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

600
006880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,769536970,6830,6830,6830,6830,2244
20250401,185700,769536970,6830,6830,6830,6830,0
20250401,185600,769536970,6830,6830,6830,6830,0
20250401,185500,769536970,6830,6830,6830,6830,0
20250401,185400,769536970,6830,6830,6830,6830,0
20250401,185300,769536970,6830,6830,6830,6830,0
20250401,185200,769536970,6830,6830,6830,6830,0
20250401,185100,769536970,6830,6830,6830,6830,0
20250401,185000,769536970,6830,6830,6830,6830,0
20250401,184900,769536970,6830,6830,6830,6830,0
20250401,184800,769536970,6830,6830,6830,6830,0
20250401,184700,769536970,6830,6830,6830,6830,0
20250401,184600,769536970,6830,6830,6830,6830,0
20250401,184500,769536970,6830,6830,6830,6830,0
20250401,184400,769536970,6830,6830,6830,6830,0
20250401,184300,769536970,6830,6830,6830,6830,0
20250401,184200,769536970,6830,6830,6830,6830,0
20250401,184100,769536970,6830,6830,6830,6830,0
20250401,184000,769536970,6830,6830,6830,6830,0
20250401,183900,769536970,6830,6830,6830,6830,0
20250401,183800,769536970,6830,6830,6830,6830,0
20250401,183700,769536970,6830,6830,6830,6830,0
20250401,183600,769536970,6830,6830,6830,6830,0
20250401,183500,769536970,6830,6830,6830,6830,0
20250401,183400,769536970,6830,6830,6830,6830,0
20250401,183300,769536970,6830,6830,6830,6830,0
20250401,183200,769536970,6830,6830,6830,6830,0
20250401,183100,769536970,6830,6830,6830,6830,0
20250401,183000,769536970,6830,6830,6830,6830,0
20250401,182900,769536970,6830,6830,6830,6830,0
20250401,182800,769536970,6830,6830,6830,6830,2244
20250401,182700,769536970,6830,6830,6830,6830,0
20250401,182600,769536970,6830,6830,6830,6830,0
20250401,182500,769536970,6830,6830,6830,6830,0
20250401,182400,769536970,6830,6830,6830,6830,0
20250401,182300,769536970,6830,6830,6830,6830,0
20250401,182200,769536970,6830,6830,6830,6830,0
20250401,182100,769536970,6830,6830,6830,6830,0
20250401,182000,769536970,6830,6830,6830,6830,0
20250401,181900,769536970,6830,6830,6830,6830,0
20250401,181800,769536970,6830,6830,6830,6830,0
20250401,181700,769536970,6830,6830,6830,6830,0
20250401,181600,769536970,6830,6830,6830,6830,0
20250401,181500,769536970,6830,6830,6830,6830,0
20250401,181400,769536970,6830,6830,6830,6830,0
20250401,181300,769536970,6830,6830,6830,6830,0
20250401,181200,769536970,6830,6830,6830,6830,0
20250401,181100,769536970,6830,6830,6830,6830,0
20250401,181000,769536970,6830,6830,6830,6830,0
20250401,180900,769536970,6830,6830,6830,6830,0
20250401,180800,769536970,6830,6830,6830,6830,0
20250401,180700,769536970,6830,6830,6830,6830,0
20250401,180600,769536970,6830,6830,6830,6830,0
20250401,180500,769536970,6830,6830,6830,6830,0
20250401,180400,769536970,6830,6830,6830,6830,0
20250401,180300,769536970,6830,6830,6830,6830,0
20250401,180200,769536970,6830,6830,6830,6830,0
20250401,180100,769536970,6830,6830,6830,6830,0
20250401,180000,769536970,6830,6830,6830,6830,0
20250401,175900,769536970,6830,6830,6830,6830,0
20250401,175800,769536970,6830,6830,6830,6830,2244
20250401,175700,769536970,6830,6830,6830,6830,0
20250401,175600,769536970,6830,6830,6830,6830,0
20250401,175500,769536970,6830,6830,6830,6830,0
20250401,175400,769536970,6830,6830,6830,6830,0
20250401,175300,769536970,6830,6830,6830,6830,0
20250401,175200,769536970,6830,6830,6830,6830,0
20250401,175100,769536970,6830,6830,6830,6830,0
20250401,175000,769536970,6830,6830,6830,6830,0
20250401,174900,769536970,6830,6830,6830,6830,0
20250401,174800,769536970,6830,6830,6830,6830,0
20250401,174700,769536970,6830,6830,6830,6830,0
20250401,174600,769536970,6830,6830,6830,6830,0
20250401,174500,769536970,6830,6830,6830,6830,0
20250401,174400,769536970,6830,6830,6830,6830,0
20250401,174300,769536970,6830,6830,6830,6830,0
20250401,174200,769536970,6830,6830,6830,6830,0
20250401,174100,769536970,6830,6830,6830,6830,0
20250401,174000,769536970,6830,6830,6830,6830,0
20250401,173900,769536970,6830,6830,6830,6830,0
20250401,173800,769536970,6830,6830,6830,6830,0
20250401,173700,769536970,6830,6830,6830,6830,0
20250401,173600,769536970,6830,6830,6830,6830,0
20250401,173500,769536970,6830,6830,6830,6830,0
20250401,173400,769536970,6830,6830,6830,6830,0
20250401,173300,769536970,6830,6830,6830,6830,0
20250401,173200,769536970,6830,6830,6830,6830,0
20250401,173100,769536970,6830,6830,6830,6830,0
20250401,173000,769536970,6830,6830,6830,6830,0
20250401,172900,769536970,6830,6830,6830,6830,0
20250401,172800,769536970,6830,6830,6830,6830,2244
20250401,172700,769536970,6830,6830,6830,6830,0
20250401,172600,769536970,6830,6830,6830,6830,0
