070,7070,0
20250401,164100,67125210,7070,7070,7070,7070,0
20250401,164000,67125210,7070,7070,7070,7070,0
20250401,163900,67125210,7070,7070,7070,7070,0
20250401,163800,67125210,7070,7070,7070,7070,0
20250401,163700,67125210,7070,7070,7070,7070,0
20250401,163600,67125210,7070,7070,7070,7070,0
20250401,163500,67125210,7070,7070,7070,7070,0
20250401,163400,67125210,7070,7070,7070,7070,315
20250401,163300,67125210,7070,7070,7070,7070,0
20250401,163200,67125210,7070,7070,7070,7070,0
20250401,163100,67125210,7070,7070,7070,7070,0
20250401,163000,67125210,7070,7070,7070,7070,0
20250401,162900,67125210,7070,7070,7070,7070,0
20250401,162800,67125210,7070,7070,7070,7070,0
20250401,162700,67125210,7070,7070,7070,7070,0
20250401,162600,67125210,7070,7070,7070,7070,0
20250401,162500,67125210,7070,7070,7070,7070,0
20250401,162400,67125210,7070,7070,7070,7070,0
20250401,162300,67125210,7070,7070,7070,7070,0
20250401,162200,67125210,7070,7070,7070,7070,0
20250401,162100,67125210,7070,7070,7070,7070,0
20250401,162000,67125210,7070,7070,7070,7070,0
20250401,161900,67125210,7070,7070,7070,7070,0
20250401,161800,67125210,7070,7070,7070,7070,0
20250401,161700,67125210,7070,7070,7070,7070,0
20250401,161600,67125210,7070,7070,7070,7070,0
20250401,161500,67125210,7070,7070,7070,7070,0
20250401,161400,67125210,7070,7070,7070,7070,0
20250401,161300,67125210,7070,7070,7070,7070,0
20250401,161200,67125210,7070,7070,7070,7070,0
20250401,161100,67125210,7070,7070,7070,7070,0
20250401,161000,67125210,7070,7070,7070,7070,0
20250401,160900,67125210,7070,7070,7070,7070,0
20250401,160800,67125210,7070,7070,7070,7070,0
20250401,160700,67125210,7070,7070,7070,7070,0
20250401,160600,67125210,7070,7070,7070,7070,0
20250401,160500,67125210,7070,7070,7070,7070,0
20250401,160400,67125210,7070,7070,7070,7070,315
20250401,160300,67125210,7070,7070,7070,7070,0
20250401,160200,67125210,7070,7070,7070,7070,0
20250401,160100,67125210,7070,7070,7070,7070,0
20250401,160000,67125210,7070,7070,7070,7070,0
20250401,155900,67125210,7070,7070,7070,7070,0
20250401,155800,67125210,7070,7070,7070,7070,0
20250401,155700,67125210,7070,7070,7070,7070,0
20250401,155600,67125210,7070,7070,7070,7070,0
20250401,155500,67125210,7070,7070,7070,7070,0
20250401,155400,67125210,7070,7070,7070,7070,0
20250401,155300,67125210,7070,7070,7070,7070,0
20250401,155200,67125210,7070,7070,7070,7070,0
20250401,155100,67125210,7070,7070,7070,7070,0
20250401,155000,67125210,7070,7070,7070,7070,0
20250401,154900,67125210,7070,7070,7070,7070,0
20250401,154800,67125210,7070,7070,7070,7070,0
20250401,154700,67125210,7070,7070,7070,7070,0
20250401,154600,67125210,7070,7070,7070,7070,0
20250401,154500,67125210,7070,7070,7070,7070,0
20250401,154400,67125210,7070,7070,7070,7070,0
20250401,154300,67125210,7070,7070,7070,7070,0
20250401,154200,67125210,7070,7070,7070,7070,0
20250401,154100,67125210,7070,7070,7070,7070,0
20250401,154000,67125210,7070,7070,7070,7070,0
20250401,153900,67125210,7070,7070,7070,7070,0
20250401,153800,67125210,7070,7070,7070,7070,0
20250401,153700,67125210,7070,7070,7070,7070,0
20250401,153600,67125210,7070,7070,7070,7070,0
20250401,153500,67125210,7070,7070,7070,7070,0
20250401,153400,67125210,7070,7070,7070,7070,315
20250401,153300,67125210,7070,7070,7070,7070,0
20250401,153200,67125210,7070,7070,7070,7070,0
20250401,153100,67125210,7070,7070,7070,7070,0
20250401,153000,67125210,7070,7070,7070,7070,315
20250401,152900,64898160,7070,7070,7070,7070,0
20250401,152800,64898160,7070,7070,7070,7070,0
20250401,152700,64898160,7070,7070,7070,7070,0
20250401,152600,64898160,7070,7070,7070,7070,0
20250401,152500,64898160,7070,7070,7070,7070,0
20250401,152400,64898160,7070,7070,7070,7070,0
20250401,152300,64898160,7070,7070,7070,7070,0
20250401,152200,64898160,7070,7070,7070,7070,0
20250401,152100,64898160,7070,7070,7070,7070,0
20250401,152000,64898160,7070,7070,7070,7070,0
20250401,151900,64898160,7070,7070,7070,7070,0
20250401,151800,64898160,7070,7070,7070,7070,3
20250401,151700,64876950,7070,7070,7070,7070,0
20250401,151600,64876950,7070,7070,7070,7070,184
20250401,151500,63576070,7070,7070,7070,7070,0
20250401,151400,63576070,7070,7080,7080,7070,71
20250401,151300,63073810,7080,7080,7080,7080,0
20250401,151200,63073810,7080,7080,7080,7080,0
20250401,151100,63073810,7080,7080,7080,7080,28
20250401,151000,62875570,7070,7070,7070,7070,70
20250401,150900,62380670,7090,7090,7090,7090,0
20250401,150800,62380670,7090,7090,7090,7090,0
20250401,150700,62380670,7090,7090,7090,7090,0
20250401,150600,62380670,7090,7090,7090,7090,0
20250401,150500,62380670,7090,7100,7100,7090,91
20250401,150400,61735470,7070,7070,7070,7070,0
20250401,150300,61735470,7070,7070,7070,7070,0
20250401,150200,61735470,7070,7070,7070,7070,0
20250401,150100,61735470,7070,7070,7070,7070,0
20250401,150000,61735470,7070,7070,7070,7070,0
20250401,145900,61735470,7070,7070,7070,7070,0
20250401,145800,61735470,7070,7070,7070,7070,0
20250401,145700,61735470,7070,7070,7070,7070,0
20250401,145600,61735470,7070,7070,7070,7070,51
20250401,145500,61374900,7070,7070,7070,7070,0
20250401,145400,61374900,7070,7070,7070,7070,0
20250401,145300,61374900,7070,7070,7070,7070,0
20250401,145200,61374900,7070,7070,7070,7070,0
20250401,145100,61374900,7070,7070,7070,7070,0
20250401,145000,61374900,7070,7070,7070,7070,17
20250401,144900,61254710,7070,7070,7070,7070,0
20250401,144800,61254710,7070,7070,7070,7070,0
20250401,144700,61254710,7070,7070,7070,7070,0
20250401,144600,61254710,7070,7070,7070,7070,0
20250401,144500,61254710,7070,7070,7070,7070,0
20250401,144400,61254710,7070,7070,7070,7070,0
20250401,144300,61254710,7070,7080,7080,7070,296
20250401,144200,59161790,7100,7100,7100,7100,0
20250401,144100,59161790,7100,7100,7100,7100,0
20250401,144000,59161790,7100,7100,7100,7100,0
20250401,143900,59161790,7100,7100,7100,7100,0
20250401,143800,59161790,7100,7100,7100,7100,0
20250401,143700,59161790,7100,7100,7100,7100,0
20250401,143600,59161790,7100,7100,7100,7100,0
20250401,143500,59161790,7100,7100,7100,7100,0
20250401,143400,59161790,7100,7100,7100,7100,0
20250401,143300,59161790,7100,7100,7100,7100,0
20250401,143200,59161790,7100,7100,7100,7100,0
20250401,143100,59161790,7100,7100,7100,7100,0
20250401,143000,59161790,7100,7100,7100,7100,0
20250401,142900,59161790,7100,7100,7100,7100,0
20250401,142800,59161790,7100,7100,7100,7100,0
20250401,142700,59161790,7100,7100,7100,7100,0
20250401,142600,59161790,7100,7100,7100,7100,0
20250401,142500,59161790,7100,7100,7100,7100,0
20250401,142400,59161790,7100,7100,7100,7100,0
20250401,142300,59161790,7100,7100,7100,7100,0
20250401,142200,59161790,7100,7100,7100,7100,0
20250401,142100,59161790,7100,7100,7100,7100,0
20250401,142000,59161790,7100,7100,7100,7100,0
20250401,141900,59161790,7100,7100,7100,7100,0
20250401,141800,59161790,7100,7100,7100,7100,0
20250401,141700,59161790,7100,7100,7100,7100,0
20250401,141600,59161790,7100,7100,7100,7100,0
20250401,141500,59161790,7100,7100,7100,7100,0
20250401,141400,59161790,7100,7100,7100,7100,0
20250401,141300,59161790,7100,7090,7100,7090,241
