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

599
006220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,1985447770,7530,7530,7530,7530,6466
20250401,185600,1985447770,7530,7530,7530,7530,0
20250401,185500,1985447770,7530,7530,7530,7530,0
20250401,185400,1985447770,7530,7530,7530,7530,0
20250401,185300,1985447770,7530,7530,7530,7530,0
20250401,185200,1985447770,7530,7530,7530,7530,0
20250401,185100,1985447770,7530,7530,7530,7530,0
20250401,185000,1985447770,7530,7530,7530,7530,0
20250401,184900,1985447770,7530,7530,7530,7530,0
20250401,184800,1985447770,7530,7530,7530,7530,0
20250401,184700,1985447770,7530,7530,7530,7530,0
20250401,184600,1985447770,7530,7530,7530,7530,0
20250401,184500,1985447770,7530,7530,7530,7530,0
20250401,184400,1985447770,7530,7530,7530,7530,0
20250401,184300,1985447770,7530,7530,7530,7530,0
20250401,184200,1985447770,7530,7530,7530,7530,0
20250401,184100,1985447770,7530,7530,7530,7530,0
20250401,184000,1985447770,7530,7530,7530,7530,0
20250401,183900,1985447770,7530,7530,7530,7530,0
20250401,183800,1985447770,7530,7530,7530,7530,0
20250401,183700,1985447770,7530,7530,7530,7530,0
20250401,183600,1985447770,7530,7530,7530,7530,0
20250401,183500,1985447770,7530,7530,7530,7530,0
20250401,183400,1985447770,7530,7530,7530,7530,0
20250401,183300,1985447770,7530,7530,7530,7530,0
20250401,183200,1985447770,7530,7530,7530,7530,0
20250401,183100,1985447770,7530,7530,7530,7530,0
20250401,183000,1985447770,7530,7530,7530,7530,0
20250401,182900,1985447770,7530,7530,7530,7530,0
20250401,182800,1985447770,7530,7530,7530,7530,0
20250401,182700,1985447770,7530,7530,7530,7530,6466
20250401,182600,1985447770,7530,7530,7530,7530,0
20250401,182500,1985447770,7530,7530,7530,7530,0
20250401,182400,1985447770,7530,7530,7530,7530,0
20250401,182300,1985447770,7530,7530,7530,7530,0
20250401,182200,1985447770,7530,7530,7530,7530,0
20250401,182100,1985447770,7530,7530,7530,7530,0
20250401,182000,1985447770,7530,7530,7530,7530,0
20250401,181900,1985447770,7530,7530,7530,7530,0
20250401,181800,1985447770,7530,7530,7530,7530,0
20250401,181700,1985447770,7530,7530,7530,7530,0
20250401,181600,1985447770,7530,7530,7530,7530,0
20250401,181500,1985447770,7530,7530,7530,7530,0
20250401,181400,1985447770,7530,7530,7530,7530,0
20250401,181300,1985447770,7530,7530,7530,7530,0
20250401,181200,1985447770,7530,7530,7530,7530,0
20250401,181100,1985447770,7530,7530,7530,7530,0
20250401,181000,1985447770,7530,7530,7530,7530,0
20250401,180900,1985447770,7530,7530,7530,7530,0
20250401,180800,1985447770,7530,7530,7530,7530,0
20250401,180700,1985447770,7530,7530,7530,7530,0
20250401,180600,1985447770,7530,7530,7530,7530,0
20250401,180500,1985447770,7530,7530,7530,7530,0
20250401,180400,1985447770,7530,7530,7530,7530,0
20250401,180300,1985447770,7530,7530,7530,7530,0
20250401,180200,1985447770,7530,7530,7530,7530,0
20250401,180100,1985447770,7530,7530,7530,7530,0
20250401,180000,1985447770,7530,7530,7530,7530,0
20250401,175900,1985447770,7530,7530,7530,7530,0
20250401,175800,1985447770,7530,7530,7530,7530,0
20250401,175700,1985447770,7530,7530,7530,7530,6466
20250401,175600,1985447770,7530,7530,7530,7530,0
20250401,175500,1985447770,7530,7530,7530,7530,0
20250401,175400,1985447770,7530,7530,7530,7530,0
20250401,175300,1985447770,7530,7530,7530,7530,0
20250401,175200,1985447770,7530,7530,7530,7530,0
20250401,175100,1985447770,7530,7530,7530,7530,0
20250401,175000,1985447770,7530,7530,7530,7530,0
20250401,174900,1985447770,7530,7530,7530,7530,0
20250401,174800,1985447770,7530,7530,7530,7530,0
20250401,174700,1985447770,7530,7530,7530,7530,0
20250401,174600,1985447770,7530,7530,7530,7530,0
20250401,174500,1985447770,7530,7530,7530,7530,0
20250401,174400,1985447770,7530,7530,7530,7530,0
20250401,174300,1985447770,7530,7530,7530,7530,0
20250401,174200,1985447770,7530,7530,7530,7530,0
20250401,174100,1985447770,7530,7530,7530,7530,0
20250401,174000,1985447770,7530,7530,7530,7530,0
20250401,173900,1985447770,7530,7530,7530,7530,0
20250401,173800,1985447770,7530,7530,7530,7530,0
20250401,173700,1985447770,7530,7530,7530,7530,0
20250401,173600,1985447770,7530,7530,7530,7530,0
20250401,173500,1985447770,7530,7530,7530,7530,0
20250401,173400,1985447770,7530,7530,7530,7530,0
20250401,173300,1985447770,7530,7530,7530,7530,0
20250401,173200,1985447770,7530,7530,7530,7530,0
20250401,173100,1985447770,7530,7530,7530,7530,0
20250401,173000,1985447770,7530,7530,7530,7530,0
20250401,172900,1985447770,7530,7530,7530,7530,0
20250401,172800,1985447770,7530,7530,7530,7530,0
20250401,172700,1985447770,7530,7530,7530,7530,6466
20250401,172600,1985447770,7530,7530,7530,7530,0
20250401,172500,1985447770,7530,7530,7530,7530,0
20250401,172400,1985447770,7530,7530,7530,7530,0
20250401,172300,1985447770,7530,7530,7530,7530,0
20250401,172200,1985447770,7530,7530,7530,7530,0
20250401,172100,1985447770,7530,7530,7530,7530,0
20250401,172000,1985447770,7530,7530,7530,7530,0
20250401,171900,1985447770,7530,7530,7530,7530,0
20250401,171800,1985447770,7530,7530,7530,7530,0
20250401,171700,1985447770,7530,7530,7530,7530,0
20250401,171600,1985447770,7530,7530,7530,7530,0
20250401,171500,1985447770,7530,7530,7530,7530,0
20250401,171400,1985447770,7530,7530,7530,7530,0
20250401,171300,1985447770,7530,7530,7530,7530,0
20250401,171200,1985447770,7530,7530,7530,7530,0
20250401,171100,1985447770,7530,7530,7530,7530,0
20250401,171000,1985447770,7530,7530,7530,7530,0
20250401,170900,1985447770,7530,7530,7530,7530,0
20250401,170800,1985447770,7530,7530,7530,7530,0
20250401,170700,1985447770,7530,7530,7530,7530,0
20250401,170600,1985447770,7530,7530,7530,7530,0
20250401,170500,1985447770,7530,7530,7530,7530,0
20250401,170400,1985447770,7530,7530,7530,7530,0
20250401,170300,1985447770,7530,7530,7530,7530,0
20250401,170200,1985447770,7530,7530,7530,7530,0
20250401,170100,1985447770,7530,7530,7530,7530,0
20250401,170000,1985447770,7530,7530,7530,7530,0
20250401,165900,1985447770,7530,7530,7530,7530,0
20250401,165800,1985447770,7530,7530,7530,7530,0
20250401,165700,1985447770,7530,7530,7530,7530,6466
20250401,165600,1985447770,7530,7530,7530,7530,0
20250401,165500,1985447770,7530,7530,7530,7530,0
20250401,165400,1985447770,7530,7530,7530,7530,0
20250401,165300,1985447770,7530,7530,7530,7530,0
20250401,165200,1985447770,7530,7530,7530,7530,0
20250401,165100,1985447770,7530,7530,7530,7530,0
20250401,165000,1985447770,7530,7530,7530,7530,0
20250401,164900,1985447770,7530,7530,7530,7530,0
20250401,164800,1985447770,7530,7530,7530,7530,0
20250401,164700,1985447770,7530,7530,7530,7530,0
20250401,164600,1985447770,7530,7530,7530,7530,0
20250401,164500,1985447770,7530,7530,7530,7530,0
20250401,164400,1985447770,7530,7530,7530,7530,0
20250401,164300,1985447770,7530,7530,7530,7530,0
20250401,164200,1985447770,7530,7530,7530,7530,0
20250401,164100,1985447770,7530,7530,7530,7530,0
20250401,164000,1985447770,7530,7530,7530,7530,0
20250401,163900,1985447770,7530,7530,7530,7530,0
20250401,163800,1985447770,7530,7530,7530,7530,0
20250401,163700,1985447770,7530,7530,7530,7530,0
20250401,163600,1985447770,7530,7530,7530,7530,0
20250401,163500,1985447770,7530,7530,7530,7530,0
20250401,163400,1985447770,7530,7530,7530,7530,0
20250401,163300,1985447770,7530,7530,7530,7530,0
20250401,163200,1985447770,7530,7530,7530,7530,0
20250401,163100,1985447770,7530,7530,7530,7530,0
20250401,163000,1985447770,7530,7530,7530,7530,0
20250401,162900,1985447770,7530,7530,7530,7530,0
20250401,162800,1985447770,7530,7530,7530,7530,0
20250401,162700,1985447770,7530,7530,7530,7530,6466
20250401,162600,1985447770,7530,7530,7530,7530,0
20250401,162500,1985447770,7530,7530,7530,7530,0
20250401,162400,1985447770,7530,7530,7530,7530,0
20250401,162300,1985447770,7530,7530,7530,7530,0
20250401,162200,1985447770,7530,7530,7530,7530,0
20250401,162100,1985447770,7530,7530,7530,7530,0