20250401,172500,769536970,6830,6830,6830,6830,0
20250401,172400,769536970,6830,6830,6830,6830,0
20250401,172300,769536970,6830,6830,6830,6830,0
20250401,172200,769536970,6830,6830,6830,6830,0
20250401,172100,769536970,6830,6830,6830,6830,0
20250401,172000,769536970,6830,6830,6830,6830,0
20250401,171900,769536970,6830,6830,6830,6830,0
20250401,171800,769536970,6830,6830,6830,6830,0
20250401,171700,769536970,6830,6830,6830,6830,0
20250401,171600,769536970,6830,6830,6830,6830,0
20250401,171500,769536970,6830,6830,6830,6830,0
20250401,171400,769536970,6830,6830,6830,6830,0
20250401,171300,769536970,6830,6830,6830,6830,0
20250401,171200,769536970,6830,6830,6830,6830,0
20250401,171100,769536970,6830,6830,6830,6830,0
20250401,171000,769536970,6830,6830,6830,6830,0
20250401,170900,769536970,6830,6830,6830,6830,0
20250401,170800,769536970,6830,6830,6830,6830,0
20250401,170700,769536970,6830,6830,6830,6830,0
20250401,170600,769536970,6830,6830,6830,6830,0
20250401,170500,769536970,6830,6830,6830,6830,0
20250401,170400,769536970,6830,6830,6830,6830,0
20250401,170300,769536970,6830,6830,6830,6830,0
20250401,170200,769536970,6830,6830,6830,6830,0
20250401,170100,769536970,6830,6830,6830,6830,0
20250401,170000,769536970,6830,6830,6830,6830,0
20250401,165900,769536970,6830,6830,6830,6830,0
20250401,165800,769536970,6830,6830,6830,6830,2244
20250401,165700,769536970,6830,6830,6830,6830,0
20250401,165600,769536970,6830,6830,6830,6830,0
20250401,165500,769536970,6830,6830,6830,6830,0
20250401,165400,769536970,6830,6830,6830,6830,0
20250401,165300,769536970,6830,6830,6830,6830,0
20250401,165200,769536970,6830,6830,6830,6830,0
20250401,165100,769536970,6830,6830,6830,6830,0
20250401,165000,769536970,6830,6830,6830,6830,0
20250401,164900,769536970,6830,6830,6830,6830,0
20250401,164800,769536970,6830,6830,6830,6830,0
20250401,164700,769536970,6830,6830,6830,6830,0
20250401,164600,769536970,6830,6830,6830,6830,0
20250401,164500,769536970,6830,6830,6830,6830,0
20250401,164400,769536970,6830,6830,6830,6830,0
20250401,164300,769536970,6830,6830,6830,6830,0
20250401,164200,769536970,6830,6830,6830,6830,0
20250401,164100,769536970,6830,6830,6830,6830,0
20250401,164000,769536970,6830,6830,6830,6830,0
20250401,163900,769536970,6830,6830,6830,6830,0
20250401,163800,769536970,6830,6830,6830,6830,0
20250401,163700,769536970,6830,6830,6830,6830,0
20250401,163600,769536970,6830,6830,6830,6830,0
20250401,163500,769536970,6830,6830,6830,6830,0
20250401,163400,769536970,6830,6830,6830,6830,0
20250401,163300,769536970,6830,6830,6830,6830,0
20250401,163200,769536970,6830,6830,6830,6830,0
20250401,163100,769536970,6830,6830,6830,6830,0
20250401,163000,769536970,6830,6830,6830,6830,0
20250401,162900,769536970,6830,6830,6830,6830,0
20250401,162800,769536970,6830,6830,6830,6830,2244
20250401,162700,769536970,6830,6830,6830,6830,0
20250401,162600,769536970,6830,6830,6830,6830,0
20250401,162500,769536970,6830,6830,6830,6830,0
20250401,162400,769536970,6830,6830,6830,6830,0
20250401,162300,769536970,6830,6830,6830,6830,0
20250401,162200,769536970,6830,6830,6830,6830,0
20250401,162100,769536970,6830,6830,6830,6830,0
20250401,162000,769536970,6830,6830,6830,6830,0
20250401,161900,769536970,6830,6830,6830,6830,0
20250401,161800,769536970,6830,6830,6830,6830,0
20250401,161700,769536970,6830,6830,6830,6830,0
20250401,161600,769536970,6830,6830,6830,6830,0
20250401,161500,769536970,6830,6830,6830,6830,0
20250401,161400,769536970,6830,6830,6830,6830,0
20250401,161300,769536970,6830,6830,6830,6830,0
20250401,161200,769536970,6830,6830,6830,6830,0
20250401,161100,769536970,6830,6830,6830,6830,0
20250401,161000,769536970,6830,6830,6830,6830,0
20250401,160900,769536970,6830,6830,6830,6830,0
20250401,160800,769536970,6830,6830,6830,6830,0
20250401,160700,769536970,6830,6830,6830,6830,0
20250401,160600,769536970,6830,6830,6830,6830,0
20250401,160500,769536970,6830,6830,6830,6830,0
20250401,160400,769536970,6830,6830,6830,6830,0
20250401,160300,769536970,6830,6830,6830,6830,0
20250401,160200,769536970,6830,6830,6830,6830,0
20250401,160100,769536970,6830,6830,6830,6830,0
20250401,160000,769536970,6830,6830,6830,6830,0
20250401,155900,769536970,6830,6830,6830,6830,0
20250401,155800,769536970,6830,6830,6830,6830,2244
20250401,155700,769536970,6830,6830,6830,6830,0
20250401,155600,769536970,6830,6830,6830,6830,0
20250401,155500,769536970,6830,6830,6830,6830,0
20250401,155400,769536970,6830,6830,6830,6830,0
20250401,155300,769536970,6830,6830,6830,6830,0
20250401,155200,769536970,6830,6830,6830,6830,0
20250401,155100,769536970,6830,6830,6830,6830,0
20250401,155000,769536970,6830,6830,6830,6830,0