20250401,141200,57452090,7100,7100,7100,7100,0
20250401,141100,57452090,7100,7100,7100,7100,0
20250401,141000,57452090,7100,7100,7100,7100,0
20250401,140900,57452090,7100,7100,7100,7100,0
20250401,140800,57452090,7100,7100,7100,7100,0
20250401,140700,57452090,7100,7100,7100,7100,0
20250401,140600,57452090,7100,7100,7100,7100,0
20250401,140500,57452090,7100,7100,7100,7100,0
20250401,140400,57452090,7100,7100,7100,7100,0
20250401,140300,57452090,7100,7100,7100,7100,0
20250401,140200,57452090,7100,7100,7100,7100,0
20250401,140100,57452090,7100,7100,7100,7100,0
20250401,140000,57452090,7100,7100,7100,7100,0
20250401,135900,57452090,7100,7100,7100,7100,0
20250401,135800,57452090,7100,7100,7100,7100,0
20250401,135700,57452090,7100,7100,7100,7100,0
20250401,135600,57452090,7100,7100,7100,7100,0
20250401,135500,57452090,7100,7100,7100,7100,0
20250401,135400,57452090,7100,7100,7100,7100,0
20250401,135300,57452090,7100,7100,7100,7100,0
20250401,135200,57452090,7100,7100,7100,7100,0
20250401,135100,57452090,7100,7100,7100,7100,0
20250401,135000,57452090,7100,7100,7100,7100,0
20250401,134900,57452090,7100,7100,7100,7100,0
20250401,134800,57452090,7100,7100,7100,7100,0
20250401,134700,57452090,7100,7100,7100,7100,0
20250401,134600,57452090,7100,7100,7100,7100,0
20250401,134500,57452090,7100,7100,7100,7100,0
20250401,134400,57452090,7100,7100,7100,7100,0
20250401,134300,57452090,7100,7100,7100,7100,0
20250401,134200,57452090,7100,7100,7100,7100,0
20250401,134100,57452090,7100,7100,7100,7100,0
20250401,134000,57452090,7100,7100,7100,7100,0
20250401,133900,57452090,7100,7100,7100,7100,0
20250401,133800,57452090,7100,7100,7100,7100,0
20250401,133700,57452090,7100,7100,7100,7100,0
20250401,133600,57452090,7100,7100,7100,7100,1
20250401,133500,57444990,7090,7090,7090,7090,0
20250401,133400,57444990,7090,7090,7090,7090,0
20250401,133300,57444990,7090,7090,7090,7090,60
20250401,133200,57019590,7100,7100,7100,7100,0
20250401,133100,57019590,7100,7100,7100,7100,0
20250401,133000,57019590,7100,7100,7100,7100,0
20250401,132900,57019590,7100,7100,7100,7100,0
20250401,132800,57019590,7100,7100,7100,7100,0
20250401,132700,57019590,7100,7100,7100,7100,0
20250401,132600,57019590,7100,7100,7100,7100,1
20250401,132500,57012490,7090,7090,7090,7090,0
20250401,132400,57012490,7090,7090,7090,7090,0
20250401,132300,57012490,7090,7090,7090,7090,0
20250401,132200,57012490,7090,7090,7090,7090,0
20250401,132100,57012490,7090,7090,7090,7090,0
20250401,132000,57012490,7090,7090,7090,7090,0
20250401,131900,57012490,7090,7090,7090,7090,0
20250401,131800,57012490,7090,7090,7090,7090,0
20250401,131700,57012490,7090,7090,7090,7090,0
20250401,131600,57012490,7090,7090,7090,7090,0
20250401,131500,57012490,7090,7090,7090,7090,0
20250401,131400,57012490,7090,7090,7090,7090,0
20250401,131300,57012490,7090,7090,7090,7090,0
20250401,131200,57012490,7090,7090,7090,7090,0
20250401,131100,57012490,7090,7090,7090,7090,0
20250401,131000,57012490,7090,7090,7090,7090,0
20250401,130900,57012490,7090,7090,7090,7090,140
20250401,130800,56019890,7100,7100,7100,7100,1
20250401,130700,56012790,7100,7100,7100,7100,0
20250401,130600,56012790,7100,7100,7100,7100,0
20250401,130500,56012790,7100,7100,7100,7100,0
20250401,130400,56012790,7100,7100,7100,7100,0
20250401,130300,56012790,7100,7100,7100,7100,0
20250401,130200,56012790,7100,7100,7100,7100,0
20250401,130100,56012790,7100,7100,7100,7100,0
20250401,130000,56012790,7100,7100,7100,7100,0
20250401,125900,56012790,7100,7100,7100,7100,134
20250401,125800,55061390,7100,7100,7100,7100,82
20250401,125700,54479190,7100,7100,7100,7100,0
20250401,125600,54479190,7100,7100,7100,7100,59
20250401,125500,54060290,7100,7100,7100,7100,0
20250401,125400,54060290,7100,7100,7100,7100,0
20250401,125300,54060290,7100,7100,7100,7100,0
20250401,125200,54060290,7100,7100,7100,7100,1
20250401,125100,54053190,7090,7090,7090,7090,0
20250401,125000,54053190,7090,7090,7090,7090,0
20250401,124900,54053190,7090,7090,7090,7090,0
20250401,124800,54053190,7090,7090,7090,7090,0
20250401,124700,54053190,7090,7090,7090,7090,0
20250401,124600,54053190,7090,7090,7090,7090,0
20250401,124500,54053190,7090,7090,7090,7090,20
20250401,124400,53911390,7090,7090,7090,7090,0
20250401,124300,53911390,7090,7090,7090,7090,0
20250401,124200,53911390,7090,7090,7090,7090,0
20250401,124100,53911390,7090,7090,7090,7090,0
20250401,124000,53911390,7090,7090,7090,7090,0
20250401,123900,53911390,7090,7090,7090,7090,115
20250401,123800,53096040,7080,7090,7090,7080,3
20250401,123700,53074790,7090,7090,7090,7090,0
20250401,123600,53074790,7090,7090,7090,7090,0
20250401,123500,53074790,7090,7090,7090,7090,0
20250401,123400,53074790,7090,7090,7090,7090,0
20250401,123300,53074790,7090,7090,7090,7090,1
20250401,123200,53067700,7090,7090,7090,7090,0
20250401,123100,53067700,7090,7090,7090,7090,0
20250401,123000,53067700,7090,7090,7090,7090,0
20250401,122900,53067700,7090,7090,7090,7090,0
20250401,122800,53067700,7090,7090,7090,7090,0
20250401,122700,53067700,7090,7090,7090,7090,0
20250401,122600,53067700,7090,7090,7090,7090,0
20250401,122500,53067700,7090,7090,7090,7090,4
20250401,122400,53039340,7100,7100,7100,7100,0
20250401,122300,53039340,7100,7100,7100,7100,91
20250401,122200,52393240,7100,7100,7100,7100,0
20250401,122100,52393240,7100,7100,7100,7100,0
20250401,122000,52393240,7100,7100,7100,7100,0
20250401,121900,52393240,7100,7100,7100,7100,0
20250401,121800,52393240,7100,7100,7100,7100,0
20250401,121700,52393240,7100,7100,7100,7100,0
20250401,121600,52393240,7100,7100,7100,7100,1
20250401,121500,52386140,7000,7000,7000,7000,0
20250401,121400,52386140,7000,7000,7000,7000,0
20250401,121300,52386140,7000,7000,7000,7000,0
20250401,121200,52386140,7000,7000,7000,7000,0
20250401,121100,52386140,7000,7000,7000,7000,0
20250401,121000,52386140,7000,7000,7000,7000,0
20250401,120900,52386140,7000,7000,7000,7000,0
20250401,120800,52386140,7000,7000,7000,7000,0
20250401,120700,52386140,7000,7000,7000,7000,0
20250401,120600,52386140,7000,7000,7000,7000,0
20250401,120500,52386140,7000,7000,7000,7000,0
20250401,120400,52386140,7000,7000,7000,7000,0
20250401,120300,52386140,7000,7000,7000,7000,0
20250401,120200,52386140,7000,7000,7000,7000,0
20250401,120100,52386140,7000,7110,7110,7000,934
20250401,120000,45765790,7120,7120,7120,7120,0
20250401,115900,45765790,7120,7120,7120,7120,1
20250401,115800,45758670,7110,7110,7110,7110,18
20250401,115700,45630690,7120,7120,7120,7120,0
20250401,115600,45630690,7120,7120,7120,7120,0
20250401,115500,45630690,7120,7120,7120,7120,1
20250401,115400,45623570,7120,7120,7120,7120,0
20250401,115300,45623570,7120,7120,7120,7120,0
20250401,115200,45623570,7120,7120,7120,7120,0
20250401,115100,45623570,7120,7120,7120,7120,0
20250401,115000,45623570,7120,7120,7120,7120,0
20250401,114900,45623570,7120,7120,7120,7120,0
20250401,114800,45623570,7120,7120,7120,7120,0
20250401,114700,45623570,7120,7120,7120,7120,766
20250401,114600,40169650,7130,7130,7130,7130,0
20250401,114500,40169650,7130,7130,7130,7130,0
20250401,114400,40169650,7130,7120,7130,7120,230