20250401,162000,1985447770,7530,7530,7530,7530,0
20250401,161900,1985447770,7530,7530,7530,7530,0
20250401,161800,1985447770,7530,7530,7530,7530,0
20250401,161700,1985447770,7530,7530,7530,7530,0
20250401,161600,1985447770,7530,7530,7530,7530,0
20250401,161500,1985447770,7530,7530,7530,7530,0
20250401,161400,1985447770,7530,7530,7530,7530,0
20250401,161300,1985447770,7530,7530,7530,7530,0
20250401,161200,1985447770,7530,7530,7530,7530,0
20250401,161100,1985447770,7530,7530,7530,7530,0
20250401,161000,1985447770,7530,7530,7530,7530,0
20250401,160900,1985447770,7530,7530,7530,7530,0
20250401,160800,1985447770,7530,7530,7530,7530,0
20250401,160700,1985447770,7530,7530,7530,7530,0
20250401,160600,1985447770,7530,7530,7530,7530,0
20250401,160500,1985447770,7530,7530,7530,7530,0
20250401,160400,1985447770,7530,7530,7530,7530,0
20250401,160300,1985447770,7530,7530,7530,7530,0
20250401,160200,1985447770,7530,7530,7530,7530,0
20250401,160100,1985447770,7530,7530,7530,7530,0
20250401,160000,1985447770,7530,7530,7530,7530,0
20250401,155900,1985447770,7530,7530,7530,7530,0
20250401,155800,1985447770,7530,7530,7530,7530,0
20250401,155700,1985447770,7530,7530,7530,7530,6466
20250401,155600,1985447770,7530,7530,7530,7530,0
20250401,155500,1985447770,7530,7530,7530,7530,0
20250401,155400,1985447770,7530,7530,7530,7530,0
20250401,155300,1985447770,7530,7530,7530,7530,0
20250401,155200,1985447770,7530,7530,7530,7530,0
20250401,155100,1985447770,7530,7530,7530,7530,0
20250401,155000,1985447770,7530,7530,7530,7530,0
20250401,154900,1985447770,7530,7530,7530,7530,0
20250401,154800,1985447770,7530,7530,7530,7530,0
20250401,154700,1985447770,7530,7530,7530,7530,0
20250401,154600,1985447770,7530,7530,7530,7530,0
20250401,154500,1985447770,7530,7530,7530,7530,0
20250401,154400,1985447770,7530,7530,7530,7530,0
20250401,154300,1985447770,7530,7530,7530,7530,0
20250401,154200,1985447770,7530,7530,7530,7530,0
20250401,154100,1985447770,7530,7530,7530,7530,0
20250401,154000,1985447770,7530,7530,7530,7530,0
20250401,153900,1985447770,7530,7530,7530,7530,0
20250401,153800,1985447770,7530,7530,7530,7530,0
20250401,153700,1985447770,7530,7530,7530,7530,0
20250401,153600,1985447770,7530,7530,7530,7530,0
20250401,153500,1985447770,7530,7530,7530,7530,0
20250401,153400,1985447770,7530,7530,7530,7530,0
20250401,153300,1985447770,7530,7530,7530,7530,0
20250401,153200,1985447770,7530,7530,7530,7530,0
20250401,153100,1985447770,7530,7530,7530,7530,0
20250401,153000,1985447770,7530,7530,7530,7530,6466
20250401,152900,1936758790,7530,7530,7530,7530,0
20250401,152800,1936758790,7530,7530,7530,7530,0
20250401,152700,1936758790,7530,7530,7530,7530,0
20250401,152600,1936758790,7530,7530,7530,7530,0
20250401,152500,1936758790,7530,7530,7530,7530,0
20250401,152400,1936758790,7530,7530,7530,7530,0
20250401,152300,1936758790,7530,7530,7530,7530,0
20250401,152200,1936758790,7530,7530,7530,7530,0
20250401,152100,1936758790,7530,7530,7530,7530,0
20250401,152000,1936758790,7530,7530,7530,7530,0
20250401,151900,1936758790,7530,7530,7540,7530,193
20250401,151800,1935305490,7530,7540,7540,7530,796
20250401,151700,1929310340,7540,7540,7540,7530,533
20250401,151600,1925292510,7540,7540,7540,7530,1015
20250401,151500,1917640540,7550,7540,7550,7530,394
20250401,151400,1914670710,7550,7540,7550,7540,424
20250401,151300,1911473740,7540,7530,7540,7530,4086
20250401,151200,1880699630,7540,7540,7540,7540,17
20250401,151100,1880571450,7540,7550,7550,7540,129
20250401,151000,1879598780,7560,7560,7560,7560,1
20250401,150900,1879591220,7550,7540,7550,7540,57
20250401,150800,1879161250,7550,7550,7550,7550,0
20250401,150700,1879161250,7550,7550,7550,7550,600
20250401,150600,1874631250,7550,7540,7550,7540,56
20250401,150500,1874208470,7540,7540,7550,7540,208
20250401,150400,1872639690,7550,7550,7550,7550,33
20250401,150300,1872390540,7550,7550,7550,7550,0
20250401,150200,1872390540,7550,7540,7550,7530,148
20250401,150100,1871274570,7550,7540,7550,7530,547
20250401,150000,1867154910,7550,7550,7550,7550,0
20250401,145900,1867154910,7550,7540,7550,7530,268
20250401,145800,1865136480,7550,7540,7550,7540,75
20250401,145700,1864570970,7530,7530,7530,7530,100
20250401,145600,1863817970,7530,7540,7540,7530,1158
20250401,145500,1855097730,7530,7540,7540,7530,407
20250401,145400,1852029070,7540,7540,7540,7540,111
20250401,145300,1851192130,7550,7550,7550,7540,339
20250401,145200,1848636050,7540,7550,7550,7540,441
20250401,145100,1845310295,7550,7550,7550,7550,0
20250401,145000,1845310295,7550,7540,7550,7540,39
20250401,144900,1845016225,7535,7550,7550,7535,15
20250401,144800,1844903175,7540,7550,7550,7540,229
20250401,144700,1843176505,7530,7530,7530,7530,0
20250401,144600,1843176505,7530,7530,7540,7530,853
20250401,144500,1836746415,7540,7540,7540,7540,0
20250401,144400,1836746415,7540,7530,7540,7530,252
20250401,144300,1834848845,7540,7540,7540,7540,4
20250401,144200,1834818685,7530,7540,7540,7530,149
20250401,144100,1833696215,7540,7540,7540,7540,62
20250401,144000,1833228735,7530,7540,7540,7530,101
20250401,143900,1832468195,7530,7530,7530,7530,84
20250401,143800,1831835675,7530,7540,7540,7530,345
20250401,143700,1829234995,7540,7540,7540,7540,0
20250401,143600,1829234995,7540,7540,7540,7540,194
20250401,143500,1827772235,7540,7540,7540,7540,82
20250401,143400,1827153955,7530,7540,7540,7530,123
20250401,143300,1826227605,7540,7540,7540,7540,79
20250401,143200,1825631945,7540,7540,7540,7540,44
20250401,143100,1825300185,7540,7550,7550,7540,1504
20250401,143000,1813960005,7540,7550,7550,7540,89
20250401,142900,1813288935,7540,7550,7550,7540,213
20250401,142800,1811682785,7550,7550,7550,7550,2
20250401,142700,1811667685,7550,7550,7550,7550,300
20250401,142600,1809402685,7550,7540,7550,7540,87
20250401,142500,1808746695,7540,7540,7540,7540,136
20250401,142400,1807721255,7550,7540,7550,7540,119
20250401,142300,1806823985,7540,7540,7540,7540,0
20250401,142200,1806823985,7540,7540,7540,7540,84
20250401,142100,1806190625,7550,7550,7550,7550,0
20250401,142000,1806190625,7550,7540,7550,7530,115
20250401,141900,1805324545,7550,7550,7550,7550,1
20250401,141800,1805316995,7530,7550,7550,7530,106
20250401,141700,1804518355,7540,7550,7550,7540,5
20250401,141600,1804480645,7530,7530,7540,7530,2353
20250401,141500,1786760655,7540,7540,7540,7540,251
20250401,141400,1784868115,7540,7540,7540,7540,85
20250401,141300,1784227215,7540,7540,7540,7540,0
20250401,141200,1784227215,7540,7540,7540,7540,572
20250401,141100,1779914335,7540,7540,7540,7540,112
20250401,141000,1779069855,7540,7550,7550,7540,125
20250401,140900,1778126985,7540,7540,7550,7540,194
20250401,140800,1776662775,7540,7540,7540,7540,5
20250401,140700,1776625075,7540,7540,7540,7540,1108
20250401,140600,1768270755,7540,7540,7540,7540,596
20250401,140500,1763776915,7540,7550,7550,7540,615
20250401,140400,1759134815,7540,7540,7540,7540,0
20250401,140300,1759134815,7540,7540,7540,7540,107
20250401,140200,1758328035,7540,7540,7540,7540,0
20250401,140100,1758328035,7540,7550,7550,7540,193
20250401,140000,1756872795,7550,7550,7550,7550,63
20250401,135900,1756397145,7550,7550,7550,7550,69
20250401,135800,1755876195,7550,7550,7550,7550,868
20250401,135700,1749322795,7550,7550,7550,7550,40
20250401,135600,1749020795,7550,7550,7550,7540,105
20250401,135500,1748228735,7540,7540,7550,7530,7060
20250401,135400,1695041905,7540,7550,7550,7540,400
20250401,135300,1692023835,7550,7550,7550,7550,478
20250401,135200,1688414935,7550,7550,7550,7550,0
20250401,135100,1688414935,7550,7550,7550,7550,1040
20250401,135000,1680562935,7550,7550,7560,7550,2272
20250401,134900,1663409185,7550,7560,7560,7550,6
20250401,134800,1663363865,7560,7560,7560,7550,164
20250401,134700,1662125155,7560,7560,7560,7560,1
20250401,134600,1662117595,7550,7560,7560,7550,190
20250401,134500,1660682245,7560,7560,7560,7560,29
20250401,134400,1660463005,7560,7560,7560,7550,180