20250401,154900,769536970,6830,6830,6830,6830,0
20250401,154800,769536970,6830,6830,6830,6830,0
20250401,154700,769536970,6830,6830,6830,6830,0
20250401,154600,769536970,6830,6830,6830,6830,0
20250401,154500,769536970,6830,6830,6830,6830,0
20250401,154400,769536970,6830,6830,6830,6830,0
20250401,154300,769536970,6830,6830,6830,6830,0
20250401,154200,769536970,6830,6830,6830,6830,0
20250401,154100,769536970,6830,6830,6830,6830,0
20250401,154000,769536970,6830,6830,6830,6830,0
20250401,153900,769536970,6830,6830,6830,6830,0
20250401,153800,769536970,6830,6830,6830,6830,0
20250401,153700,769536970,6830,6830,6830,6830,0
20250401,153600,769536970,6830,6830,6830,6830,0
20250401,153500,769536970,6830,6830,6830,6830,0
20250401,153400,769536970,6830,6830,6830,6830,0
20250401,153300,769536970,6830,6830,6830,6830,0
20250401,153200,769536970,6830,6830,6830,6830,0
20250401,153100,769536970,6830,6830,6830,6830,0
20250401,153000,769536970,6830,6830,6830,6830,2244
20250401,152900,754210450,6860,6860,6860,6860,0
20250401,152800,754210450,6860,6860,6860,6860,0
20250401,152700,754210450,6860,6860,6860,6860,0
20250401,152600,754210450,6860,6860,6860,6860,0
20250401,152500,754210450,6860,6860,6860,6860,0
20250401,152400,754210450,6860,6860,6860,6860,0
20250401,152300,754210450,6860,6860,6860,6860,0
20250401,152200,754210450,6860,6860,6860,6860,0
20250401,152100,754210450,6860,6860,6860,6860,0
20250401,152000,754210450,6860,6860,6860,6860,0
20250401,151900,754210450,6860,6850,6860,6840,25
20250401,151800,754039310,6860,6860,6860,6860,1
20250401,151700,754032450,6860,6860,6860,6860,73
20250401,151600,753531670,6860,6860,6860,6860,1
20250401,151500,753524810,6840,6840,6840,6840,45
20250401,151400,753217010,6840,6840,6840,6840,54
20250401,151300,752847650,6840,6840,6840,6830,90
20250401,151200,752232140,6830,6830,6830,6830,0
20250401,151100,752232140,6830,6830,6830,6830,14
20250401,151000,752136520,6830,6830,6830,6830,101
20250401,150900,751446690,6840,6840,6840,6840,139
20250401,150800,750495930,6830,6840,6840,6830,145
20250401,150700,749504180,6830,6830,6830,6830,70
20250401,150600,749026080,6860,6860,6860,6860,22
20250401,150500,748875160,6860,6860,6860,6860,1
20250401,150400,748868300,6860,6860,6860,6860,200
20250401,150300,747496300,6830,6830,6830,6830,0
20250401,150200,747496300,6830,6850,6850,6830,298
20250401,150100,745459400,6870,6870,6870,6870,0
20250401,150000,745459400,6870,6860,6870,6860,31
20250401,145900,745246730,6860,6860,6860,6860,163
20250401,145800,744128550,6860,6870,6870,6860,28
20250401,145700,743936450,6850,6850,6850,6850,0
20250401,145600,743936450,6850,6860,6860,6850,170
20250401,145500,742770950,6860,6860,6860,6860,246
20250401,145400,741083390,6860,6860,6860,6860,35
20250401,145300,740843290,6870,6870,6870,6870,0
20250401,145200,740843290,6870,6870,6870,6870,1
20250401,145100,740836420,6870,6870,6870,6870,10
20250401,145000,740767720,6870,6850,6870,6850,60
20250401,144900,740356520,6870,6870,6870,6870,0
20250401,144800,740356520,6870,6840,6870,6840,11
20250401,144700,740281030,6850,6850,6850,6850,20
20250401,144600,740144030,6860,6860,6860,6860,0
20250401,144500,740144030,6860,6860,6860,6860,0
20250401,144400,740144030,6860,6860,6860,6860,232
20250401,144300,738552510,6840,6840,6840,6840,155
20250401,144200,737492310,6840,6840,6840,6840,0
20250401,144100,737492310,6840,6850,6850,6840,300
20250401,144000,735437950,6860,6860,6860,6860,0
20250401,143900,735437950,6860,6860,6860,6860,0
20250401,143800,735437950,6860,6860,6860,6860,0
20250401,143700,735437950,6860,6860,6860,6860,0
20250401,143600,735437950,6860,6860,6860,6860,0
20250401,143500,735437950,6860,6860,6870,6860,582
20250401,143400,731445110,6870,6860,6870,6860,55
20250401,143300,731067760,6870,6870,6870,6870,0
20250401,143200,731067760,6870,6870,6870,6870,0
20250401,143100,731067760,6870,6870,6870,6870,0
20250401,143000,731067760,6870,6870,6870,6870,1
20250401,142900,731060890,6860,6870,6870,6860,82
20250401,142800,730498350,6860,6860,6860,6860,173
20250401,142700,729311570,6860,6860,6860,6860,1
20250401,142600,729304710,6870,6870,6870,6870,1
20250401,142500,729297840,6860,6860,6860,6860,0
20250401,142400,729297840,6860,6860,6860,6860,0
20250401,142300,729297840,6860,6860,6860,6860,30
20250401,142200,729092040,6860,6860,6860,6860,0
20250401,142100,729092040,6860,6860,6860,6860,0
20250401,142000,729092040,6860,6860,6860,6860,100
20250401,141900,728406040,6860,6860,6860,6860,29
20250401,141800,728207100,6870,6870,6870,6870,71
20250401,141700,727719330,6880,6880,6880,6880,0
20250401,141600,727719330,6880,6880,6880,6880,0
20250401,141500,727719330,6880,6880,6880,6880,0