20250401,114300,38532040,7120,7120,7120,7120,0
20250401,114200,38532040,7120,7120,7120,7120,6
20250401,114100,38489320,7110,7110,7110,7110,0
20250401,114000,38489320,7110,7110,7110,7110,0
20250401,113900,38489320,7110,7110,7110,7110,0
20250401,113800,38489320,7110,7110,7110,7110,0
20250401,113700,38489320,7110,7110,7110,7110,10
20250401,113600,38418220,7110,7110,7110,7110,0
20250401,113500,38418220,7110,7100,7120,7100,154
20250401,113400,37323770,7090,7090,7090,7090,0
20250401,113300,37323770,7090,7090,7090,7090,0
20250401,113200,37323770,7090,7090,7090,7090,0
20250401,113100,37323770,7090,7090,7090,7090,0
20250401,113000,37323770,7090,7090,7090,7090,0
20250401,112900,37323770,7090,7090,7090,7090,0
20250401,112800,37323770,7090,7090,7090,7090,1
20250401,112700,37316680,7100,7100,7100,7100,1
20250401,112600,37309580,7080,7080,7080,7080,0
20250401,112500,37309580,7080,7080,7080,7080,0
20250401,112400,37309580,7080,7080,7080,7080,0
20250401,112300,37309580,7080,7080,7080,7080,0
20250401,112200,37309580,7080,7080,7080,7080,0
20250401,112100,37309580,7080,7080,7080,7080,0
20250401,112000,37309580,7080,7080,7080,7080,0
20250401,111900,37309580,7080,7080,7080,7080,0
20250401,111800,37309580,7080,7090,7090,7080,11
20250401,111700,37231690,7100,7100,7100,7100,0
20250401,111600,37231690,7100,7100,7100,7100,0
20250401,111500,37231690,7100,7100,7100,7100,0
20250401,111400,37231690,7100,7100,7100,7100,0
20250401,111300,37231690,7100,7100,7100,7100,1
20250401,111200,37224590,7090,7090,7090,7090,0
20250401,111100,37224590,7090,7090,7090,7090,2
20250401,111000,37210410,7090,7090,7090,7090,3
20250401,110900,37189140,7080,7080,7080,7080,0
20250401,110800,37189140,7080,7080,7080,7080,0
20250401,110700,37189140,7080,7080,7080,7080,30
20250401,110600,36976740,7080,7090,7090,7080,2
20250401,110500,36962570,7090,7090,7090,7090,12
20250401,110400,36877490,7100,7100,7100,7100,60
20250401,110300,36451490,7100,7100,7100,7100,20
20250401,110200,36309490,7100,7070,7100,7070,426
20250401,110100,33290930,7050,7020,7050,7020,185
20250401,110000,31987270,7020,7020,7020,7020,12
20250401,105900,31903030,7020,7020,7020,7020,0
20250401,105800,31903030,7020,7020,7020,7020,0
20250401,105700,31903030,7020,7020,7020,7020,0
20250401,105600,31903030,7020,7020,7020,7020,0
20250401,105500,31903030,7020,7020,7020,7020,217
20250401,105400,30379690,7010,7010,7010,7010,0
20250401,105300,30379690,7010,7010,7010,7010,0
20250401,105200,30379690,7010,7010,7010,7010,0
20250401,105100,30379690,7010,7010,7010,7010,0
20250401,105000,30379690,7010,7010,7010,7010,0
20250401,104900,30379690,7010,7010,7010,7010,0
20250401,104800,30379690,7010,7010,7010,7010,3
20250401,104700,30358660,7020,7020,7020,7020,0
20250401,104600,30358660,7020,7020,7020,7020,0
20250401,104500,30358660,7020,7020,7020,7020,0
20250401,104400,30358660,7020,7020,7020,7020,0
20250401,104300,30358660,7020,7020,7020,7020,0
20250401,104200,30358660,7020,7020,7020,7020,0
20250401,104100,30358660,7020,7020,7020,7020,1
20250401,104000,30351640,7020,7020,7020,7020,0
20250401,103900,30351640,7020,7020,7020,7020,0
20250401,103800,30351640,7020,7020,7020,7020,0
20250401,103700,30351640,7020,7020,7020,7020,0
20250401,103600,30351640,7020,7020,7020,7020,0
20250401,103500,30351640,7020,7020,7020,7020,0
20250401,103400,30351640,7020,7020,7020,7020,0
20250401,103300,30351640,7020,7020,7020,7020,0
20250401,103200,30351640,7020,7020,7020,7020,0
20250401,103100,30351640,7020,7020,7020,7020,0
20250401,103000,30351640,7020,7020,7020,7020,0
20250401,102900,30351640,7020,7020,7020,7020,0
20250401,102800,30351640,7020,7020,7020,7020,0
20250401,102700,30351640,7020,7020,7020,7020,0
20250401,102600,30351640,7020,7020,7020,7020,0
20250401,102500,30351640,7020,7020,7020,7020,0
20250401,102400,30351640,7020,7020,7020,7020,0
20250401,102300,30351640,7020,7020,7020,7020,0
20250401,102200,30351640,7020,7020,7020,7020,0
20250401,102100,30351640,7020,7020,7020,7020,1
20250401,102000,30344620,6980,6980,6980,6980,0
20250401,101900,30344620,6980,6980,6980,6980,0
20250401,101800,30344620,6980,6980,6980,6980,0
20250401,101700,30344620,6980,6980,6980,6980,0
20250401,101600,30344620,6980,6980,6980,6980,0
20250401,101500,30344620,6980,6980,6980,6980,0
20250401,101400,30344620,6980,6980,6980,6980,0
20250401,101300,30344620,6980,6980,6980,6980,0
20250401,101200,30344620,6980,6980,6980,6980,0
20250401,101100,30344620,6980,6990,6990,6980,207
20250401,101000,28897770,6990,6990,6990,6990,1
20250401,100900,28890780,6990,6990,6990,6990,0
20250401,100800,28890780,6990,6990,6990,6990,1
20250401,100700,28883790,6990,6990,6990,6990,0
20250401,100600,28883790,6990,6990,6990,6990,0
20250401,100500,28883790,6990,6990,6990,6990,1
20250401,100400,28876800,6990,6990,6990,6990,0
20250401,100300,28876800,6990,6990,6990,6990,1
20250401,100200,28869810,6990,6990,6990,6990,2
20250401,100100,28855830,6990,6990,6990,6990,0
20250401,100000,28855830,6990,6990,6990,6990,0
20250401,095900,28855830,6990,6990,6990,6990,1
20250401,095800,28848840,6990,6990,6990,6990,0
20250401,095700,28848840,6990,6990,6990,6990,0
20250401,095600,28848840,6990,7000,7000,6990,49
20250401,095500,28506190,7000,7000,7000,7000,1
20250401,095400,28499190,6990,6990,6990,6990,0
20250401,095300,28499190,6990,6990,6990,6990,0
20250401,095200,28499190,6990,6990,6990,6990,0
20250401,095100,28499190,6990,6990,6990,6990,239
20250401,095000,26828580,7000,7000,7000,7000,0
20250401,094900,26828580,7000,7000,7000,7000,0
20250401,094800,26828580,7000,7000,7000,7000,1
20250401,094700,26821580,7000,7000,7000,7000,0
20250401,094600,26821580,7000,7000,7000,7000,1
20250401,094500,26814580,7000,7000,7000,7000,0
20250401,094400,26814580,7000,6990,7000,6990,90
20250401,094300,26185470,6990,6990,6990,6990,12
20250401,094200,26101590,7000,7000,7000,7000,118
20250401,094100,25275590,7000,7000,7000,7000,2
20250401,094000,25261590,7000,7000,7000,7000,0
20250401,093900,25261590,7000,7000,7000,7000,0
20250401,093800,25261590,7000,7000,7000,7000,195
20250401,093700,23896590,6990,6990,6990,6990,0
20250401,093600,23896590,6990,6990,6990,6990,0
20250401,093500,23896590,6990,6990,6990,6990,0
20250401,093400,23896590,6990,6990,6990,6990,15
20250401,093300,23791740,6990,6990,6990,6990,52
20250401,093200,23428260,7020,7020,7020,7000,29
20250401,093100,23224700,7020,7020,7020,7020,0
20250401,093000,23224700,7020,7020,7020,7020,0
20250401,092900,23224700,7020,7020,7020,7020,1
20250401,092800,23217680,7020,7010,7020,7000,13
20250401,092700,23126640,7040,7040,7040,7040,5
20250401,092600,23091440,7040,7040,7040,7040,8
20250401,092500,23035120,7040,7040,7040,7040,100
20250401,092400,22331120,7020,7020,7020,7020,0
20250401,092300,22331120,7020,7020,7020,7020,3
20250401,092200,22310060,7000,7000,7000,7000,0
20250401,092100,22310060,7000,7000,7000,7000,0
20250401,092000,22310060,7000,7000,7000,7000,0
20250401,091900,22310060,7000,7000,7000,7000,0
20250401,091800,22310060,7000,7000,7000,7000,0
20250401,091700,22310060,7000,7000,7000,7000,0
20250401,091600,22310060,7000,7000,7000,7000,0