20250401,134300,1659103685,7560,7550,7560,7550,102
20250401,134200,1658333565,7550,7560,7560,7550,98
20250401,134100,1657593655,7570,7570,7570,7560,371
20250401,134000,1654787315,7560,7560,7560,7560,0
20250401,133900,1654787315,7560,7550,7570,7550,110
20250401,133800,1653956785,7550,7560,7560,7550,1048
20250401,133700,1646035895,7560,7570,7570,7560,11
20250401,133600,1645952635,7570,7570,7570,7560,122
20250401,133500,1645030295,7560,7560,7560,7560,1
20250401,133400,1645022735,7570,7560,7570,7560,266
20250401,133300,1643010615,7570,7570,7570,7570,1
20250401,133200,1643003045,7560,7560,7560,7550,551
20250401,133100,1638838535,7560,7560,7560,7560,1394
20250401,133000,1628299895,7560,7560,7560,7560,102
20250401,132900,1627528775,7580,7580,7580,7580,0
20250401,132800,1627528775,7580,7570,7580,7560,173
20250401,132700,1626219845,7560,7560,7560,7560,93
20250401,132600,1625516765,7570,7570,7570,7570,3
20250401,132500,1625494055,7560,7570,7570,7560,359
20250401,132400,1622780005,7560,7570,7580,7560,282
20250401,132300,1620646065,7570,7570,7570,7570,780
20250401,132200,1614741465,7560,7580,7580,7560,291
20250401,132100,1612539285,7590,7590,7590,7570,109
20250401,132000,1611713835,7580,7590,7590,7580,2
20250401,131900,1611698665,7570,7570,7570,7570,71
20250401,131800,1611161195,7590,7590,7590,7590,153
20250401,131700,1609999925,7590,7580,7590,7560,453
20250401,131600,1606571725,7590,7590,7590,7590,1
20250401,131500,1606564135,7570,7570,7590,7570,182
20250401,131400,1605186365,7570,7570,7570,7570,130
20250401,131300,1604202265,7570,7580,7580,7570,482
20250401,131200,1600553225,7580,7580,7580,7580,1
20250401,131100,1600545645,7580,7590,7590,7570,79
20250401,131000,1599947575,7570,7590,7590,7570,171
20250401,130900,1598651845,7590,7590,7590,7590,0
20250401,130800,1598651845,7590,7590,7590,7570,145
20250401,130700,1597553715,7600,7600,7600,7600,0
20250401,130600,1597553715,7600,7570,7600,7570,39
20250401,130500,1597258455,7570,7590,7600,7570,178
20250401,130400,1595910925,7570,7590,7590,7570,274
20250401,130300,1593832655,7600,7600,7600,7600,0
20250401,130200,1593832655,7600,7580,7600,7580,605
20250401,130100,1589240705,7590,7590,7590,7560,338
20250401,130000,1586685315,7560,7580,7580,7550,4917
20250401,125900,1549533415,7560,7590,7590,7560,184
20250401,125800,1548142315,7570,7580,7580,7570,995
20250401,125700,1540608105,7570,7600,7600,7570,575
20250401,125600,1536251945,7590,7590,7590,7590,0
20250401,125500,1536251945,7590,7590,7590,7590,541
20250401,125400,1532145755,7610,7590,7610,7590,198
20250401,125300,1530642895,7600,7600,7600,7600,0
20250401,125200,1530642895,7600,7600,7600,7600,1000
20250401,125100,1523042895,7600,7600,7600,7600,1
20250401,125000,1523035295,7580,7580,7580,7580,10
20250401,124900,1522959495,7610,7610,7610,7590,272
20250401,124800,1520894835,7590,7590,7590,7590,61
20250401,124700,1520431845,7590,7590,7590,7590,0
20250401,124600,1520431845,7590,7590,7590,7590,69
20250401,124500,1519908135,7600,7600,7600,7600,206
20250401,124400,1518342535,7610,7610,7610,7610,1
20250401,124300,1518334925,7610,7610,7610,7610,1
20250401,124200,1518327315,7600,7590,7600,7590,229
20250401,124100,1516589135,7600,7600,7600,7600,545
20250401,124000,1512447135,7610,7610,7610,7610,0
20250401,123900,1512447135,7610,7610,7610,7610,1
20250401,123800,1512439525,7610,7610,7610,7610,0
20250401,123700,1512439525,7610,7610,7610,7610,0
20250401,123600,1512439525,7610,7610,7610,7610,0
20250401,123500,1512439525,7610,7610,7610,7610,8
20250401,123400,1512378645,7600,7600,7610,7600,49
20250401,123300,1512006045,7600,7600,7600,7600,26
20250401,123200,1511808445,7600,7600,7600,7600,70
20250401,123100,1511276445,7610,7610,7610,7610,55
20250401,123000,1510857895,7610,7610,7610,7610,0
20250401,122900,1510857895,7610,7600,7610,7600,664
20250401,122800,1505811305,7600,7600,7600,7600,56
20250401,122700,1505385705,7590,7590,7590,7590,30
20250401,122600,1505158005,7600,7590,7600,7590,3
20250401,122500,1505135215,7590,7600,7600,7590,45
20250401,122400,1504793565,7590,7620,7620,7590,136
20250401,122300,1503760665,7590,7590,7590,7590,0
20250401,122200,1503760665,7590,7590,7590,7590,36
20250401,122100,1503487425,7590,7590,7590,7590,0
20250401,122000,1503487425,7590,7590,7590,7590,3
20250401,121900,1503464655,7620,7600,7620,7600,137
20250401,121800,1502423435,7600,7600,7600,7600,63
20250401,121700,1501944635,7600,7600,7600,7600,0
20250401,121600,1501944635,7600,7600,7600,7600,0
20250401,121500,1501944635,7600,7600,7600,7600,581
20250401,121400,1497529035,7620,7600,7620,7600,576
20250401,121300,1493151415,7600,7600,7600,7600,208
20250401,121200,1491570615,7600,7620,7620,7600,34
20250401,121100,1491311995,7610,7610,7610,7610,14
20250401,121000,1491205455,7610,7610,7610,7610,144
20250401,120900,1490109615,7600,7610,7610,7600,91
20250401,120800,1489417115,7600,7600,7600,7600,21
20250401,120700,1489257515,7600,7600,7600,7600,29
20250401,120600,1489037115,7610,7610,7610,7610,30
20250401,120500,1488808815,7610,7610,7610,7610,1
20250401,120400,1488801205,7600,7600,7600,7600,0
20250401,120300,1488801205,7600,7600,7600,7600,54
20250401,120200,1488390805,7600,7600,7600,7600,215
20250401,120100,1486756805,7600,7590,7600,7590,1265
20250401,120000,1477153715,7580,7580,7580,7580,218
20250401,115900,1475501275,7580,7580,7580,7580,105
20250401,115800,1474705375,7580,7580,7580,7580,2
20250401,115700,1474690215,7575,7575,7575,7575,1
20250401,115600,1474682640,7580,7580,7580,7580,120
20250401,115500,1473773040,7570,7580,7580,7570,63
20250401,115400,1473296120,7570,7570,7570,7570,470
20250401,115300,1469738220,7570,7560,7580,7560,187
20250401,115200,1468323360,7570,7570,7570,7570,0
20250401,115100,1468323360,7570,7570,7570,7570,0
20250401,115000,1468323360,7570,7560,7580,7550,2526
20250401,114900,1449227230,7570,7580,7580,7570,1126
20250401,114800,1440699680,7580,7580,7580,7580,146
20250401,114700,1439593000,7600,7600,7600,7600,0
20250401,114600,1439593000,7600,7600,7600,7600,0
20250401,114500,1439593000,7600,7600,7600,7600,1
20250401,114400,1439585400,7580,7600,7600,7580,492
20250401,114300,1435856020,7580,7580,7580,7580,10
20250401,114200,1435780220,7600,7600,7600,7600,198
20250401,114100,1434275420,7570,7570,7570,7570,0
20250401,114000,1434275420,7570,7600,7600,7570,4276
20250401,113900,1401897900,7600,7590,7600,7590,909
20250401,113800,1394996610,7600,7580,7600,7580,253
20250401,113700,1393073830,7590,7600,7600,7590,44
20250401,113600,1392739650,7600,7620,7620,7600,13
20250401,113500,1392640640,7610,7580,7610,7580,1515
20250401,113400,1381127970,7580,7580,7580,7580,1
20250401,113300,1381120390,7580,7570,7590,7570,3
20250401,113200,1381097650,7570,7580,7590,7570,955
20250401,113100,1373866930,7580,7590,7590,7580,281
20250401,113000,1371736940,7580,7580,7590,7580,23
20250401,112900,1371562590,7590,7590,7590,7590,11
20250401,112800,1371479100,7570,7590,7590,7570,79
20250401,112700,1370881050,7590,7590,7590,7590,167
20250401,112600,1369613520,7560,7560,7570,7560,275
20250401,112500,1367533450,7570,7570,7570,7570,1
20250401,112400,1367525880,7560,7560,7560,7560,115
20250401,112300,1366656480,7570,7570,7570,7560,111
20250401,112200,1365816230,7560,7560,7560,7550,268
20250401,112100,1363790460,7520,7550,7550,7520,12079
20250401,112000,1272850560,7550,7550,7560,7550,194
20250401,111900,1271385840,7570,7560,7570,7550,1230
20250401,111800,1262095210,7570,7560,7570,7560,107
20250401,111700,1261286230,7560,7560,7570,7550,3190
20250401,111600,1237189980,7560,7600,7600,7560,26
20250401,111500,1236993380,7600,7600,7600,7600,1
20250401,111400,1236985780,7560,7570,7570,7560,190
20250401,111300,1235547910,7570,7570,7570,7570,0
20250401,111200,1235547910,7570,7570,7570,7570,0
20250401,111100,1235547910,7570,7580,7580,7560,830
20250401,111000,1229273060,7600,7600,7600,7600,1
20250401,110900,1229265460,7560,7600,7600,7560,103