20250401,141400,727719330,6880,6880,6880,6870,12
20250401,141300,727636870,6870,6880,6880,6870,4
20250401,141200,727609380,6880,6880,6880,6880,0
20250401,141100,727609380,6880,6880,6880,6880,0
20250401,141000,727609380,6880,6880,6880,6880,0
20250401,140900,727609380,6880,6880,6880,6880,0
20250401,140800,727609380,6880,6880,6880,6880,0
20250401,140700,727609380,6880,6880,6880,6880,11
20250401,140600,727533700,6880,6880,6880,6880,0
20250401,140500,727533700,6880,6880,6880,6880,0
20250401,140400,727533700,6880,6880,6880,6880,0
20250401,140300,727533700,6880,6880,6880,6880,1
20250401,140200,727526820,6870,6870,6870,6870,0
20250401,140100,727526820,6870,6870,6870,6870,0
20250401,140000,727526820,6870,6870,6870,6870,0
20250401,135900,727526820,6870,6870,6870,6870,35
20250401,135800,727286370,6880,6880,6880,6880,0
20250401,135700,727286370,6880,6880,6880,6880,0
20250401,135600,727286370,6880,6880,6880,6880,898
20250401,135500,721108130,6890,6890,6890,6890,106
20250401,135400,720377790,6880,6890,6890,6880,7
20250401,135300,720329610,6890,6890,6890,6890,14
20250401,135200,720233150,6880,6880,6880,6880,0
20250401,135100,720233150,6880,6880,6880,6880,0
20250401,135000,720233150,6880,6880,6880,6880,126
20250401,134900,719366270,6880,6880,6880,6880,124
20250401,134800,718513150,6880,6880,6880,6880,0
20250401,134700,718513150,6880,6880,6880,6880,200
20250401,134600,717137150,6870,6870,6870,6870,50
20250401,134500,716793650,6880,6880,6880,6880,0
20250401,134400,716793650,6880,6870,6880,6870,701
20250401,134300,711971870,6840,6840,6840,6840,0
20250401,134200,711971870,6840,6840,6840,6840,0
20250401,134100,711971870,6840,6840,6840,6840,0
20250401,134000,711971870,6840,6840,6840,6840,1
20250401,133900,711965030,6870,6860,6870,6860,51
20250401,133800,711614670,6870,6830,6870,6830,972
20250401,133700,704948270,6830,6850,6850,6830,800
20250401,133600,699476810,6860,6860,6860,6860,1
20250401,133500,699469950,6860,6860,6860,6860,500
20250401,133400,696039950,6860,6860,6860,6860,250
20250401,133300,694324950,6880,6880,6880,6880,0
20250401,133200,694324950,6880,6880,6880,6880,0
20250401,133100,694324950,6880,6880,6880,6880,0
20250401,133000,694324950,6880,6880,6880,6880,0
20250401,132900,694324950,6880,6880,6880,6880,13
20250401,132800,694235510,6880,6880,6880,6880,40
20250401,132700,693960310,6880,6880,6880,6880,0
20250401,132600,693960310,6880,6870,6880,6870,191
20250401,132500,692646800,6870,6870,6870,6870,0
20250401,132400,692646800,6870,6870,6870,6870,409
20250401,132300,689836970,6870,6870,6870,6870,15
20250401,132200,689733920,6870,6850,6880,6850,1155
20250401,132100,681821510,6850,6850,6850,6850,0
20250401,132000,681821510,6850,6870,6870,6850,1149
20250401,131900,673949760,6870,6860,6870,6860,398
20250401,131800,671215600,6870,6870,6870,6870,0
20250401,131700,671215600,6870,6855,6870,6855,20
20250401,131600,671078260,6840,6840,6840,6840,0
20250401,131500,671078260,6840,6840,6840,6840,52
20250401,131400,670722580,6870,6870,6870,6870,0
20250401,131300,670722580,6870,6870,6870,6870,0
20250401,131200,670722580,6870,6870,6870,6870,10
20250401,131100,670653880,6880,6880,6880,6880,0
20250401,131000,670653880,6880,6880,6880,6880,194
20250401,130900,669319160,6880,6880,6880,6880,0
20250401,130800,669319160,6880,6880,6880,6880,0
20250401,130700,669319160,6880,6860,6880,6830,1530
20250401,130600,658848170,6870,6870,6870,6870,0
20250401,130500,658848170,6870,6870,6870,6870,5
20250401,130400,658813820,6870,6870,6870,6870,0
20250401,130300,658813820,6870,6870,6870,6870,35
20250401,130200,658573370,6860,6860,6860,6860,2
20250401,130100,658559650,6860,6860,6860,6860,0
20250401,130000,658559650,6860,6870,6870,6860,787
20250401,125900,653160620,6880,6880,6880,6880,0
20250401,125800,653160620,6880,6880,6880,6880,0
20250401,125700,653160620,6880,6880,6880,6880,0
20250401,125600,653160620,6880,6880,6880,6880,200
20250401,125500,651784620,6880,6880,6880,6880,0
20250401,125400,651784620,6880,6880,6880,6880,0
20250401,125300,651784620,6880,6880,6880,6880,1
20250401,125200,651777740,6880,6880,6880,6880,0
20250401,125100,651777740,6880,6880,6880,6880,522
20250401,125000,648186380,6880,6880,6880,6880,10
20250401,124900,648117580,6880,6880,6880,6880,0
20250401,124800,648117580,6880,6880,6880,6880,2
20250401,124700,648103820,6870,6870,6870,6870,0
20250401,124600,648103820,6870,6870,6870,6870,0
20250401,124500,648103820,6870,6870,6870,6870,0
20250401,124400,648103820,6870,6870,6870,6870,0
20250401,124300,648103820,6870,6870,6870,6870,100
20250401,124200,647416820,6870,6870,6870,6870,0
20250401,124100,647416820,6870,6880,6880,6870,61