20250401,091500,22310060,7000,7000,7000,7000,0
20250401,091400,22310060,7000,7000,7000,7000,0
20250401,091300,22310060,7000,7000,7000,7000,0
20250401,091200,22310060,7000,7010,7010,7000,15
20250401,091100,22205050,7040,7040,7040,7040,5
20250401,091000,22169850,7040,7040,7040,7040,7
20250401,090900,22120570,7050,7050,7050,7050,0
20250401,090800,22120570,7050,7050,7050,7050,0
20250401,090700,22120570,7050,7050,7050,7050,0
20250401,090600,22120570,7050,7050,7050,7050,0
20250401,090500,22120570,7050,7030,7100,7030,394
20250401,090400,19331730,7030,7030,7030,7030,0
20250401,090300,19331730,7030,7030,7030,7030,1
20250401,090200,19324700,6980,6980,6980,6980,0
20250401,090100,19324700,6980,6980,6980,6980,0
20250401,090000,19324700,6980,6950,7000,6950,2780
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 67125210 7070 7070 7070 7070 315
3 20250401 200300 67125210 7070 7070 7070 7070 0
4 20250401 200200 67125210 7070 7070 7070 7070 0
5 20250401 200100 67125210 7070 7070 7070 7070 0
6 20250401 200000 67125210 7070 7070 7070 7070 0
7 20250401 195900 67125210 7070 7070 7070 7070 0
8 20250401 195800 67125210 7070 7070 7070 7070 0
9 20250401 195700 67125210 7070 7070 7070 7070 0
10 20250401 195600 67125210 7070 7070 7070 7070 0
11 20250401 195500 67125210 7070 7070 7070 7070 0
12 20250401 195400 67125210 7070 7070 7070 7070 0
13 20250401 195300 67125210 7070 7070 7070 7070 0
14 20250401 195200 67125210 7070 7070 7070 7070 0
15 20250401 195100 67125210 7070 7070 7070 7070 0
16 20250401 195000 67125210 7070 7070 7070 7070 0
17 20250401 194900 67125210 7070 7070 7070 7070 0
18 20250401 194800 67125210 7070 7070 7070 7070 0
19 20250401 194700 67125210 7070 7070 7070 7070 0
20 20250401 194600 67125210 7070 7070 7070 7070 0
21 20250401 194500 67125210 7070 7070 7070 7070 0
22 20250401 194400 67125210 7070 7070 7070 7070 0
23 20250401 194300 67125210 7070 7070 7070 7070 0
24 20250401 194200 67125210 7070 7070 7070 7070 0
25 20250401 194100 67125210 7070 7070 7070 7070 0
26 20250401 194000 67125210 7070 7070 7070 7070 0
27 20250401 193900 67125210 7070 7070 7070 7070 0
28 20250401 193800 67125210 7070 7070 7070 7070 0
29 20250401 193700 67125210 7070 7070 7070 7070 0
30 20250401 193600 67125210 7070 7070 7070 7070 0
31 20250401 193500 67125210 7070 7070 7070 7070 0
32 20250401 193400 67125210 7070 7070 7070 7070 315
33 20250401 193300 67125210 7070 7070 7070 7070 0
34 20250401 193200 67125210 7070 7070 7070 7070 0
35 20250401 193100 67125210 7070 7070 7070 7070 0
36 20250401 193000 67125210 7070 7070 7070 7070 0
37 20250401 192900 67125210 7070 7070 7070 7070 0
38 20250401 192800 67125210 7070 7070 7070 7070 0
39 20250401 192700 67125210 7070 7070 7070 7070 0
40 20250401 192600 67125210 7070 7070 7070 7070 0
41 20250401 192500 67125210 7070 7070 7070 7070 0
42 20250401 192400 67125210 7070 7070 7070 7070 0
43 20250401 192300 67125210 7070 7070 7070 7070 0
44 20250401 192200 67125210 7070 7070 7070 7070 0
45 20250401 192100 67125210 7070 7070 7070 7070 0
46 20250401 192000 67125210 7070 7070 7070 7070 0
47 20250401 191900 67125210 7070 7070 7070 7070 0
48 20250401 191800 67125210 7070 7070 7070 7070 0
49 20250401 191700 67125210 7070 7070 7070 7070 0
50 20250401 191600 67125210 7070 7070 7070 7070 0
51 20250401 191500 67125210 7070 7070 7070 7070 0
52 20250401 191400 67125210 7070 7070 7070 7070 0
53 20250401 191300 67125210 7070 7070 7070 7070 0
54 20250401 191200 67125210 7070 7070 7070 7070 0
55 20250401 191100 67125210 7070 7070 7070 7070 0
56 20250401 191000 67125210 7070 7070 7070 7070 0
57 20250401 190900 67125210 7070 7070 7070 7070 0
58 20250401 190800 67125210 7070 7070 7070 7070 0
59 20250401 190700 67125210 7070 7070 7070 7070 0
60 20250401 190600 67125210 7070 7070 7070 7070 0
61 20250401 190500 67125210 7070 7070 7070 7070 0
62 20250401 190400 67125210 7070 7070 7070 7070 315
63 20250401 190300 67125210 7070 7070 7070 7070 0
64 20250401 190200 67125210 7070 7070 7070 7070 0
65 20250401 190100 67125210 7070 7070 7070 7070 0
66 20250401 190000 67125210 7070 7070 7070 7070 0
67 20250401 185900 67125210 7070 7070 7070 7070 0
68 20250401 185800 67125210 7070 7070 7070 7070 0
69 20250401 185700 67125210 7070 7070 7070 7070 0
70 20250401 185600 67125210 7070 7070 7070 7070 0
71 20250401 185500 67125210 7070 7070 7070 7070 0
72 20250401 185400 67125210 7070 7070 7070 7070 0
73 20250401 185300 67125210 7070 7070 7070 7070 0
74 20250401 185200 67125210 7070 7070 7070 7070 0
75 20250401 185100 67125210 7070 7070 7070 7070 0
76 20250401 185000 67125210 7070 7070 7070 7070 0
77 20250401 184900 67125210 7070 7070 7070 7070 0
78 20250401 184800 67125210 7070 7070 7070 7070 0
79 20250401 184700 67125210 7070 7070 7070 7070 0
80 20250401 184600 67125210 7070 7070 7070 7070 0
81 20250401 184500 67125210 7070 7070 7070 7070 0
82 20250401 184400 67125210 7070 7070 7070 7070 0
83 20250401 184300 67125210 7070 7070 7070 7070 0
84 20250401 184200 67125210 7070 7070 7070 7070 0
85 20250401 184100 67125210 7070 7070 7070 7070 0
86 20250401 184000 67125210 7070 7070 7070 7070 0
87 20250401 183900 67125210 7070 7070 7070 7070 0
88 20250401 183800 67125210 7070 7070 7070 7070 0
89 20250401 183700 67125210 7070 7070 7070 7070 0
90 20250401 183600 67125210 7070 7070 7070 7070 0
91 20250401 183500 67125210 7070 7070 7070 7070 0
92 20250401 183400 67125210 7070 7070 7070 7070 315
93 20250401 183300 67125210 7070 7070 7070 7070 0
94 20250401 183200 67125210 7070 7070 7070 7070 0
95 20250401 183100 67125210 7070 7070 7070 7070 0
96 20250401 183000 67125210 7070 7070 7070 7070 0
97 20250401 182900 67125210 7070 7070 7070 7070 0
98 20250401 182800 67125210 7070 7070 7070 7070 0
99 20250401 182700 67125210 7070 7070 7070 7070 0
100 20250401 182600 67125210 7070 7070 7070 7070 0
101 20250401 182500 67125210 7070 7070 7070 7070 0
102 20250401 182400 67125210 7070 7070 7070 7070 0
103 20250401 182300 67125210 7070 7070 7070 7070 0
104 20250401 182200 67125210 7070 7070 7070 7070 0
105 20250401 182100 67125210 7070 7070 7070 7070 0
106 20250401 182000 67125210 7070 7070 7070 7070 0
107 20250401 181900 67125210 7070 7070 7070 7070 0
108 20250401 181800 67125210 7070 7070 7070 7070 0
109 20250401 181700 67125210 7070 7070 7070 7070 0
110 20250401 181600 67125210 7070 7070 7070 7070 0
111 20250401 181500 67125210 7070 7070 7070 7070 0
112 20250401 181400 67125210 7070 7070 7070 7070 0
113 20250401 181300 67125210 7070 7070 7070 7070 0
114 20250401 181200 67125210 7070 7070 7070 7070 0
115 20250401 181100 67125210 7070 7070 7070 7070 0
116 20250401 181000 67125210 7070 7070 7070 7070 0
117 20250401 180900 67125210 7070 7070 7070 7070 0
118 20250401 180800 67125210 7070 7070 7070 7070 0
119 20250401 180700 67125210 7070 7070 7070 7070 0
120 20250401 180600 67125210 7070 7070 7070 7070 0
121 20250401 180500 67125210 7070 7070 7070 7070 0
122 20250401 180400 67125210 7070 7070 7070 7070 315
123 20250401 180300 67125210 7070 7070 7070 7070 0
124 20250401 180200 67125210 7070 7070 7070 7070 0
125 20250401 180100 67125210 7070 7070 7070 7070 0