20250401,110800,1228484720,7590,7560,7600,7560,46
20250401,110700,1228136260,7570,7580,7580,7570,1351
20250401,110600,1217896690,7580,7570,7580,7570,112
20250401,110500,1217048840,7570,7580,7580,7570,125
20250401,110400,1216102230,7580,7560,7580,7560,395
20250401,110300,1213113810,7560,7560,7560,7550,514
20250401,110200,1209231690,7560,7570,7570,7560,157
20250401,110100,1208044750,7580,7560,7580,7550,408
20250401,110000,1204962270,7590,7580,7620,7550,565
20250401,105900,1200687650,7630,7560,7630,7540,2563
20250401,105800,1181286180,7550,7550,7570,7550,1090
20250401,105700,1173043690,7560,7550,7560,7550,308
20250401,105600,1170717780,7560,7560,7560,7560,12
20250401,105500,1170627060,7570,7550,7570,7550,589
20250401,105400,1166179760,7560,7560,7560,7560,0
20250401,105300,1166179760,7560,7560,7560,7530,3
20250401,105200,1166157110,7540,7550,7560,7540,102
20250401,105100,1165387810,7560,7530,7560,7510,5136
20250401,105000,1126736680,7570,7570,7570,7530,1004
20250401,104900,1119156430,7560,7580,7580,7550,147
20250401,104800,1118046400,7540,7560,7560,7530,3749
20250401,104700,1089753140,7550,7560,7560,7550,401
20250401,104600,1086724160,7560,7560,7560,7560,43
20250401,104500,1086399080,7590,7550,7590,7550,1841
20250401,104400,1072499490,7550,7560,7570,7550,2131
20250401,104300,1056400400,7560,7560,7560,7560,671
20250401,104200,1051327640,7560,7590,7590,7560,1693
20250401,104100,1038520480,7590,7600,7600,7590,744
20250401,104000,1032873510,7590,7600,7600,7590,342
20250401,103900,1030277710,7590,7590,7590,7590,199
20250401,103800,1028767300,7590,7590,7590,7590,0
20250401,103700,1028767300,7590,7590,7590,7590,211
20250401,103600,1027165810,7600,7600,7600,7600,260
20250401,103500,1025189810,7600,7590,7600,7560,4818
20250401,103400,988748200,7590,7590,7590,7590,0
20250401,103300,988748200,7590,7600,7600,7590,145
20250401,103200,987646370,7610,7600,7610,7600,167
20250401,103100,986375830,7600,7600,7600,7600,2
20250401,103000,986360630,7580,7590,7590,7580,376
20250401,102900,983507600,7580,7580,7580,7580,105
20250401,102800,982711700,7580,7570,7610,7560,651
20250401,102700,977785500,7560,7580,7580,7560,2325
20250401,102600,960183950,7580,7600,7620,7580,389
20250401,102500,957227830,7600,7600,7600,7600,0
20250401,102400,957227830,7600,7620,7620,7600,1003
20250401,102300,949605010,7610,7610,7610,7610,399
20250401,102200,946568620,7620,7620,7620,7580,121
20250401,102100,945650600,7620,7620,7620,7620,27
20250401,102000,945444860,7620,7600,7620,7580,392
20250401,101900,942470730,7600,7590,7620,7590,110
20250401,101800,941635430,7620,7590,7620,7580,556
20250401,101700,937417650,7580,7590,7590,7580,176
20250401,101600,936083490,7590,7620,7620,7590,103
20250401,101500,935301690,7590,7620,7640,7590,492
20250401,101400,931557780,7620,7600,7620,7590,562
20250401,101300,927288380,7590,7590,7600,7590,469
20250401,101200,923728540,7600,7620,7620,7600,1748
20250401,101100,910440280,7640,7640,7640,7640,27
20250401,101000,910234000,7650,7650,7650,7620,815
20250401,100900,904001970,7650,7660,7670,7640,1325
20250401,100800,893867720,7650,7640,7670,7640,2494
20250401,100700,874780660,7630,7660,7660,7610,1484
20250401,100600,863437410,7660,7670,7670,7660,62
20250401,100500,862961880,7670,7630,7680,7630,2270
20250401,100400,845576070,7620,7600,7620,7590,346
20250401,100300,842941590,7590,7610,7610,7590,101
20250401,100200,842174850,7600,7600,7600,7600,562
20250401,100100,837903650,7610,7600,7610,7580,146
20250401,100000,836794070,7580,7580,7590,7570,3365
20250401,095900,811274680,7580,7600,7600,7580,1841
20250401,095800,797310050,7610,7610,7610,7610,49
20250401,095700,796937160,7620,7620,7620,7610,745
20250401,095600,791261770,7610,7610,7610,7610,128
20250401,095500,790287690,7600,7600,7600,7600,94
20250401,095400,789573290,7600,7610,7610,7600,855
20250401,095300,783071210,7620,7620,7620,7620,121
20250401,095200,782149190,7630,7630,7630,7630,224
20250401,095100,780440070,7630,7620,7630,7600,501
20250401,095000,776620530,7630,7610,7630,7600,1488
20250401,094900,765272640,7590,7600,7600,7590,1709
20250401,094800,752299110,7590,7590,7590,7590,0
20250401,094700,752299110,7590,7590,7590,7590,303
20250401,094600,749999340,7630,7610,7630,7590,479
20250401,094500,746363490,7590,7610,7620,7590,2158
20250401,094400,729957100,7620,7620,7620,7620,0
20250401,094300,729957100,7620,7620,7620,7620,77
20250401,094200,729370360,7620,7610,7620,7610,146
20250401,094100,728257990,7640,7610,7640,7590,1164
20250401,094000,719398020,7600,7600,7600,7580,1095
20250401,093900,711082770,7600,7600,7600,7600,1283
20250401,093800,701331970,7590,7590,7590,7590,891
20250401,093700,694569280,7590,7600,7600,7590,2319
20250401,093600,676957820,7600,7610,7610,7600,1090
20250401,093500,668668110,7610,7600,7640,7600,886
20250401,093400,661918120,7600,7580,7600,7560,1636
20250401,093300,649524930,7600,7560,7600,7550,6595
20250401,093200,599548750,7560,7550,7590,7550,1017
20250401,093100,591853010,7550,7580,7600,7550,2726
20250401,093000,571260170,7580,7620,7630,7520,12036
20250401,092900,480369560,7630,7590,7630,7590,65
20250401,092800,479876170,7590,7580,7590,7580,586
20250401,092700,475433430,7580,7600,7600,7570,1322
20250401,092600,465405880,7600,7600,7600,7580,239
20250401,092500,463589520,7600,7580,7600,7570,1885
20250401,092400,449308470,7570,7600,7630,7570,971
20250401,092300,441939200,7600,7580,7600,7570,1263
20250401,092200,432365960,7590,7590,7600,7570,3918
20250401,092100,402656550,7600,7620,7630,7590,4117
20250401,092000,371355730,7630,7660,7660,7630,2911
20250401,091900,349069190,7660,7660,7670,7660,1414
20250401,091800,338237800,7660,7660,7660,7650,268
20250401,091700,336185020,7660,7660,7660,7660,527
20250401,091600,332148200,7680,7660,7680,7660,31
20250401,091500,331910720,7680,7680,7680,7640,697
20250401,091400,326575690,7680,7680,7680,7660,32
20250401,091300,326330150,7690,7690,7690,7650,487
20250401,091200,322586840,7690,7670,7690,7640,2416
20250401,091100,304058260,7700,7660,7700,7640,4095
20250401,091000,272610100,7610,7610,7660,7600,2648
20250401,090900,252452600,7600,7640,7640,7600,3091
20250401,090800,228891320,7620,7650,7680,7600,3335
20250401,090700,203428860,7630,7670,7670,7620,1050
20250401,090600,195415320,7630,7650,7670,7630,1395
20250401,090500,184757730,7690,7610,7690,7610,1173
20250401,090400,175758920,7600,7700,7700,7600,4353
20250401,090300,142392895,7700,7700,7710,7695,1858
20250401,090200,128081690,7700,7700,7700,7670,7847
20250401,090100,67754330,7690,7630,7690,7630,1979
20250401,090000,52573730,7610,7580,7660,7580,6925
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 1985447770 7530 7530 7530 7530 6466
3 20250401 185600 1985447770 7530 7530 7530 7530 0
4 20250401 185500 1985447770 7530 7530 7530 7530 0
5 20250401 185400 1985447770 7530 7530 7530 7530 0
6 20250401 185300 1985447770 7530 7530 7530 7530 0
7 20250401 185200 1985447770 7530 7530 7530 7530 0
8 20250401 185100 1985447770 7530 7530 7530 7530 0
9 20250401 185000 1985447770 7530 7530 7530 7530 0
10 20250401 184900 1985447770 7530 7530 7530 7530 0
11 20250401 184800 1985447770 7530 7530 7530 7530 0
12 20250401 184700 1985447770 7530 7530 7530 7530 0
13 20250401 184600 1985447770 7530 7530 7530 7530 0
14 20250401 184500 1985447770 7530 7530 7530 7530 0
15 20250401 184400 1985447770 7530 7530 7530 7530 0
16 20250401 184300 1985447770 7530 7530 7530 7530 0
17 20250401 184200 1985447770 7530 7530 7530 7530 0
18 20250401 184100 1985447770 7530 7530 7530 7530 0
19 20250401 184000 1985447770 7530 7530 7530 7530 0
20 20250401 183900 1985447770 7530 7530 7530 7530 0
21 20250401 183800 1985447770 7530 7530 7530 7530 0
22 20250401 183700 1985447770 7530 7530 7530 7530 0
23 20250401 183600 1985447770 7530 7530 7530 7530 0
24 20250401 183500 1985447770 7530 7530 7530 7530 0
25 20250401 183400 1985447770 7530 7530 7530 7530 0
26 20250401 183300 1985447770 7530 7530 7530 7530 0