20250401,124000,646997740,6890,6890,6890,6890,0
20250401,123900,646997740,6890,6890,6890,6890,37
20250401,123800,646742810,6880,6880,6880,6880,0
20250401,123700,646742810,6880,6880,6880,6880,82
20250401,123600,646178650,6880,6880,6880,6880,24
20250401,123500,646013530,6900,6900,6900,6900,0
20250401,123400,646013530,6900,6900,6900,6900,1
20250401,123300,646006630,6890,6890,6890,6890,619
20250401,123200,641741720,6890,6890,6890,6890,0
20250401,123100,641741720,6890,6890,6890,6890,0
20250401,123000,641741720,6890,6890,6890,6890,7
20250401,122900,641693490,6890,6890,6890,6890,0
20250401,122800,641693490,6890,6860,6890,6860,184
20250401,122700,640430170,6860,6860,6860,6860,32
20250401,122600,640210650,6900,6900,6900,6900,1
20250401,122500,640203750,6890,6890,6890,6890,0
20250401,122400,640203750,6890,6890,6890,6890,61
20250401,122300,639783460,6900,6900,6900,6900,0
20250401,122200,639783460,6900,6900,6900,6900,0
20250401,122100,639783460,6900,6900,6900,6900,0
20250401,122000,639783460,6900,6900,6900,6900,0
20250401,121900,639783460,6900,6900,6900,6900,1
20250401,121800,639776560,6890,6890,6890,6890,657
20250401,121700,635249830,6890,6890,6890,6890,2
20250401,121600,635236050,6890,6880,6890,6880,267
20250401,121500,633396920,6880,6880,6880,6880,0
20250401,121400,633396920,6880,6880,6880,6880,0
20250401,121300,633396920,6880,6880,6880,6880,0
20250401,121200,633396920,6880,6880,6880,6880,0
20250401,121100,633396920,6880,6880,6880,6880,88
20250401,121000,632791480,6870,6870,6870,6870,81
20250401,120900,632235010,6870,6870,6870,6870,1
20250401,120800,632228140,6870,6870,6870,6870,0
20250401,120700,632228140,6870,6870,6870,6870,1
20250401,120600,632221270,6870,6870,6870,6870,0
20250401,120500,632221270,6870,6870,6870,6870,0
20250401,120400,632221270,6870,6870,6870,6870,0
20250401,120300,632221270,6870,6870,6870,6870,0
20250401,120200,632221270,6870,6870,6870,6870,0
20250401,120100,632221270,6870,6870,6870,6870,569
20250401,120000,628312240,6870,6870,6870,6870,0
20250401,115900,628312240,6870,6870,6870,6870,0
20250401,115800,628312240,6870,6870,6870,6870,211
20250401,115700,626862670,6870,6870,6870,6870,20
20250401,115600,626725270,6820,6820,6820,6820,0
20250401,115500,626725270,6820,6850,6850,6800,2815
20250401,115400,607531390,6850,6850,6850,6850,1
20250401,115300,607524540,6850,6860,6860,6850,71
20250401,115200,607038090,6860,6860,6860,6860,32
20250401,115100,606818570,6860,6870,6870,6860,196
20250401,115000,605473510,6870,6870,6870,6870,0
20250401,114900,605473510,6870,6890,6890,6870,211
20250401,114800,604021940,6890,6890,6890,6890,24
20250401,114700,603856580,6890,6890,6890,6890,17
20250401,114600,603739450,6900,6900,6900,6900,0
20250401,114500,603739450,6900,6900,6900,6900,0
20250401,114400,603739450,6900,6900,6900,6900,150
20250401,114300,602704450,6900,6900,6900,6900,144
20250401,114200,601710850,6900,6900,6900,6900,0
20250401,114100,601710850,6900,6890,6900,6870,1115
20250401,114000,594047900,6870,6870,6880,6870,285
20250401,113900,592087120,6880,6880,6880,6880,0
20250401,113800,592087120,6880,6880,6880,6880,150
20250401,113700,591055120,6880,6880,6880,6880,27
20250401,113600,590869360,6890,6890,6890,6890,0
20250401,113500,590869360,6890,6890,6890,6890,0
20250401,113400,590869360,6890,6890,6890,6890,0
20250401,113300,590869360,6890,6910,6910,6890,46
20250401,113200,590551800,6910,6910,6910,6910,36
20250401,113100,590303040,6920,6920,6920,6920,72
20250401,113000,589804800,6920,6920,6920,6920,0
20250401,112900,589804800,6920,6920,6920,6920,1
20250401,112800,589797880,6920,6920,6920,6920,50
20250401,112700,589451880,6920,6920,6920,6920,0
20250401,112600,589451880,6920,6880,6920,6880,3015
20250401,112500,568668070,6880,6880,6880,6880,440
20250401,112400,565640870,6890,6890,6890,6890,0
20250401,112300,565640870,6890,6900,6900,6890,864
20250401,112200,559684910,6900,6890,6900,6890,85
20250401,112100,559099080,6910,6900,6910,6900,668
20250401,112000,554489870,6890,6900,6900,6890,444
20250401,111900,551427360,6900,6890,6900,6880,3950
20250401,111800,524211860,6890,6870,6890,6870,1191
20250401,111700,516013970,6870,6870,6870,6870,0
20250401,111600,516013970,6870,6870,6870,6870,500
20250401,111500,512578970,6880,6880,6880,6880,816
20250401,111400,506964890,6880,6870,6880,6870,1000
20250401,111300,500090230,6870,6810,6870,6810,752
20250401,111200,494938150,6810,6810,6810,6810,0
20250401,111100,494938150,6810,6840,6840,6810,870
20250401,111000,488999870,6850,6860,6860,6850,102
20250401,110900,488301150,6860,6850,6860,6840,449
20250401,110800,485225350,6850,6850,6850,6850,767
20250401,110700,479971400,6830,6840,6840,6830,945