126 20250401 180000 67125210 7070 7070 7070 7070 0
127 20250401 175900 67125210 7070 7070 7070 7070 0
128 20250401 175800 67125210 7070 7070 7070 7070 0
129 20250401 175700 67125210 7070 7070 7070 7070 0
130 20250401 175600 67125210 7070 7070 7070 7070 0
131 20250401 175500 67125210 7070 7070 7070 7070 0
132 20250401 175400 67125210 7070 7070 7070 7070 0
133 20250401 175300 67125210 7070 7070 7070 7070 0
134 20250401 175200 67125210 7070 7070 7070 7070 0
135 20250401 175100 67125210 7070 7070 7070 7070 0
136 20250401 175000 67125210 7070 7070 7070 7070 0
137 20250401 174900 67125210 7070 7070 7070 7070 0
138 20250401 174800 67125210 7070 7070 7070 7070 0
139 20250401 174700 67125210 7070 7070 7070 7070 0
140 20250401 174600 67125210 7070 7070 7070 7070 0
141 20250401 174500 67125210 7070 7070 7070 7070 0
142 20250401 174400 67125210 7070 7070 7070 7070 0
143 20250401 174300 67125210 7070 7070 7070 7070 0
144 20250401 174200 67125210 7070 7070 7070 7070 0
145 20250401 174100 67125210 7070 7070 7070 7070 0
146 20250401 174000 67125210 7070 7070 7070 7070 0
147 20250401 173900 67125210 7070 7070 7070 7070 0
148 20250401 173800 67125210 7070 7070 7070 7070 0
149 20250401 173700 67125210 7070 7070 7070 7070 0
150 20250401 173600 67125210 7070 7070 7070 7070 0
151 20250401 173500 67125210 7070 7070 7070 7070 0
152 20250401 173400 67125210 7070 7070 7070 7070 315
153 20250401 173300 67125210 7070 7070 7070 7070 0
154 20250401 173200 67125210 7070 7070 7070 7070 0
155 20250401 173100 67125210 7070 7070 7070 7070 0
156 20250401 173000 67125210 7070 7070 7070 7070 0
157 20250401 172900 67125210 7070 7070 7070 7070 0
158 20250401 172800 67125210 7070 7070 7070 7070 0
159 20250401 172700 67125210 7070 7070 7070 7070 0
160 20250401 172600 67125210 7070 7070 7070 7070 0
161 20250401 172500 67125210 7070 7070 7070 7070 0
162 20250401 172400 67125210 7070 7070 7070 7070 0
163 20250401 172300 67125210 7070 7070 7070 7070 0
164 20250401 172200 67125210 7070 7070 7070 7070 0
165 20250401 172100 67125210 7070 7070 7070 7070 0
166 20250401 172000 67125210 7070 7070 7070 7070 0
167 20250401 171900 67125210 7070 7070 7070 7070 0
168 20250401 171800 67125210 7070 7070 7070 7070 0
169 20250401 171700 67125210 7070 7070 7070 7070 0
170 20250401 171600 67125210 7070 7070 7070 7070 0
171 20250401 171500 67125210 7070 7070 7070 7070 0
172 20250401 171400 67125210 7070 7070 7070 7070 0
173 20250401 171300 67125210 7070 7070 7070 7070 0
174 20250401 171200 67125210 7070 7070 7070 7070 0
175 20250401 171100 67125210 7070 7070 7070 7070 0
176 20250401 171000 67125210 7070 7070 7070 7070 0
177 20250401 170900 67125210 7070 7070 7070 7070 0
178 20250401 170800 67125210 7070 7070 7070 7070 0
179 20250401 170700 67125210 7070 7070 7070 7070 0
180 20250401 170600 67125210 7070 7070 7070 7070 0
181 20250401 170500 67125210 7070 7070 7070 7070 0
182 20250401 170400 67125210 7070 7070 7070 7070 315
183 20250401 170300 67125210 7070 7070 7070 7070 0
184 20250401 170200 67125210 7070 7070 7070 7070 0
185 20250401 170100 67125210 7070 7070 7070 7070 0
186 20250401 170000 67125210 7070 7070 7070 7070 0
187 20250401 165900 67125210 7070 7070 7070 7070 0
188 20250401 165800 67125210 7070 7070 7070 7070 0
189 20250401 165700 67125210 7070 7070 7070 7070 0
190 20250401 165600 67125210 7070 7070 7070 7070 0
191 20250401 165500 67125210 7070 7070 7070 7070 0
192 20250401 165400 67125210 7070 7070 7070 7070 0
193 20250401 165300 67125210 7070 7070 7070 7070 0
194 20250401 165200 67125210 7070 7070 7070 7070 0
195 20250401 165100 67125210 7070 7070 7070 7070 0
196 20250401 165000 67125210 7070 7070 7070 7070 0
197 20250401 164900 67125210 7070 7070 7070 7070 0
198 20250401 164800 67125210 7070 7070 7070 7070 0
199 20250401 164700 67125210 7070 7070 7070 7070 0
200 20250401 164600 67125210 7070 7070 7070 7070 0
201 20250401 164500 67125210 7070 7070 7070 7070 0
202 20250401 164400 67125210 7070 7070 7070 7070 0
203 20250401 164300 67125210 7070 7070 7070 7070 0
204 20250401 164200 67125210 7070 7070 7070 7070 0
205 20250401 164100 67125210 7070 7070 7070 7070 0
206 20250401 164000 67125210 7070 7070 7070 7070 0
207 20250401 163900 67125210 7070 7070 7070 7070 0
208 20250401 163800 67125210 7070 7070 7070 7070 0
209 20250401 163700 67125210 7070 7070 7070 7070 0
210 20250401 163600 67125210 7070 7070 7070 7070 0
211 20250401 163500 67125210 7070 7070 7070 7070 0
212 20250401 163400 67125210 7070 7070 7070 7070 315
213 20250401 163300 67125210 7070 7070 7070 7070 0
214 20250401 163200 67125210 7070 7070 7070 7070 0
215 20250401 163100 67125210 7070 7070 7070 7070 0
216 20250401 163000 67125210 7070 7070 7070 7070 0
217 20250401 162900 67125210 7070 7070 7070 7070 0
218 20250401 162800 67125210 7070 7070 7070 7070 0
219 20250401 162700 67125210 7070 7070 7070 7070 0
220 20250401 162600 67125210 7070 7070 7070 7070 0
221 20250401 162500 67125210 7070 7070 7070 7070 0
222 20250401 162400 67125210 7070 7070 7070 7070 0
223 20250401 162300 67125210 7070 7070 7070 7070 0
224 20250401 162200 67125210 7070 7070 7070 7070 0
225 20250401 162100 67125210 7070 7070 7070 7070 0
226 20250401 162000 67125210 7070 7070 7070 7070 0
227 20250401 161900 67125210 7070 7070 7070 7070 0
228 20250401 161800 67125210 7070 7070 7070 7070 0
229 20250401 161700 67125210 7070 7070 7070 7070 0
230 20250401 161600 67125210 7070 7070 7070 7070 0
231 20250401 161500 67125210 7070 7070 7070 7070 0
232 20250401 161400 67125210 7070 7070 7070 7070 0
233 20250401 161300 67125210 7070 7070 7070 7070 0
234 20250401 161200 67125210 7070 7070 7070 7070 0
235 20250401 161100 67125210 7070 7070 7070 7070 0
236 20250401 161000 67125210 7070 7070 7070 7070 0
237 20250401 160900 67125210 7070 7070 7070 7070 0
238 20250401 160800 67125210 7070 7070 7070 7070 0
239 20250401 160700 67125210 7070 7070 7070 7070 0
240 20250401 160600 67125210 7070 7070 7070 7070 0
241 20250401 160500 67125210 7070 7070 7070 7070 0
242 20250401 160400 67125210 7070 7070 7070 7070 315
243 20250401 160300 67125210 7070 7070 7070 7070 0
244 20250401 160200 67125210 7070 7070 7070 7070 0
245 20250401 160100 67125210 7070 7070 7070 7070 0
246 20250401 160000 67125210 7070 7070 7070 7070 0
247 20250401 155900 67125210 7070 7070 7070 7070 0
248 20250401 155800 67125210 7070 7070 7070 7070 0
249 20250401 155700 67125210 7070 7070 7070 7070 0
250 20250401 155600 67125210 7070 7070 7070 7070 0
251 20250401 155500 67125210 7070 7070 7070 7070 0
252 20250401 155400 67125210 7070 7070 7070 7070 0
253 20250401 155300 67125210 7070 7070 7070 7070 0
254 20250401 155200 67125210 7070 7070 7070 7070 0
255 20250401 155100 67125210 7070 7070 7070 7070 0
256 20250401 155000 67125210 7070 7070 7070 7070 0
257 20250401 154900 67125210 7070 7070 7070 7070 0
258 20250401 154800 67125210 7070 7070 7070 7070 0
259 20250401 154700 67125210 7070 7070 7070 7070 0
260 20250401 154600 67125210 7070 7070 7070 7070 0
261 20250401 154500 67125210 7070 7070 7070 7070 0
262 20250401 154400 67125210 7070 7070 7070 7070 0
263 20250401 154300 67125210 7070 7070 7070 7070 0