27 20250401 183200 1985447770 7530 7530 7530 7530 0
28 20250401 183100 1985447770 7530 7530 7530 7530 0
29 20250401 183000 1985447770 7530 7530 7530 7530 0
30 20250401 182900 1985447770 7530 7530 7530 7530 0
31 20250401 182800 1985447770 7530 7530 7530 7530 0
32 20250401 182700 1985447770 7530 7530 7530 7530 6466
33 20250401 182600 1985447770 7530 7530 7530 7530 0
34 20250401 182500 1985447770 7530 7530 7530 7530 0
35 20250401 182400 1985447770 7530 7530 7530 7530 0
36 20250401 182300 1985447770 7530 7530 7530 7530 0
37 20250401 182200 1985447770 7530 7530 7530 7530 0
38 20250401 182100 1985447770 7530 7530 7530 7530 0
39 20250401 182000 1985447770 7530 7530 7530 7530 0
40 20250401 181900 1985447770 7530 7530 7530 7530 0
41 20250401 181800 1985447770 7530 7530 7530 7530 0
42 20250401 181700 1985447770 7530 7530 7530 7530 0
43 20250401 181600 1985447770 7530 7530 7530 7530 0
44 20250401 181500 1985447770 7530 7530 7530 7530 0
45 20250401 181400 1985447770 7530 7530 7530 7530 0
46 20250401 181300 1985447770 7530 7530 7530 7530 0
47 20250401 181200 1985447770 7530 7530 7530 7530 0
48 20250401 181100 1985447770 7530 7530 7530 7530 0
49 20250401 181000 1985447770 7530 7530 7530 7530 0
50 20250401 180900 1985447770 7530 7530 7530 7530 0
51 20250401 180800 1985447770 7530 7530 7530 7530 0
52 20250401 180700 1985447770 7530 7530 7530 7530 0
53 20250401 180600 1985447770 7530 7530 7530 7530 0
54 20250401 180500 1985447770 7530 7530 7530 7530 0
55 20250401 180400 1985447770 7530 7530 7530 7530 0
56 20250401 180300 1985447770 7530 7530 7530 7530 0
57 20250401 180200 1985447770 7530 7530 7530 7530 0
58 20250401 180100 1985447770 7530 7530 7530 7530 0
59 20250401 180000 1985447770 7530 7530 7530 7530 0
60 20250401 175900 1985447770 7530 7530 7530 7530 0
61 20250401 175800 1985447770 7530 7530 7530 7530 0
62 20250401 175700 1985447770 7530 7530 7530 7530 6466
63 20250401 175600 1985447770 7530 7530 7530 7530 0
64 20250401 175500 1985447770 7530 7530 7530 7530 0
65 20250401 175400 1985447770 7530 7530 7530 7530 0
66 20250401 175300 1985447770 7530 7530 7530 7530 0
67 20250401 175200 1985447770 7530 7530 7530 7530 0
68 20250401 175100 1985447770 7530 7530 7530 7530 0
69 20250401 175000 1985447770 7530 7530 7530 7530 0
70 20250401 174900 1985447770 7530 7530 7530 7530 0
71 20250401 174800 1985447770 7530 7530 7530 7530 0
72 20250401 174700 1985447770 7530 7530 7530 7530 0
73 20250401 174600 1985447770 7530 7530 7530 7530 0
74 20250401 174500 1985447770 7530 7530 7530 7530 0
75 20250401 174400 1985447770 7530 7530 7530 7530 0
76 20250401 174300 1985447770 7530 7530 7530 7530 0
77 20250401 174200 1985447770 7530 7530 7530 7530 0
78 20250401 174100 1985447770 7530 7530 7530 7530 0
79 20250401 174000 1985447770 7530 7530 7530 7530 0
80 20250401 173900 1985447770 7530 7530 7530 7530 0
81 20250401 173800 1985447770 7530 7530 7530 7530 0
82 20250401 173700 1985447770 7530 7530 7530 7530 0
83 20250401 173600 1985447770 7530 7530 7530 7530 0
84 20250401 173500 1985447770 7530 7530 7530 7530 0
85 20250401 173400 1985447770 7530 7530 7530 7530 0
86 20250401 173300 1985447770 7530 7530 7530 7530 0
87 20250401 173200 1985447770 7530 7530 7530 7530 0
88 20250401 173100 1985447770 7530 7530 7530 7530 0
89 20250401 173000 1985447770 7530 7530 7530 7530 0
90 20250401 172900 1985447770 7530 7530 7530 7530 0
91 20250401 172800 1985447770 7530 7530 7530 7530 0
92 20250401 172700 1985447770 7530 7530 7530 7530 6466
93 20250401 172600 1985447770 7530 7530 7530 7530 0
94 20250401 172500 1985447770 7530 7530 7530 7530 0
95 20250401 172400 1985447770 7530 7530 7530 7530 0
96 20250401 172300 1985447770 7530 7530 7530 7530 0
97 20250401 172200 1985447770 7530 7530 7530 7530 0
98 20250401 172100 1985447770 7530 7530 7530 7530 0
99 20250401 172000 1985447770 7530 7530 7530 7530 0
100 20250401 171900 1985447770 7530 7530 7530 7530 0
101 20250401 171800 1985447770 7530 7530 7530 7530 0
102 20250401 171700 1985447770 7530 7530 7530 7530 0
103 20250401 171600 1985447770 7530 7530 7530 7530 0
104 20250401 171500 1985447770 7530 7530 7530 7530 0
105 20250401 171400 1985447770 7530 7530 7530 7530 0
106 20250401 171300 1985447770 7530 7530 7530 7530 0
107 20250401 171200 1985447770 7530 7530 7530 7530 0
108 20250401 171100 1985447770 7530 7530 7530 7530 0
109 20250401 171000 1985447770 7530 7530 7530 7530 0
110 20250401 170900 1985447770 7530 7530 7530 7530 0
111 20250401 170800 1985447770 7530 7530 7530 7530 0
112 20250401 170700 1985447770 7530 7530 7530 7530 0
113 20250401 170600 1985447770 7530 7530 7530 7530 0
114 20250401 170500 1985447770 7530 7530 7530 7530 0
115 20250401 170400 1985447770 7530 7530 7530 7530 0
116 20250401 170300 1985447770 7530 7530 7530 7530 0
117 20250401 170200 1985447770 7530 7530 7530 7530 0
118 20250401 170100 1985447770 7530 7530 7530 7530 0
119 20250401 170000 1985447770 7530 7530 7530 7530 0
120 20250401 165900 1985447770 7530 7530 7530 7530 0
121 20250401 165800 1985447770 7530 7530 7530 7530 0
122 20250401 165700 1985447770 7530 7530 7530 7530 6466
123 20250401 165600 1985447770 7530 7530 7530 7530 0
124 20250401 165500 1985447770 7530 7530 7530 7530 0
125 20250401 165400 1985447770 7530 7530 7530 7530 0
126 20250401 165300 1985447770 7530 7530 7530 7530 0
127 20250401 165200 1985447770 7530 7530 7530 7530 0
128 20250401 165100 1985447770 7530 7530 7530 7530 0
129 20250401 165000 1985447770 7530 7530 7530 7530 0
130 20250401 164900 1985447770 7530 7530 7530 7530 0
131 20250401 164800 1985447770 7530 7530 7530 7530 0
132 20250401 164700 1985447770 7530 7530 7530 7530 0
133 20250401 164600 1985447770 7530 7530 7530 7530 0
134 20250401 164500 1985447770 7530 7530 7530 7530 0
135 20250401 164400 1985447770 7530 7530 7530 7530 0
136 20250401 164300 1985447770 7530 7530 7530 7530 0
137 20250401 164200 1985447770 7530 7530 7530 7530 0
138 20250401 164100 1985447770 7530 7530 7530 7530 0
139 20250401 164000 1985447770 7530 7530 7530 7530 0
140 20250401 163900 1985447770 7530 7530 7530 7530 0
141 20250401 163800 1985447770 7530 7530 7530 7530 0
142 20250401 163700 1985447770 7530 7530 7530 7530 0
143 20250401 163600 1985447770 7530 7530 7530 7530 0
144 20250401 163500 1985447770 7530 7530 7530 7530 0
145 20250401 163400 1985447770 7530 7530 7530 7530 0
146 20250401 163300 1985447770 7530 7530 7530 7530 0
147 20250401 163200 1985447770 7530 7530 7530 7530 0
148 20250401 163100 1985447770 7530 7530 7530 7530 0
149 20250401 163000 1985447770 7530 7530 7530 7530 0
150 20250401 162900 1985447770 7530 7530 7530 7530 0
151 20250401 162800 1985447770 7530 7530 7530 7530 0
152 20250401 162700 1985447770 7530 7530 7530 7530 6466
153 20250401 162600 1985447770 7530 7530 7530 7530 0
154 20250401 162500 1985447770 7530 7530 7530 7530 0
155 20250401 162400 1985447770 7530 7530 7530 7530 0
156 20250401 162300 1985447770 7530 7530 7530 7530 0
157 20250401 162200 1985447770 7530 7530 7530 7530 0
158 20250401 162100 1985447770 7530 7530 7530 7530 0
159 20250401 162000 1985447770 7530 7530 7530 7530 0
160 20250401 161900 1985447770 7530 7530 7530 7530 0
161 20250401 161800 1985447770 7530 7530 7530 7530 0
162 20250401 161700 1985447770 7530 7530 7530 7530 0
163 20250401 161600 1985447770 7530 7530 7530 7530 0
164 20250401 161500 1985447770 7530 7530 7530 7530 0
165 20250401 161400 1985447770 7530 7530 7530 7530 0
166 20250401 161300 1985447770 7530 7530 7530 7530 0
167 20250401 161200 1985447770 7530 7530 7530 7530 0
168 20250401 161100 1985447770 7530 7530 7530 7530 0
169 20250401 161000 1985447770 7530 7530 7530 7530 0
170 20250401 160900 1985447770 7530 7530 7530 7530 0
171 20250401 160800 1985447770 7530 7530 7530 7530 0
172 20250401 160700 1985447770 7530 7530 7530 7530 0
173 20250401 160600 1985447770 7530 7530 7530 7530 0
174 20250401 160500 1985447770 7530 7530 7530 7530 0