20250401,110600,473509600,6850,6850,6850,6850,0
20250401,110500,473509600,6850,6850,6850,6850,574
20250401,110400,469577700,6850,6850,6850,6850,0
20250401,110300,469577700,6850,6840,6850,6830,110
20250401,110200,468825950,6840,6840,6840,6840,15
20250401,110100,468723350,6850,6850,6850,6850,1050
20250401,110000,461530850,6850,6850,6850,6850,106
20250401,105900,460804750,6850,6850,6850,6850,6
20250401,105800,460763650,6840,6840,6840,6840,264
20250401,105700,458957890,6840,6800,6840,6800,5036
20250401,105600,424619330,6780,6805,6805,6780,181
20250401,105500,423390560,6810,6810,6820,6810,353
20250401,105400,420986620,6810,6790,6820,6790,2631
20250401,105300,403077130,6790,6780,6790,6780,257
20250401,105200,401332840,6790,6740,6790,6730,1629
20250401,105100,390349090,6770,6740,6770,6730,280
20250401,105000,388460250,6740,6740,6740,6740,9222
20250401,104900,326303970,6740,6790,6790,6740,2001
20250401,104800,312800620,6790,6790,6790,6790,1
20250401,104700,312793830,6790,6790,6790,6790,0
20250401,104600,312793830,6790,6790,6790,6790,0
20250401,104500,312793830,6790,6790,6800,6790,731
20250401,104400,307830075,6790,6790,6790,6790,0
20250401,104300,307830075,6790,6780,6790,6780,617
20250401,104200,303646745,6780,6780,6780,6780,0
20250401,104100,303646745,6780,6770,6780,6770,544
20250401,104000,299963455,6750,6750,6750,6750,151
20250401,103900,298944205,6750,6760,6760,6750,12
20250401,103800,298863195,6760,6760,6760,6760,0
20250401,103700,298863195,6760,6760,6760,6760,50
20250401,103600,298525195,6760,6760,6760,6760,1
20250401,103500,298518435,6770,6770,6770,6770,1
20250401,103400,298511665,6760,6765,6765,6760,450
20250401,103300,295468165,6770,6770,6770,6770,0
20250401,103200,295468165,6770,6760,6770,6760,67
20250401,103100,295015235,6760,6760,6760,6760,51
20250401,103000,294670475,6760,6760,6760,6760,0
20250401,102900,294670475,6760,6760,6760,6760,9
20250401,102800,294609635,6760,6755,6760,6755,498
20250401,102700,291245495,6755,6755,6755,6755,11
20250401,102600,291171190,6750,6750,6750,6750,1
20250401,102500,291164440,6760,6760,6760,6760,0
20250401,102400,291164440,6760,6760,6760,6760,2
20250401,102300,291150920,6730,6730,6730,6730,0
20250401,102200,291150920,6730,6730,6730,6730,0
20250401,102100,291150920,6730,6750,6750,6730,322
20250401,102000,288980080,6760,6720,6760,6720,19
20250401,101900,288852360,6720,6720,6720,6720,0
20250401,101800,288852360,6720,6720,6720,6720,0
20250401,101700,288852360,6720,6720,6720,6720,1
20250401,101600,288845640,6720,6720,6720,6720,0
20250401,101500,288845640,6720,6720,6720,6720,104
20250401,101400,288146760,6750,6750,6750,6750,0
20250401,101300,288146760,6750,6770,6770,6750,47
20250401,101200,287829490,6770,6770,6770,6770,0
20250401,101100,287829490,6770,6750,6770,6750,334
20250401,101000,285574510,6750,6720,6750,6720,727
20250401,100900,280687210,6750,6720,6750,6720,1440
20250401,100800,271005170,6720,6720,6720,6720,71
20250401,100700,270528050,6730,6720,6730,6720,30
20250401,100600,270326440,6720,6720,6720,6720,0
20250401,100500,270326440,6720,6720,6720,6720,50
20250401,100400,269990440,6720,6720,6720,6720,2
20250401,100300,269977000,6720,6720,6720,6720,10
20250401,100200,269909800,6750,6720,6750,6720,11
20250401,100100,269835820,6750,6730,6750,6720,1974
20250401,100000,256565520,6730,6730,6730,6730,1
20250401,095900,256558790,6750,6750,6750,6750,0
20250401,095800,256558790,6750,6750,6750,6750,0
20250401,095700,256558790,6750,6750,6750,6750,0
20250401,095600,256558790,6750,6750,6750,6750,28
20250401,095500,256369790,6750,6750,6750,6750,0
20250401,095400,256369790,6750,6750,6750,6750,0
20250401,095300,256369790,6750,6750,6750,6750,0
20250401,095200,256369790,6750,6750,6750,6750,204
20250401,095100,254992790,6770,6770,6770,6770,0
20250401,095000,254992790,6770,6750,6770,6750,112
20250401,094900,254234570,6750,6770,6770,6750,23
20250401,094800,254078880,6770,6770,6770,6770,0
20250401,094700,254078880,6770,6750,6770,6750,190
20250401,094600,252796120,6750,6740,6750,6730,1909
20250401,094500,239932160,6740,6740,6740,6740,200
20250401,094400,238584160,6750,6750,6750,6750,0
20250401,094300,238584160,6750,6750,6750,6750,441
20250401,094200,235607410,6770,6770,6770,6770,0
20250401,094100,235607410,6770,6770,6770,6770,3
20250401,094000,235587100,6770,6770,6770,6770,0
20250401,093900,235587100,6770,6770,6770,6770,10
20250401,093800,235519400,6770,6770,6770,6770,4
20250401,093700,235492320,6770,6760,6770,6760,106
20250401,093600,234775700,6770,6770,6770,6770,21
20250401,093500,234633530,6770,6770,6770,6770,393
20250401,093400,231972920,6770,6770,6770,6770,200
20250401,093300,230618920,6770,6770,6770,6770,44