264 20250401 154200 67125210 7070 7070 7070 7070 0
265 20250401 154100 67125210 7070 7070 7070 7070 0
266 20250401 154000 67125210 7070 7070 7070 7070 0
267 20250401 153900 67125210 7070 7070 7070 7070 0
268 20250401 153800 67125210 7070 7070 7070 7070 0
269 20250401 153700 67125210 7070 7070 7070 7070 0
270 20250401 153600 67125210 7070 7070 7070 7070 0
271 20250401 153500 67125210 7070 7070 7070 7070 0
272 20250401 153400 67125210 7070 7070 7070 7070 315
273 20250401 153300 67125210 7070 7070 7070 7070 0
274 20250401 153200 67125210 7070 7070 7070 7070 0
275 20250401 153100 67125210 7070 7070 7070 7070 0
276 20250401 153000 67125210 7070 7070 7070 7070 315
277 20250401 152900 64898160 7070 7070 7070 7070 0
278 20250401 152800 64898160 7070 7070 7070 7070 0
279 20250401 152700 64898160 7070 7070 7070 7070 0
280 20250401 152600 64898160 7070 7070 7070 7070 0
281 20250401 152500 64898160 7070 7070 7070 7070 0
282 20250401 152400 64898160 7070 7070 7070 7070 0
283 20250401 152300 64898160 7070 7070 7070 7070 0
284 20250401 152200 64898160 7070 7070 7070 7070 0
285 20250401 152100 64898160 7070 7070 7070 7070 0
286 20250401 152000 64898160 7070 7070 7070 7070 0
287 20250401 151900 64898160 7070 7070 7070 7070 0
288 20250401 151800 64898160 7070 7070 7070 7070 3
289 20250401 151700 64876950 7070 7070 7070 7070 0
290 20250401 151600 64876950 7070 7070 7070 7070 184
291 20250401 151500 63576070 7070 7070 7070 7070 0
292 20250401 151400 63576070 7070 7080 7080 7070 71
293 20250401 151300 63073810 7080 7080 7080 7080 0
294 20250401 151200 63073810 7080 7080 7080 7080 0
295 20250401 151100 63073810 7080 7080 7080 7080 28
296 20250401 151000 62875570 7070 7070 7070 7070 70
297 20250401 150900 62380670 7090 7090 7090 7090 0
298 20250401 150800 62380670 7090 7090 7090 7090 0
299 20250401 150700 62380670 7090 7090 7090 7090 0
300 20250401 150600 62380670 7090 7090 7090 7090 0
301 20250401 150500 62380670 7090 7100 7100 7090 91
302 20250401 150400 61735470 7070 7070 7070 7070 0
303 20250401 150300 61735470 7070 7070 7070 7070 0
304 20250401 150200 61735470 7070 7070 7070 7070 0
305 20250401 150100 61735470 7070 7070 7070 7070 0
306 20250401 150000 61735470 7070 7070 7070 7070 0
307 20250401 145900 61735470 7070 7070 7070 7070 0
308 20250401 145800 61735470 7070 7070 7070 7070 0
309 20250401 145700 61735470 7070 7070 7070 7070 0
310 20250401 145600 61735470 7070 7070 7070 7070 51
311 20250401 145500 61374900 7070 7070 7070 7070 0
312 20250401 145400 61374900 7070 7070 7070 7070 0
313 20250401 145300 61374900 7070 7070 7070 7070 0
314 20250401 145200 61374900 7070 7070 7070 7070 0
315 20250401 145100 61374900 7070 7070 7070 7070 0
316 20250401 145000 61374900 7070 7070 7070 7070 17
317 20250401 144900 61254710 7070 7070 7070 7070 0
318 20250401 144800 61254710 7070 7070 7070 7070 0
319 20250401 144700 61254710 7070 7070 7070 7070 0
320 20250401 144600 61254710 7070 7070 7070 7070 0
321 20250401 144500 61254710 7070 7070 7070 7070 0
322 20250401 144400 61254710 7070 7070 7070 7070 0
323 20250401 144300 61254710 7070 7080 7080 7070 296
324 20250401 144200 59161790 7100 7100 7100 7100 0
325 20250401 144100 59161790 7100 7100 7100 7100 0
326 20250401 144000 59161790 7100 7100 7100 7100 0
327 20250401 143900 59161790 7100 7100 7100 7100 0
328 20250401 143800 59161790 7100 7100 7100 7100 0
329 20250401 143700 59161790 7100 7100 7100 7100 0
330 20250401 143600 59161790 7100 7100 7100 7100 0
331 20250401 143500 59161790 7100 7100 7100 7100 0
332 20250401 143400 59161790 7100 7100 7100 7100 0
333 20250401 143300 59161790 7100 7100 7100 7100 0
334 20250401 143200 59161790 7100 7100 7100 7100 0
335 20250401 143100 59161790 7100 7100 7100 7100 0
336 20250401 143000 59161790 7100 7100 7100 7100 0
337 20250401 142900 59161790 7100 7100 7100 7100 0
338 20250401 142800 59161790 7100 7100 7100 7100 0
339 20250401 142700 59161790 7100 7100 7100 7100 0
340 20250401 142600 59161790 7100 7100 7100 7100 0
341 20250401 142500 59161790 7100 7100 7100 7100 0
342 20250401 142400 59161790 7100 7100 7100 7100 0
343 20250401 142300 59161790 7100 7100 7100 7100 0
344 20250401 142200 59161790 7100 7100 7100 7100 0
345 20250401 142100 59161790 7100 7100 7100 7100 0
346 20250401 142000 59161790 7100 7100 7100 7100 0
347 20250401 141900 59161790 7100 7100 7100 7100 0
348 20250401 141800 59161790 7100 7100 7100 7100 0
349 20250401 141700 59161790 7100 7100 7100 7100 0
350 20250401 141600 59161790 7100 7100 7100 7100 0
351 20250401 141500 59161790 7100 7100 7100 7100 0
352 20250401 141400 59161790 7100 7100 7100 7100 0
353 20250401 141300 59161790 7100 7090 7100 7090 241
354 20250401 141200 57452090 7100 7100 7100 7100 0
355 20250401 141100 57452090 7100 7100 7100 7100 0
356 20250401 141000 57452090 7100 7100 7100 7100 0
357 20250401 140900 57452090 7100 7100 7100 7100 0
358 20250401 140800 57452090 7100 7100 7100 7100 0
359 20250401 140700 57452090 7100 7100 7100 7100 0
360 20250401 140600 57452090 7100 7100 7100 7100 0
361 20250401 140500 57452090 7100 7100 7100 7100 0
362 20250401 140400 57452090 7100 7100 7100 7100 0
363 20250401 140300 57452090 7100 7100 7100 7100 0
364 20250401 140200 57452090 7100 7100 7100 7100 0
365 20250401 140100 57452090 7100 7100 7100 7100 0
366 20250401 140000 57452090 7100 7100 7100 7100 0
367 20250401 135900 57452090 7100 7100 7100 7100 0
368 20250401 135800 57452090 7100 7100 7100 7100 0
369 20250401 135700 57452090 7100 7100 7100 7100 0
370 20250401 135600 57452090 7100 7100 7100 7100 0
371 20250401 135500 57452090 7100 7100 7100 7100 0
372 20250401 135400 57452090 7100 7100 7100 7100 0
373 20250401 135300 57452090 7100 7100 7100 7100 0
374 20250401 135200 57452090 7100 7100 7100 7100 0
375 20250401 135100 57452090 7100 7100 7100 7100 0
376 20250401 135000 57452090 7100 7100 7100 7100 0
377 20250401 134900 57452090 7100 7100 7100 7100 0
378 20250401 134800 57452090 7100 7100 7100 7100 0
379 20250401 134700 57452090 7100 7100 7100 7100 0
380 20250401 134600 57452090 7100 7100 7100 7100 0
381 20250401 134500 57452090 7100 7100 7100 7100 0
382 20250401 134400 57452090 7100 7100 7100 7100 0
383 20250401 134300 57452090 7100 7100 7100 7100 0
384 20250401 134200 57452090 7100 7100 7100 7100 0
385 20250401 134100 57452090 7100 7100 7100 7100 0
386 20250401 134000 57452090 7100 7100 7100 7100 0
387 20250401 133900 57452090 7100 7100 7100 7100 0
388 20250401 133800 57452090 7100 7100 7100 7100 0
389 20250401 133700 57452090 7100 7100 7100 7100 0
390 20250401 133600 57452090 7100 7100 7100 7100 1
391 20250401 133500 57444990 7090 7090 7090 7090 0
392 20250401 133400 57444990 7090 7090 7090 7090 0
393 20250401 133300 57444990 7090 7090 7090 7090 60
394 20250401 133200 57019590 7100 7100 7100 7100 0
395 20250401 133100 57019590 7100 7100 7100 7100 0
396 20250401 133000 57019590 7100 7100 7100 7100 0
397 20250401 132900 57019590 7100 7100 7100 7100 0
398 20250401 132800 57019590 7100 7100 7100 7100 0
399 20250401 132700 57019590 7100 7100 7100 7100 0
400 20250401 132600 57019590 7100 7100 7100 7100 1