175 20250401 160400 1985447770 7530 7530 7530 7530 0
176 20250401 160300 1985447770 7530 7530 7530 7530 0
177 20250401 160200 1985447770 7530 7530 7530 7530 0
178 20250401 160100 1985447770 7530 7530 7530 7530 0
179 20250401 160000 1985447770 7530 7530 7530 7530 0
180 20250401 155900 1985447770 7530 7530 7530 7530 0
181 20250401 155800 1985447770 7530 7530 7530 7530 0
182 20250401 155700 1985447770 7530 7530 7530 7530 6466
183 20250401 155600 1985447770 7530 7530 7530 7530 0
184 20250401 155500 1985447770 7530 7530 7530 7530 0
185 20250401 155400 1985447770 7530 7530 7530 7530 0
186 20250401 155300 1985447770 7530 7530 7530 7530 0
187 20250401 155200 1985447770 7530 7530 7530 7530 0
188 20250401 155100 1985447770 7530 7530 7530 7530 0
189 20250401 155000 1985447770 7530 7530 7530 7530 0
190 20250401 154900 1985447770 7530 7530 7530 7530 0
191 20250401 154800 1985447770 7530 7530 7530 7530 0
192 20250401 154700 1985447770 7530 7530 7530 7530 0
193 20250401 154600 1985447770 7530 7530 7530 7530 0
194 20250401 154500 1985447770 7530 7530 7530 7530 0
195 20250401 154400 1985447770 7530 7530 7530 7530 0
196 20250401 154300 1985447770 7530 7530 7530 7530 0
197 20250401 154200 1985447770 7530 7530 7530 7530 0
198 20250401 154100 1985447770 7530 7530 7530 7530 0
199 20250401 154000 1985447770 7530 7530 7530 7530 0
200 20250401 153900 1985447770 7530 7530 7530 7530 0
201 20250401 153800 1985447770 7530 7530 7530 7530 0
202 20250401 153700 1985447770 7530 7530 7530 7530 0
203 20250401 153600 1985447770 7530 7530 7530 7530 0
204 20250401 153500 1985447770 7530 7530 7530 7530 0
205 20250401 153400 1985447770 7530 7530 7530 7530 0
206 20250401 153300 1985447770 7530 7530 7530 7530 0
207 20250401 153200 1985447770 7530 7530 7530 7530 0
208 20250401 153100 1985447770 7530 7530 7530 7530 0
209 20250401 153000 1985447770 7530 7530 7530 7530 6466
210 20250401 152900 1936758790 7530 7530 7530 7530 0
211 20250401 152800 1936758790 7530 7530 7530 7530 0
212 20250401 152700 1936758790 7530 7530 7530 7530 0
213 20250401 152600 1936758790 7530 7530 7530 7530 0
214 20250401 152500 1936758790 7530 7530 7530 7530 0
215 20250401 152400 1936758790 7530 7530 7530 7530 0
216 20250401 152300 1936758790 7530 7530 7530 7530 0
217 20250401 152200 1936758790 7530 7530 7530 7530 0
218 20250401 152100 1936758790 7530 7530 7530 7530 0
219 20250401 152000 1936758790 7530 7530 7530 7530 0
220 20250401 151900 1936758790 7530 7530 7540 7530 193
221 20250401 151800 1935305490 7530 7540 7540 7530 796
222 20250401 151700 1929310340 7540 7540 7540 7530 533
223 20250401 151600 1925292510 7540 7540 7540 7530 1015
224 20250401 151500 1917640540 7550 7540 7550 7530 394
225 20250401 151400 1914670710 7550 7540 7550 7540 424
226 20250401 151300 1911473740 7540 7530 7540 7530 4086
227 20250401 151200 1880699630 7540 7540 7540 7540 17
228 20250401 151100 1880571450 7540 7550 7550 7540 129
229 20250401 151000 1879598780 7560 7560 7560 7560 1
230 20250401 150900 1879591220 7550 7540 7550 7540 57
231 20250401 150800 1879161250 7550 7550 7550 7550 0
232 20250401 150700 1879161250 7550 7550 7550 7550 600
233 20250401 150600 1874631250 7550 7540 7550 7540 56
234 20250401 150500 1874208470 7540 7540 7550 7540 208
235 20250401 150400 1872639690 7550 7550 7550 7550 33
236 20250401 150300 1872390540 7550 7550 7550 7550 0
237 20250401 150200 1872390540 7550 7540 7550 7530 148
238 20250401 150100 1871274570 7550 7540 7550 7530 547
239 20250401 150000 1867154910 7550 7550 7550 7550 0
240 20250401 145900 1867154910 7550 7540 7550 7530 268
241 20250401 145800 1865136480 7550 7540 7550 7540 75
242 20250401 145700 1864570970 7530 7530 7530 7530 100
243 20250401 145600 1863817970 7530 7540 7540 7530 1158
244 20250401 145500 1855097730 7530 7540 7540 7530 407
245 20250401 145400 1852029070 7540 7540 7540 7540 111
246 20250401 145300 1851192130 7550 7550 7550 7540 339
247 20250401 145200 1848636050 7540 7550 7550 7540 441
248 20250401 145100 1845310295 7550 7550 7550 7550 0
249 20250401 145000 1845310295 7550 7540 7550 7540 39
250 20250401 144900 1845016225 7535 7550 7550 7535 15
251 20250401 144800 1844903175 7540 7550 7550 7540 229
252 20250401 144700 1843176505 7530 7530 7530 7530 0
253 20250401 144600 1843176505 7530 7530 7540 7530 853
254 20250401 144500 1836746415 7540 7540 7540 7540 0
255 20250401 144400 1836746415 7540 7530 7540 7530 252
256 20250401 144300 1834848845 7540 7540 7540 7540 4
257 20250401 144200 1834818685 7530 7540 7540 7530 149
258 20250401 144100 1833696215 7540 7540 7540 7540 62
259 20250401 144000 1833228735 7530 7540 7540 7530 101
260 20250401 143900 1832468195 7530 7530 7530 7530 84
261 20250401 143800 1831835675 7530 7540 7540 7530 345
262 20250401 143700 1829234995 7540 7540 7540 7540 0
263 20250401 143600 1829234995 7540 7540 7540 7540 194
264 20250401 143500 1827772235 7540 7540 7540 7540 82
265 20250401 143400 1827153955 7530 7540 7540 7530 123
266 20250401 143300 1826227605 7540 7540 7540 7540 79
267 20250401 143200 1825631945 7540 7540 7540 7540 44
268 20250401 143100 1825300185 7540 7550 7550 7540 1504
269 20250401 143000 1813960005 7540 7550 7550 7540 89
270 20250401 142900 1813288935 7540 7550 7550 7540 213
271 20250401 142800 1811682785 7550 7550 7550 7550 2
272 20250401 142700 1811667685 7550 7550 7550 7550 300
273 20250401 142600 1809402685 7550 7540 7550 7540 87
274 20250401 142500 1808746695 7540 7540 7540 7540 136
275 20250401 142400 1807721255 7550 7540 7550 7540 119
276 20250401 142300 1806823985 7540 7540 7540 7540 0
277 20250401 142200 1806823985 7540 7540 7540 7540 84
278 20250401 142100 1806190625 7550 7550 7550 7550 0
279 20250401 142000 1806190625 7550 7540 7550 7530 115
280 20250401 141900 1805324545 7550 7550 7550 7550 1
281 20250401 141800 1805316995 7530 7550 7550 7530 106
282 20250401 141700 1804518355 7540 7550 7550 7540 5
283 20250401 141600 1804480645 7530 7530 7540 7530 2353
284 20250401 141500 1786760655 7540 7540 7540 7540 251
285 20250401 141400 1784868115 7540 7540 7540 7540 85
286 20250401 141300 1784227215 7540 7540 7540 7540 0
287 20250401 141200 1784227215 7540 7540 7540 7540 572
288 20250401 141100 1779914335 7540 7540 7540 7540 112
289 20250401 141000 1779069855 7540 7550 7550 7540 125
290 20250401 140900 1778126985 7540 7540 7550 7540 194
291 20250401 140800 1776662775 7540 7540 7540 7540 5
292 20250401 140700 1776625075 7540 7540 7540 7540 1108
293 20250401 140600 1768270755 7540 7540 7540 7540 596
294 20250401 140500 1763776915 7540 7550 7550 7540 615
295 20250401 140400 1759134815 7540 7540 7540 7540 0
296 20250401 140300 1759134815 7540 7540 7540 7540 107
297 20250401 140200 1758328035 7540 7540 7540 7540 0
298 20250401 140100 1758328035 7540 7550 7550 7540 193
299 20250401 140000 1756872795 7550 7550 7550 7550 63
300 20250401 135900 1756397145 7550 7550 7550 7550 69
301 20250401 135800 1755876195 7550 7550 7550 7550 868
302 20250401 135700 1749322795 7550 7550 7550 7550 40
303 20250401 135600 1749020795 7550 7550 7550 7540 105
304 20250401 135500 1748228735 7540 7540 7550 7530 7060
305 20250401 135400 1695041905 7540 7550 7550 7540 400
306 20250401 135300 1692023835 7550 7550 7550 7550 478
307 20250401 135200 1688414935 7550 7550 7550 7550 0
308 20250401 135100 1688414935 7550 7550 7550 7550 1040
309 20250401 135000 1680562935 7550 7550 7560 7550 2272
310 20250401 134900 1663409185 7550 7560 7560 7550 6
311 20250401 134800 1663363865 7560 7560 7560 7550 164
312 20250401 134700 1662125155 7560 7560 7560 7560 1
313 20250401 134600 1662117595 7550 7560 7560 7550 190
314 20250401 134500 1660682245 7560 7560 7560 7560 29
315 20250401 134400 1660463005 7560 7560 7560 7550 180
316 20250401 134300 1659103685 7560 7550 7560 7550 102
317 20250401 134200 1658333565 7550 7560 7560 7550 98
318 20250401 134100 1657593655 7570 7570 7570 7560 371
319 20250401 134000 1654787315 7560 7560 7560 7560 0