20250401,093200,230321040,6770,6770,6770,6770,2
20250401,093100,230307500,6800,6800,6800,6800,0
20250401,093000,230307500,6800,6800,6800,6800,147
20250401,092900,229307900,6800,6800,6800,6800,54
20250401,092800,228940700,6800,6800,6800,6800,448
20250401,092700,225894300,6770,6780,6780,6770,100
20250401,092600,225216620,6800,6780,6800,6780,222
20250401,092500,223709740,6780,6780,6780,6780,0
20250401,092400,223709740,6780,6800,6800,6780,319
20250401,092300,221544000,6800,6800,6800,6800,0
20250401,092200,221544000,6800,6820,6820,6800,8
20250401,092100,221489500,6820,6820,6820,6820,407
20250401,092000,218713760,6820,6820,6830,6820,394
20250401,091900,216026650,6800,6800,6800,6800,2
20250401,091800,216013050,6800,6800,6800,6800,500
20250401,091700,212613050,6800,6800,6800,6800,200
20250401,091600,211253050,6800,6800,6800,6800,410
20250401,091500,208465050,6790,6800,6800,6790,1750
20250401,091400,196577490,6800,6800,6800,6800,310
20250401,091300,194469490,6830,6810,6830,6810,819
20250401,091200,188891720,6830,6830,6830,6830,0
20250401,091100,188891720,6830,6820,6830,6820,226
20250401,091000,187348150,6820,6800,6830,6800,185
20250401,090900,186089810,6800,6800,6800,6800,300
20250401,090800,184049810,6800,6800,6800,6800,100
20250401,090700,183369810,6790,6850,6850,6780,673
20250401,090600,178768030,6840,6810,6840,6780,890
20250401,090500,172695170,6810,6810,6820,6810,2178
20250401,090400,157859800,6820,6820,6820,6820,1405
20250401,090300,148277700,6820,6890,6890,6790,5935
20250401,090200,107752740,6880,6780,6880,6720,6640
20250401,090100,62427290,6780,6700,6780,6660,4462
20250401,090000,32401210,6720,6600,6730,6600,4784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 769536970 6830 6830 6830 6830 2244
3 20250401 185700 769536970 6830 6830 6830 6830 0
4 20250401 185600 769536970 6830 6830 6830 6830 0
5 20250401 185500 769536970 6830 6830 6830 6830 0
6 20250401 185400 769536970 6830 6830 6830 6830 0
7 20250401 185300 769536970 6830 6830 6830 6830 0
8 20250401 185200 769536970 6830 6830 6830 6830 0
9 20250401 185100 769536970 6830 6830 6830 6830 0
10 20250401 185000 769536970 6830 6830 6830 6830 0
11 20250401 184900 769536970 6830 6830 6830 6830 0
12 20250401 184800 769536970 6830 6830 6830 6830 0
13 20250401 184700 769536970 6830 6830 6830 6830 0
14 20250401 184600 769536970 6830 6830 6830 6830 0
15 20250401 184500 769536970 6830 6830 6830 6830 0
16 20250401 184400 769536970 6830 6830 6830 6830 0
17 20250401 184300 769536970 6830 6830 6830 6830 0
18 20250401 184200 769536970 6830 6830 6830 6830 0
19 20250401 184100 769536970 6830 6830 6830 6830 0
20 20250401 184000 769536970 6830 6830 6830 6830 0
21 20250401 183900 769536970 6830 6830 6830 6830 0
22 20250401 183800 769536970 6830 6830 6830 6830 0
23 20250401 183700 769536970 6830 6830 6830 6830 0
24 20250401 183600 769536970 6830 6830 6830 6830 0
25 20250401 183500 769536970 6830 6830 6830 6830 0
26 20250401 183400 769536970 6830 6830 6830 6830 0
27 20250401 183300 769536970 6830 6830 6830 6830 0
28 20250401 183200 769536970 6830 6830 6830 6830 0
29 20250401 183100 769536970 6830 6830 6830 6830 0
30 20250401 183000 769536970 6830 6830 6830 6830 0
31 20250401 182900 769536970 6830 6830 6830 6830 0
32 20250401 182800 769536970 6830 6830 6830 6830 2244
33 20250401 182700 769536970 6830 6830 6830 6830 0
34 20250401 182600 769536970 6830 6830 6830 6830 0
35 20250401 182500 769536970 6830 6830 6830 6830 0
36 20250401 182400 769536970 6830 6830 6830 6830 0
37 20250401 182300 769536970 6830 6830 6830 6830 0
38 20250401 182200 769536970 6830 6830 6830 6830 0
39 20250401 182100 769536970 6830 6830 6830 6830 0
40 20250401 182000 769536970 6830 6830 6830 6830 0
41 20250401 181900 769536970 6830 6830 6830 6830 0
42 20250401 181800 769536970 6830 6830 6830 6830 0
43 20250401 181700 769536970 6830 6830 6830 6830 0
44 20250401 181600 769536970 6830 6830 6830 6830 0
45 20250401 181500 769536970 6830 6830 6830 6830 0
46 20250401 181400 769536970 6830 6830 6830 6830 0
47 20250401 181300 769536970 6830 6830 6830 6830 0
48 20250401 181200 769536970 6830 6830 6830 6830 0
49 20250401 181100 769536970 6830 6830 6830 6830 0
50 20250401 181000 769536970 6830 6830 6830 6830 0
51 20250401 180900 769536970 6830 6830 6830 6830 0
52 20250401 180800 769536970 6830 6830 6830 6830 0
53 20250401 180700 769536970 6830 6830 6830 6830 0
54 20250401 180600 769536970 6830 6830 6830 6830 0
55 20250401 180500 769536970 6830 6830 6830 6830 0
56 20250401 180400 769536970 6830 6830 6830 6830 0
57 20250401 180300 769536970 6830 6830 6830 6830 0
58 20250401 180200 769536970 6830 6830 6830 6830 0