401 20250401 132500 57012490 7090 7090 7090 7090 0
402 20250401 132400 57012490 7090 7090 7090 7090 0
403 20250401 132300 57012490 7090 7090 7090 7090 0
404 20250401 132200 57012490 7090 7090 7090 7090 0
405 20250401 132100 57012490 7090 7090 7090 7090 0
406 20250401 132000 57012490 7090 7090 7090 7090 0
407 20250401 131900 57012490 7090 7090 7090 7090 0
408 20250401 131800 57012490 7090 7090 7090 7090 0
409 20250401 131700 57012490 7090 7090 7090 7090 0
410 20250401 131600 57012490 7090 7090 7090 7090 0
411 20250401 131500 57012490 7090 7090 7090 7090 0
412 20250401 131400 57012490 7090 7090 7090 7090 0
413 20250401 131300 57012490 7090 7090 7090 7090 0
414 20250401 131200 57012490 7090 7090 7090 7090 0
415 20250401 131100 57012490 7090 7090 7090 7090 0
416 20250401 131000 57012490 7090 7090 7090 7090 0
417 20250401 130900 57012490 7090 7090 7090 7090 140
418 20250401 130800 56019890 7100 7100 7100 7100 1
419 20250401 130700 56012790 7100 7100 7100 7100 0
420 20250401 130600 56012790 7100 7100 7100 7100 0
421 20250401 130500 56012790 7100 7100 7100 7100 0
422 20250401 130400 56012790 7100 7100 7100 7100 0
423 20250401 130300 56012790 7100 7100 7100 7100 0
424 20250401 130200 56012790 7100 7100 7100 7100 0
425 20250401 130100 56012790 7100 7100 7100 7100 0
426 20250401 130000 56012790 7100 7100 7100 7100 0
427 20250401 125900 56012790 7100 7100 7100 7100 134
428 20250401 125800 55061390 7100 7100 7100 7100 82
429 20250401 125700 54479190 7100 7100 7100 7100 0
430 20250401 125600 54479190 7100 7100 7100 7100 59
431 20250401 125500 54060290 7100 7100 7100 7100 0
432 20250401 125400 54060290 7100 7100 7100 7100 0
433 20250401 125300 54060290 7100 7100 7100 7100 0
434 20250401 125200 54060290 7100 7100 7100 7100 1
435 20250401 125100 54053190 7090 7090 7090 7090 0
436 20250401 125000 54053190 7090 7090 7090 7090 0
437 20250401 124900 54053190 7090 7090 7090 7090 0
438 20250401 124800 54053190 7090 7090 7090 7090 0
439 20250401 124700 54053190 7090 7090 7090 7090 0
440 20250401 124600 54053190 7090 7090 7090 7090 0
441 20250401 124500 54053190 7090 7090 7090 7090 20
442 20250401 124400 53911390 7090 7090 7090 7090 0
443 20250401 124300 53911390 7090 7090 7090 7090 0
444 20250401 124200 53911390 7090 7090 7090 7090 0
445 20250401 124100 53911390 7090 7090 7090 7090 0
446 20250401 124000 53911390 7090 7090 7090 7090 0
447 20250401 123900 53911390 7090 7090 7090 7090 115
448 20250401 123800 53096040 7080 7090 7090 7080 3
449 20250401 123700 53074790 7090 7090 7090 7090 0
450 20250401 123600 53074790 7090 7090 7090 7090 0
451 20250401 123500 53074790 7090 7090 7090 7090 0
452 20250401 123400 53074790 7090 7090 7090 7090 0
453 20250401 123300 53074790 7090 7090 7090 7090 1
454 20250401 123200 53067700 7090 7090 7090 7090 0
455 20250401 123100 53067700 7090 7090 7090 7090 0
456 20250401 123000 53067700 7090 7090 7090 7090 0
457 20250401 122900 53067700 7090 7090 7090 7090 0
458 20250401 122800 53067700 7090 7090 7090 7090 0
459 20250401 122700 53067700 7090 7090 7090 7090 0
460 20250401 122600 53067700 7090 7090 7090 7090 0
461 20250401 122500 53067700 7090 7090 7090 7090 4
462 20250401 122400 53039340 7100 7100 7100 7100 0
463 20250401 122300 53039340 7100 7100 7100 7100 91
464 20250401 122200 52393240 7100 7100 7100 7100 0
465 20250401 122100 52393240 7100 7100 7100 7100 0
466 20250401 122000 52393240 7100 7100 7100 7100 0
467 20250401 121900 52393240 7100 7100 7100 7100 0
468 20250401 121800 52393240 7100 7100 7100 7100 0
469 20250401 121700 52393240 7100 7100 7100 7100 0
470 20250401 121600 52393240 7100 7100 7100 7100 1
471 20250401 121500 52386140 7000 7000 7000 7000 0
472 20250401 121400 52386140 7000 7000 7000 7000 0
473 20250401 121300 52386140 7000 7000 7000 7000 0
474 20250401 121200 52386140 7000 7000 7000 7000 0
475 20250401 121100 52386140 7000 7000 7000 7000 0
476 20250401 121000 52386140 7000 7000 7000 7000 0
477 20250401 120900 52386140 7000 7000 7000 7000 0
478 20250401 120800 52386140 7000 7000 7000 7000 0
479 20250401 120700 52386140 7000 7000 7000 7000 0
480 20250401 120600 52386140 7000 7000 7000 7000 0
481 20250401 120500 52386140 7000 7000 7000 7000 0
482 20250401 120400 52386140 7000 7000 7000 7000 0
483 20250401 120300 52386140 7000 7000 7000 7000 0
484 20250401 120200 52386140 7000 7000 7000 7000 0
485 20250401 120100 52386140 7000 7110 7110 7000 934
486 20250401 120000 45765790 7120 7120 7120 7120 0
487 20250401 115900 45765790 7120 7120 7120 7120 1
488 20250401 115800 45758670 7110 7110 7110 7110 18
489 20250401 115700 45630690 7120 7120 7120 7120 0
490 20250401 115600 45630690 7120 7120 7120 7120 0
491 20250401 115500 45630690 7120 7120 7120 7120 1
492 20250401 115400 45623570 7120 7120 7120 7120 0
493 20250401 115300 45623570 7120 7120 7120 7120 0
494 20250401 115200 45623570 7120 7120 7120 7120 0
495 20250401 115100 45623570 7120 7120 7120 7120 0
496 20250401 115000 45623570 7120 7120 7120 7120 0
497 20250401 114900 45623570 7120 7120 7120 7120 0
498 20250401 114800 45623570 7120 7120 7120 7120 0
499 20250401 114700 45623570 7120 7120 7120 7120 766
500 20250401 114600 40169650 7130 7130 7130 7130 0
501 20250401 114500 40169650 7130 7130 7130 7130 0
502 20250401 114400 40169650 7130 7120 7130 7120 230
503 20250401 114300 38532040 7120 7120 7120 7120 0
504 20250401 114200 38532040 7120 7120 7120 7120 6
505 20250401 114100 38489320 7110 7110 7110 7110 0
506 20250401 114000 38489320 7110 7110 7110 7110 0
507 20250401 113900 38489320 7110 7110 7110 7110 0
508 20250401 113800 38489320 7110 7110 7110 7110 0
509 20250401 113700 38489320 7110 7110 7110 7110 10
510 20250401 113600 38418220 7110 7110 7110 7110 0
511 20250401 113500 38418220 7110 7100 7120 7100 154
512 20250401 113400 37323770 7090 7090 7090 7090 0
513 20250401 113300 37323770 7090 7090 7090 7090 0
514 20250401 113200 37323770 7090 7090 7090 7090 0
515 20250401 113100 37323770 7090 7090 7090 7090 0
516 20250401 113000 37323770 7090 7090 7090 7090 0
517 20250401 112900 37323770 7090 7090 7090 7090 0
518 20250401 112800 37323770 7090 7090 7090 7090 1
519 20250401 112700 37316680 7100 7100 7100 7100 1
520 20250401 112600 37309580 7080 7080 7080 7080 0
521 20250401 112500 37309580 7080 7080 7080 7080 0
522 20250401 112400 37309580 7080 7080 7080 7080 0
523 20250401 112300 37309580 7080 7080 7080 7080 0
524 20250401 112200 37309580 7080 7080 7080 7080 0
525 20250401 112100 37309580 7080 7080 7080 7080 0
526 20250401 112000 37309580 7080 7080 7080 7080 0
527 20250401 111900 37309580 7080 7080 7080 7080 0
528 20250401 111800 37309580 7080 7090 7090 7080 11
529 20250401 111700 37231690 7100 7100 7100 7100 0
530 20250401 111600 37231690 7100 7100 7100 7100 0
531 20250401 111500 37231690 7100 7100 7100 7100 0
532 20250401 111400 37231690 7100 7100 7100 7100 0
533 20250401 111300 37231690 7100 7100 7100 7100 1
534 20250401 111200 37224590 7090 7090 7090 7090 0
535 20250401 111100 37224590 7090 7090 7090 7090 2
536 20250401 111000 37210410 7090 7090 7090 7090 3
537 20250401 110900 37189140 7080 7080 7080 7080 0