320 20250401 133900 1654787315 7560 7550 7570 7550 110
321 20250401 133800 1653956785 7550 7560 7560 7550 1048
322 20250401 133700 1646035895 7560 7570 7570 7560 11
323 20250401 133600 1645952635 7570 7570 7570 7560 122
324 20250401 133500 1645030295 7560 7560 7560 7560 1
325 20250401 133400 1645022735 7570 7560 7570 7560 266
326 20250401 133300 1643010615 7570 7570 7570 7570 1
327 20250401 133200 1643003045 7560 7560 7560 7550 551
328 20250401 133100 1638838535 7560 7560 7560 7560 1394
329 20250401 133000 1628299895 7560 7560 7560 7560 102
330 20250401 132900 1627528775 7580 7580 7580 7580 0
331 20250401 132800 1627528775 7580 7570 7580 7560 173
332 20250401 132700 1626219845 7560 7560 7560 7560 93
333 20250401 132600 1625516765 7570 7570 7570 7570 3
334 20250401 132500 1625494055 7560 7570 7570 7560 359
335 20250401 132400 1622780005 7560 7570 7580 7560 282
336 20250401 132300 1620646065 7570 7570 7570 7570 780
337 20250401 132200 1614741465 7560 7580 7580 7560 291
338 20250401 132100 1612539285 7590 7590 7590 7570 109
339 20250401 132000 1611713835 7580 7590 7590 7580 2
340 20250401 131900 1611698665 7570 7570 7570 7570 71
341 20250401 131800 1611161195 7590 7590 7590 7590 153
342 20250401 131700 1609999925 7590 7580 7590 7560 453
343 20250401 131600 1606571725 7590 7590 7590 7590 1
344 20250401 131500 1606564135 7570 7570 7590 7570 182
345 20250401 131400 1605186365 7570 7570 7570 7570 130
346 20250401 131300 1604202265 7570 7580 7580 7570 482
347 20250401 131200 1600553225 7580 7580 7580 7580 1
348 20250401 131100 1600545645 7580 7590 7590 7570 79
349 20250401 131000 1599947575 7570 7590 7590 7570 171
350 20250401 130900 1598651845 7590 7590 7590 7590 0
351 20250401 130800 1598651845 7590 7590 7590 7570 145
352 20250401 130700 1597553715 7600 7600 7600 7600 0
353 20250401 130600 1597553715 7600 7570 7600 7570 39
354 20250401 130500 1597258455 7570 7590 7600 7570 178
355 20250401 130400 1595910925 7570 7590 7590 7570 274
356 20250401 130300 1593832655 7600 7600 7600 7600 0
357 20250401 130200 1593832655 7600 7580 7600 7580 605
358 20250401 130100 1589240705 7590 7590 7590 7560 338
359 20250401 130000 1586685315 7560 7580 7580 7550 4917
360 20250401 125900 1549533415 7560 7590 7590 7560 184
361 20250401 125800 1548142315 7570 7580 7580 7570 995
362 20250401 125700 1540608105 7570 7600 7600 7570 575
363 20250401 125600 1536251945 7590 7590 7590 7590 0
364 20250401 125500 1536251945 7590 7590 7590 7590 541
365 20250401 125400 1532145755 7610 7590 7610 7590 198
366 20250401 125300 1530642895 7600 7600 7600 7600 0
367 20250401 125200 1530642895 7600 7600 7600 7600 1000
368 20250401 125100 1523042895 7600 7600 7600 7600 1
369 20250401 125000 1523035295 7580 7580 7580 7580 10
370 20250401 124900 1522959495 7610 7610 7610 7590 272
371 20250401 124800 1520894835 7590 7590 7590 7590 61
372 20250401 124700 1520431845 7590 7590 7590 7590 0
373 20250401 124600 1520431845 7590 7590 7590 7590 69
374 20250401 124500 1519908135 7600 7600 7600 7600 206
375 20250401 124400 1518342535 7610 7610 7610 7610 1
376 20250401 124300 1518334925 7610 7610 7610 7610 1
377 20250401 124200 1518327315 7600 7590 7600 7590 229
378 20250401 124100 1516589135 7600 7600 7600 7600 545
379 20250401 124000 1512447135 7610 7610 7610 7610 0
380 20250401 123900 1512447135 7610 7610 7610 7610 1
381 20250401 123800 1512439525 7610 7610 7610 7610 0
382 20250401 123700 1512439525 7610 7610 7610 7610 0
383 20250401 123600 1512439525 7610 7610 7610 7610 0
384 20250401 123500 1512439525 7610 7610 7610 7610 8
385 20250401 123400 1512378645 7600 7600 7610 7600 49
386 20250401 123300 1512006045 7600 7600 7600 7600 26
387 20250401 123200 1511808445 7600 7600 7600 7600 70
388 20250401 123100 1511276445 7610 7610 7610 7610 55
389 20250401 123000 1510857895 7610 7610 7610 7610 0
390 20250401 122900 1510857895 7610 7600 7610 7600 664
391 20250401 122800 1505811305 7600 7600 7600 7600 56
392 20250401 122700 1505385705 7590 7590 7590 7590 30
393 20250401 122600 1505158005 7600 7590 7600 7590 3
394 20250401 122500 1505135215 7590 7600 7600 7590 45
395 20250401 122400 1504793565 7590 7620 7620 7590 136
396 20250401 122300 1503760665 7590 7590 7590 7590 0
397 20250401 122200 1503760665 7590 7590 7590 7590 36
398 20250401 122100 1503487425 7590 7590 7590 7590 0
399 20250401 122000 1503487425 7590 7590 7590 7590 3
400 20250401 121900 1503464655 7620 7600 7620 7600 137
401 20250401 121800 1502423435 7600 7600 7600 7600 63
402 20250401 121700 1501944635 7600 7600 7600 7600 0
403 20250401 121600 1501944635 7600 7600 7600 7600 0
404 20250401 121500 1501944635 7600 7600 7600 7600 581
405 20250401 121400 1497529035 7620 7600 7620 7600 576
406 20250401 121300 1493151415 7600 7600 7600 7600 208
407 20250401 121200 1491570615 7600 7620 7620 7600 34
408 20250401 121100 1491311995 7610 7610 7610 7610 14
409 20250401 121000 1491205455 7610 7610 7610 7610 144
410 20250401 120900 1490109615 7600 7610 7610 7600 91
411 20250401 120800 1489417115 7600 7600 7600 7600 21
412 20250401 120700 1489257515 7600 7600 7600 7600 29
413 20250401 120600 1489037115 7610 7610 7610 7610 30
414 20250401 120500 1488808815 7610 7610 7610 7610 1
415 20250401 120400 1488801205 7600 7600 7600 7600 0
416 20250401 120300 1488801205 7600 7600 7600 7600 54
417 20250401 120200 1488390805 7600 7600 7600 7600 215
418 20250401 120100 1486756805 7600 7590 7600 7590 1265
419 20250401 120000 1477153715 7580 7580 7580 7580 218
420 20250401 115900 1475501275 7580 7580 7580 7580 105
421 20250401 115800 1474705375 7580 7580 7580 7580 2
422 20250401 115700 1474690215 7575 7575 7575 7575 1
423 20250401 115600 1474682640 7580 7580 7580 7580 120
424 20250401 115500 1473773040 7570 7580 7580 7570 63
425 20250401 115400 1473296120 7570 7570 7570 7570 470
426 20250401 115300 1469738220 7570 7560 7580 7560 187
427 20250401 115200 1468323360 7570 7570 7570 7570 0
428 20250401 115100 1468323360 7570 7570 7570 7570 0
429 20250401 115000 1468323360 7570 7560 7580 7550 2526
430 20250401 114900 1449227230 7570 7580 7580 7570 1126
431 20250401 114800 1440699680 7580 7580 7580 7580 146
432 20250401 114700 1439593000 7600 7600 7600 7600 0
433 20250401 114600 1439593000 7600 7600 7600 7600 0
434 20250401 114500 1439593000 7600 7600 7600 7600 1
435 20250401 114400 1439585400 7580 7600 7600 7580 492
436 20250401 114300 1435856020 7580 7580 7580 7580 10
437 20250401 114200 1435780220 7600 7600 7600 7600 198
438 20250401 114100 1434275420 7570 7570 7570 7570 0
439 20250401 114000 1434275420 7570 7600 7600 7570 4276
440 20250401 113900 1401897900 7600 7590 7600 7590 909
441 20250401 113800 1394996610 7600 7580 7600 7580 253
442 20250401 113700 1393073830 7590 7600 7600 7590 44
443 20250401 113600 1392739650 7600 7620 7620 7600 13
444 20250401 113500 1392640640 7610 7580 7610 7580 1515
445 20250401 113400 1381127970 7580 7580 7580 7580 1
446 20250401 113300 1381120390 7580 7570 7590 7570 3
447 20250401 113200 1381097650 7570 7580 7590 7570 955
448 20250401 113100 1373866930 7580 7590 7590 7580 281
449 20250401 113000 1371736940 7580 7580 7590 7580 23
450 20250401 112900 1371562590 7590 7590 7590 7590 11
451 20250401 112800 1371479100 7570 7590 7590 7570 79
452 20250401 112700 1370881050 7590 7590 7590 7590 167
453 20250401 112600 1369613520 7560 7560 7570 7560 275
454 20250401 112500 1367533450 7570 7570 7570 7570 1
455 20250401 112400 1367525880 7560 7560 7560 7560 115
456 20250401 112300 1366656480 7570 7570 7570 7560 111
457 20250401 112200 1365816230 7560 7560 7560 7550 268
458 20250401 112100 1363790460 7520 7550 7550 7520 12079
459 20250401 112000 1272850560 7550 7550 7560 7550 194
460 20250401 111900 1271385840 7570 7560 7570 7550 1230
461 20250401 111800 1262095210 7570 7560 7570 7560 107
462 20250401 111700 1261286230 7560 7560 7570 7550 3190
463 20250401 111600 1237189980 7560 7600 7600 7560 26
464 20250401 111500 1236993380 7600 7600 7600 7600 1
465 20250401 111400 1236985780 7560 7570 7570 7560 190
466 20250401 111300 1235547910 7570 7570 7570 7570 0
467 20250401 111200 1235547910 7570 7570 7570 7570 0
468 20250401 111100 1235547910 7570 7580 7580 7560 830
469 20250401 111000 1229273060 7600 7600 7600 7600 1
470 20250401 110900 1229265460 7560 7600 7600 7560 103
471 20250401 110800 1228484720 7590 7560 7600 7560 46
472 20250401 110700 1228136260 7570 7580 7580 7570 1351
473 20250401 110600 1217896690 7580 7570 7580 7570 112
474 20250401 110500 1217048840 7570 7580 7580 7570 125
475 20250401 110400 1216102230 7580 7560 7580 7560 395
476 20250401 110300 1213113810 7560 7560 7560 7550 514
477 20250401 110200 1209231690 7560 7570 7570 7560 157
478 20250401 110100 1208044750 7580 7560 7580 7550 408
479 20250401 110000 1204962270 7590 7580 7620 7550 565
480 20250401 105900 1200687650 7630 7560 7630 7540 2563
481 20250401 105800 1181286180 7550 7550 7570 7550 1090
482 20250401 105700 1173043690 7560 7550 7560 7550 308
483 20250401 105600 1170717780 7560 7560 7560 7560 12
484 20250401 105500 1170627060 7570 7550 7570 7550 589
485 20250401 105400 1166179760 7560 7560 7560 7560 0
486 20250401 105300 1166179760 7560 7560 7560 7530 3
487 20250401 105200 1166157110 7540 7550 7560 7540 102
488 20250401 105100 1165387810 7560 7530 7560 7510 5136
489 20250401 105000 1126736680 7570 7570 7570 7530 1004
490 20250401 104900 1119156430 7560 7580 7580 7550 147
491 20250401 104800 1118046400 7540 7560 7560 7530 3749
492 20250401 104700 1089753140 7550 7560 7560 7550 401
493 20250401 104600 1086724160 7560 7560 7560 7560 43
494 20250401 104500 1086399080 7590 7550 7590 7550 1841
495 20250401 104400 1072499490 7550 7560 7570 7550 2131
496 20250401 104300 1056400400 7560 7560 7560 7560 671
497 20250401 104200 1051327640 7560 7590 7590 7560 1693
498 20250401 104100 1038520480 7590 7600 7600 7590 744
499 20250401 104000 1032873510 7590 7600 7600 7590 342
500 20250401 103900 1030277710 7590 7590 7590 7590 199
501 20250401 103800 1028767300 7590 7590 7590 7590 0
502 20250401 103700 1028767300 7590 7590 7590 7590 211
503 20250401 103600 1027165810 7600 7600 7600 7600 260
504 20250401 103500 1025189810 7600 7590 7600 7560 4818
505 20250401 103400 988748200 7590 7590 7590 7590 0
506 20250401 103300 988748200 7590 7600 7600 7590 145
507 20250401 103200 987646370 7610 7600 7610 7600 167
508 20250401 103100 986375830 7600 7600 7600 7600 2
509 20250401 103000 986360630 7580 7590 7590 7580 376
510 20250401 102900 983507600 7580 7580 7580 7580 105
511 20250401 102800 982711700 7580 7570 7610 7560 651
512 20250401 102700 977785500 7560 7580 7580 7560 2325
513 20250401 102600 960183950 7580 7600 7620 7580 389
514 20250401 102500 957227830 7600 7600 7600 7600 0
515 20250401 102400 957227830 7600 7620 7620 7600 1003
516 20250401 102300 949605010 7610 7610 7610 7610 399
517 20250401 102200 946568620 7620 7620 7620 7580 121
518 20250401 102100 945650600 7620 7620 7620 7620 27
519 20250401 102000 945444860 7620 7600 7620 7580 392
520 20250401 101900 942470730 7600 7590 7620 7590 110
521 20250401 101800 941635430 7620 7590 7620 7580 556
522 20250401 101700 937417650 7580 7590 7590 7580 176
523 20250401 101600 936083490 7590 7620 7620 7590 103
524 20250401 101500 935301690 7590 7620 7640 7590 492
525 20250401 101400 931557780 7620 7600 7620 7590 562
526 20250401 101300 927288380 7590 7590 7600 7590 469
527 20250401 101200 923728540 7600 7620 7620 7600 1748
528 20250401 101100 910440280 7640 7640 7640 7640 27
529 20250401 101000 910234000 7650 7650 7650 7620 815
530 20250401 100900 904001970 7650 7660 7670 7640 1325
531 20250401 100800 893867720 7650 7640 7670 7640 2494
532 20250401 100700 874780660 7630 7660 7660 7610 1484
533 20250401 100600 863437410 7660 7670 7670 7660 62
534 20250401 100500 862961880 7670 7630 7680 7630 2270
535 20250401 100400 845576070 7620 7600 7620 7590 346
536 20250401 100300 842941590 7590 7610 7610 7590 101
537 20250401 100200 842174850 7600 7600 7600 7600 562
538 20250401 100100 837903650 7610 7600 7610 7580 146
539 20250401 100000 836794070 7580 7580 7590 7570 3365
540 20250401 095900 811274680 7580 7600 7600 7580 1841
541 20250401 095800 797310050 7610 7610 7610 7610 49
542 20250401 095700 796937160 7620 7620 7620 7610 745
543 20250401 095600 791261770 7610 7610 7610 7610 128
544 20250401 095500 790287690 7600 7600 7600 7600 94
545 20250401 095400 789573290 7600 7610 7610 7600 855
546 20250401 095300 783071210 7620 7620 7620 7620 121
547 20250401 095200 782149190 7630 7630 7630 7630 224
548 20250401 095100 780440070 7630 7620 7630 7600 501
549 20250401 095000 776620530 7630 7610 7630 7600 1488
550 20250401 094900 765272640 7590 7600 7600 7590 1709
551 20250401 094800 752299110 7590 7590 7590 7590 0
552 20250401 094700 752299110 7590 7590 7590 7590 303
553 20250401 094600 749999340 7630 7610 7630 7590 479
554 20250401 094500 746363490 7590 7610 7620 7590 2158
555 20250401 094400 729957100 7620 7620 7620 7620 0
556 20250401 094300 729957100 7620 7620 7620 7620 77
557 20250401 094200 729370360 7620 7610 7620 7610 146
558 20250401 094100 728257990 7640 7610 7640 7590 1164
559 20250401 094000 719398020 7600 7600 7600 7580 1095
560 20250401 093900 711082770 7600 7600 7600 7600 1283
561 20250401 093800 701331970 7590 7590 7590 7590 891
562 20250401 093700 694569280 7590 7600 7600 7590 2319
563 20250401 093600 676957820 7600 7610 7610 7600 1090
564 20250401 093500 668668110 7610 7600 7640 7600 886
565 20250401 093400 661918120 7600 7580 7600 7560 1636
566 20250401 093300 649524930 7600 7560 7600 7550 6595
567 20250401 093200 599548750 7560 7550 7590 7550 1017
568 20250401 093100 591853010 7550 7580 7600 7550 2726
569 20250401 093000 571260170 7580 7620 7630 7520 12036
570 20250401 092900 480369560 7630 7590 7630 7590 65
571 20250401 092800 479876170 7590 7580 7590 7580 586
572 20250401 092700 475433430 7580 7600 7600 7570 1322
573 20250401 092600 465405880 7600 7600 7600 7580 239
574 20250401 092500 463589520 7600 7580 7600 7570 1885
575 20250401 092400 449308470 7570 7600 7630 7570 971
576 20250401 092300 441939200 7600 7580 7600 7570 1263
577 20250401 092200 432365960 7590 7590 7600 7570 3918
578 20250401 092100 402656550 7600 7620 7630 7590 4117
579 20250401 092000 371355730 7630 7660 7660 7630 2911
580 20250401 091900 349069190 7660 7660 7670 7660 1414
581 20250401 091800 338237800 7660 7660 7660 7650 268
582 20250401 091700 336185020 7660 7660 7660 7660 527
583 20250401 091600 332148200 7680 7660 7680 7660 31
584 20250401 091500 331910720 7680 7680 7680 7640 697
585 20250401 091400 326575690 7680 7680 7680 7660 32
586 20250401 091300 326330150 7690 7690 7690 7650 487
587 20250401 091200 322586840 7690 7670 7690 7640 2416
588 20250401 091100 304058260 7700 7660 7700 7640 4095
589 20250401 091000 272610100 7610 7610 7660 7600 2648
590 20250401 090900 252452600 7600 7640 7640 7600 3091
591 20250401 090800 228891320 7620 7650 7680 7600 3335
592 20250401 090700 203428860 7630 7670 7670 7620 1050
593 20250401 090600 195415320 7630 7650 7670 7630 1395
594 20250401 090500 184757730 7690 7610 7690 7610 1173
595 20250401 090400 175758920 7600 7700 7700 7600 4353
596 20250401 090300 142392895 7700 7700 7710 7695 1858
597 20250401 090200 128081690 7700 7700 7700 7670 7847
598 20250401 090100 67754330 7690 7630 7690 7630 1979
599 20250401 090000 52573730 7610 7580 7660 7580 6925

1
006220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32128774,0,242893531440,0.00
20250327,0,32128774,0,247712847540,0.00
20250326,0,32128774,0,250283149460,0.00
20250325,0,32128774,0,249319286240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32128774 0 242893531440 0.00
3 20250327 0 32128774 0 247712847540 0.00
4 20250326 0 32128774 0 250283149460 0.00
5 20250325 0 32128774 0 249319286240 0.00