538 20250401 110800 37189140 7080 7080 7080 7080 0
539 20250401 110700 37189140 7080 7080 7080 7080 30
540 20250401 110600 36976740 7080 7090 7090 7080 2
541 20250401 110500 36962570 7090 7090 7090 7090 12
542 20250401 110400 36877490 7100 7100 7100 7100 60
543 20250401 110300 36451490 7100 7100 7100 7100 20
544 20250401 110200 36309490 7100 7070 7100 7070 426
545 20250401 110100 33290930 7050 7020 7050 7020 185
546 20250401 110000 31987270 7020 7020 7020 7020 12
547 20250401 105900 31903030 7020 7020 7020 7020 0
548 20250401 105800 31903030 7020 7020 7020 7020 0
549 20250401 105700 31903030 7020 7020 7020 7020 0
550 20250401 105600 31903030 7020 7020 7020 7020 0
551 20250401 105500 31903030 7020 7020 7020 7020 217
552 20250401 105400 30379690 7010 7010 7010 7010 0
553 20250401 105300 30379690 7010 7010 7010 7010 0
554 20250401 105200 30379690 7010 7010 7010 7010 0
555 20250401 105100 30379690 7010 7010 7010 7010 0
556 20250401 105000 30379690 7010 7010 7010 7010 0
557 20250401 104900 30379690 7010 7010 7010 7010 0
558 20250401 104800 30379690 7010 7010 7010 7010 3
559 20250401 104700 30358660 7020 7020 7020 7020 0
560 20250401 104600 30358660 7020 7020 7020 7020 0
561 20250401 104500 30358660 7020 7020 7020 7020 0
562 20250401 104400 30358660 7020 7020 7020 7020 0
563 20250401 104300 30358660 7020 7020 7020 7020 0
564 20250401 104200 30358660 7020 7020 7020 7020 0
565 20250401 104100 30358660 7020 7020 7020 7020 1
566 20250401 104000 30351640 7020 7020 7020 7020 0
567 20250401 103900 30351640 7020 7020 7020 7020 0
568 20250401 103800 30351640 7020 7020 7020 7020 0
569 20250401 103700 30351640 7020 7020 7020 7020 0
570 20250401 103600 30351640 7020 7020 7020 7020 0
571 20250401 103500 30351640 7020 7020 7020 7020 0
572 20250401 103400 30351640 7020 7020 7020 7020 0
573 20250401 103300 30351640 7020 7020 7020 7020 0
574 20250401 103200 30351640 7020 7020 7020 7020 0
575 20250401 103100 30351640 7020 7020 7020 7020 0
576 20250401 103000 30351640 7020 7020 7020 7020 0
577 20250401 102900 30351640 7020 7020 7020 7020 0
578 20250401 102800 30351640 7020 7020 7020 7020 0
579 20250401 102700 30351640 7020 7020 7020 7020 0
580 20250401 102600 30351640 7020 7020 7020 7020 0
581 20250401 102500 30351640 7020 7020 7020 7020 0
582 20250401 102400 30351640 7020 7020 7020 7020 0
583 20250401 102300 30351640 7020 7020 7020 7020 0
584 20250401 102200 30351640 7020 7020 7020 7020 0
585 20250401 102100 30351640 7020 7020 7020 7020 1
586 20250401 102000 30344620 6980 6980 6980 6980 0
587 20250401 101900 30344620 6980 6980 6980 6980 0
588 20250401 101800 30344620 6980 6980 6980 6980 0
589 20250401 101700 30344620 6980 6980 6980 6980 0
590 20250401 101600 30344620 6980 6980 6980 6980 0
591 20250401 101500 30344620 6980 6980 6980 6980 0
592 20250401 101400 30344620 6980 6980 6980 6980 0
593 20250401 101300 30344620 6980 6980 6980 6980 0
594 20250401 101200 30344620 6980 6980 6980 6980 0
595 20250401 101100 30344620 6980 6990 6990 6980 207
596 20250401 101000 28897770 6990 6990 6990 6990 1
597 20250401 100900 28890780 6990 6990 6990 6990 0
598 20250401 100800 28890780 6990 6990 6990 6990 1
599 20250401 100700 28883790 6990 6990 6990 6990 0
600 20250401 100600 28883790 6990 6990 6990 6990 0
601 20250401 100500 28883790 6990 6990 6990 6990 1
602 20250401 100400 28876800 6990 6990 6990 6990 0
603 20250401 100300 28876800 6990 6990 6990 6990 1
604 20250401 100200 28869810 6990 6990 6990 6990 2
605 20250401 100100 28855830 6990 6990 6990 6990 0
606 20250401 100000 28855830 6990 6990 6990 6990 0
607 20250401 095900 28855830 6990 6990 6990 6990 1
608 20250401 095800 28848840 6990 6990 6990 6990 0
609 20250401 095700 28848840 6990 6990 6990 6990 0
610 20250401 095600 28848840 6990 7000 7000 6990 49
611 20250401 095500 28506190 7000 7000 7000 7000 1
612 20250401 095400 28499190 6990 6990 6990 6990 0
613 20250401 095300 28499190 6990 6990 6990 6990 0
614 20250401 095200 28499190 6990 6990 6990 6990 0
615 20250401 095100 28499190 6990 6990 6990 6990 239
616 20250401 095000 26828580 7000 7000 7000 7000 0
617 20250401 094900 26828580 7000 7000 7000 7000 0
618 20250401 094800 26828580 7000 7000 7000 7000 1
619 20250401 094700 26821580 7000 7000 7000 7000 0
620 20250401 094600 26821580 7000 7000 7000 7000 1
621 20250401 094500 26814580 7000 7000 7000 7000 0
622 20250401 094400 26814580 7000 6990 7000 6990 90
623 20250401 094300 26185470 6990 6990 6990 6990 12
624 20250401 094200 26101590 7000 7000 7000 7000 118
625 20250401 094100 25275590 7000 7000 7000 7000 2
626 20250401 094000 25261590 7000 7000 7000 7000 0
627 20250401 093900 25261590 7000 7000 7000 7000 0
628 20250401 093800 25261590 7000 7000 7000 7000 195
629 20250401 093700 23896590 6990 6990 6990 6990 0
630 20250401 093600 23896590 6990 6990 6990 6990 0
631 20250401 093500 23896590 6990 6990 6990 6990 0
632 20250401 093400 23896590 6990 6990 6990 6990 15
633 20250401 093300 23791740 6990 6990 6990 6990 52
634 20250401 093200 23428260 7020 7020 7020 7000 29
635 20250401 093100 23224700 7020 7020 7020 7020 0
636 20250401 093000 23224700 7020 7020 7020 7020 0
637 20250401 092900 23224700 7020 7020 7020 7020 1
638 20250401 092800 23217680 7020 7010 7020 7000 13
639 20250401 092700 23126640 7040 7040 7040 7040 5
640 20250401 092600 23091440 7040 7040 7040 7040 8
641 20250401 092500 23035120 7040 7040 7040 7040 100
642 20250401 092400 22331120 7020 7020 7020 7020 0
643 20250401 092300 22331120 7020 7020 7020 7020 3
644 20250401 092200 22310060 7000 7000 7000 7000 0
645 20250401 092100 22310060 7000 7000 7000 7000 0
646 20250401 092000 22310060 7000 7000 7000 7000 0
647 20250401 091900 22310060 7000 7000 7000 7000 0
648 20250401 091800 22310060 7000 7000 7000 7000 0
649 20250401 091700 22310060 7000 7000 7000 7000 0
650 20250401 091600 22310060 7000 7000 7000 7000 0
651 20250401 091500 22310060 7000 7000 7000 7000 0
652 20250401 091400 22310060 7000 7000 7000 7000 0
653 20250401 091300 22310060 7000 7000 7000 7000 0
654 20250401 091200 22310060 7000 7010 7010 7000 15
655 20250401 091100 22205050 7040 7040 7040 7040 5
656 20250401 091000 22169850 7040 7040 7040 7040 7
657 20250401 090900 22120570 7050 7050 7050 7050 0
658 20250401 090800 22120570 7050 7050 7050 7050 0
659 20250401 090700 22120570 7050 7050 7050 7050 0
660 20250401 090600 22120570 7050 7050 7050 7050 0
661 20250401 090500 22120570 7050 7030 7100 7030 394
662 20250401 090400 19331730 7030 7030 7030 7030 0
663 20250401 090300 19331730 7030 7030 7030 7030 1
664 20250401 090200 19324700 6980 6980 6980 6980 0
665 20250401 090100 19324700 6980 6980 6980 6980 0
666 20250401 090000 19324700 6980 6950 7000 6950 2780

1
079430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20535282,0,144568385280,0.00
20250327,0,20535282,0,148264736040,0.00
20250326,0,20535282,0,148880794500,0.00
20250325,0,20535282,0,148470088860,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20535282 0 144568385280 0.00
3 20250327 0 20535282 0 148264736040 0.00
4 20250326 0 20535282 0 148880794500 0.00
5 20250325 0 20535282 0 148470088860 0.00