59 20250401 180100 769536970 6830 6830 6830 6830 0
60 20250401 180000 769536970 6830 6830 6830 6830 0
61 20250401 175900 769536970 6830 6830 6830 6830 0
62 20250401 175800 769536970 6830 6830 6830 6830 2244
63 20250401 175700 769536970 6830 6830 6830 6830 0
64 20250401 175600 769536970 6830 6830 6830 6830 0
65 20250401 175500 769536970 6830 6830 6830 6830 0
66 20250401 175400 769536970 6830 6830 6830 6830 0
67 20250401 175300 769536970 6830 6830 6830 6830 0
68 20250401 175200 769536970 6830 6830 6830 6830 0
69 20250401 175100 769536970 6830 6830 6830 6830 0
70 20250401 175000 769536970 6830 6830 6830 6830 0
71 20250401 174900 769536970 6830 6830 6830 6830 0
72 20250401 174800 769536970 6830 6830 6830 6830 0
73 20250401 174700 769536970 6830 6830 6830 6830 0
74 20250401 174600 769536970 6830 6830 6830 6830 0
75 20250401 174500 769536970 6830 6830 6830 6830 0
76 20250401 174400 769536970 6830 6830 6830 6830 0
77 20250401 174300 769536970 6830 6830 6830 6830 0
78 20250401 174200 769536970 6830 6830 6830 6830 0
79 20250401 174100 769536970 6830 6830 6830 6830 0
80 20250401 174000 769536970 6830 6830 6830 6830 0
81 20250401 173900 769536970 6830 6830 6830 6830 0
82 20250401 173800 769536970 6830 6830 6830 6830 0
83 20250401 173700 769536970 6830 6830 6830 6830 0
84 20250401 173600 769536970 6830 6830 6830 6830 0
85 20250401 173500 769536970 6830 6830 6830 6830 0
86 20250401 173400 769536970 6830 6830 6830 6830 0
87 20250401 173300 769536970 6830 6830 6830 6830 0
88 20250401 173200 769536970 6830 6830 6830 6830 0
89 20250401 173100 769536970 6830 6830 6830 6830 0
90 20250401 173000 769536970 6830 6830 6830 6830 0
91 20250401 172900 769536970 6830 6830 6830 6830 0
92 20250401 172800 769536970 6830 6830 6830 6830 2244
93 20250401 172700 769536970 6830 6830 6830 6830 0
94 20250401 172600 769536970 6830 6830 6830 6830 0
95 20250401 172500 769536970 6830 6830 6830 6830 0
96 20250401 172400 769536970 6830 6830 6830 6830 0
97 20250401 172300 769536970 6830 6830 6830 6830 0
98 20250401 172200 769536970 6830 6830 6830 6830 0
99 20250401 172100 769536970 6830 6830 6830 6830 0
100 20250401 172000 769536970 6830 6830 6830 6830 0
101 20250401 171900 769536970 6830 6830 6830 6830 0
102 20250401 171800 769536970 6830 6830 6830 6830 0
103 20250401 171700 769536970 6830 6830 6830 6830 0
104 20250401 171600 769536970 6830 6830 6830 6830 0
105 20250401 171500 769536970 6830 6830 6830 6830 0
106 20250401 171400 769536970 6830 6830 6830 6830 0
107 20250401 171300 769536970 6830 6830 6830 6830 0
108 20250401 171200 769536970 6830 6830 6830 6830 0
109 20250401 171100 769536970 6830 6830 6830 6830 0
110 20250401 171000 769536970 6830 6830 6830 6830 0
111 20250401 170900 769536970 6830 6830 6830 6830 0
112 20250401 170800 769536970 6830 6830 6830 6830 0
113 20250401 170700 769536970 6830 6830 6830 6830 0
114 20250401 170600 769536970 6830 6830 6830 6830 0
115 20250401 170500 769536970 6830 6830 6830 6830 0
116 20250401 170400 769536970 6830 6830 6830 6830 0
117 20250401 170300 769536970 6830 6830 6830 6830 0
118 20250401 170200 769536970 6830 6830 6830 6830 0
119 20250401 170100 769536970 6830 6830 6830 6830 0
120 20250401 170000 769536970 6830 6830 6830 6830 0
121 20250401 165900 769536970 6830 6830 6830 6830 0
122 20250401 165800 769536970 6830 6830 6830 6830 2244
123 20250401 165700 769536970 6830 6830 6830 6830 0
124 20250401 165600 769536970 6830 6830 6830 6830 0
125 20250401 165500 769536970 6830 6830 6830 6830 0
126 20250401 165400 769536970 6830 6830 6830 6830 0
127 20250401 165300 769536970 6830 6830 6830 6830 0
128 20250401 165200 769536970 6830 6830 6830 6830 0
129 20250401 165100 769536970 6830 6830 6830 6830 0
130 20250401 165000 769536970 6830 6830 6830 6830 0
131 20250401 164900 769536970 6830 6830 6830 6830 0
132 20250401 164800 769536970 6830 6830 6830 6830 0
133 20250401 164700 769536970 6830 6830 6830 6830 0
134 20250401 164600 769536970 6830 6830 6830 6830 0
135 20250401 164500 769536970 6830 6830 6830 6830 0
136 20250401 164400 769536970 6830 6830 6830 6830 0
137 20250401 164300 769536970 6830 6830 6830 6830 0
138 20250401 164200 769536970 6830 6830 6830 6830 0
139 20250401 164100 769536970 6830 6830 6830 6830 0
140 20250401 164000 769536970 6830 6830 6830 6830 0
141 20250401 163900 769536970 6830 6830 6830 6830 0
142 20250401 163800 769536970 6830 6830 6830 6830 0
143 20250401 163700 769536970 6830 6830 6830 6830 0
144 20250401 163600 769536970 6830 6830 6830 6830 0
145 20250401 163500 769536970 6830 6830 6830 6830 0
146 20250401 163400 769536970 6830 6830 6830 6830 0
147 20250401 163300 769536970 6830 6830 6830 6830 0
148 20250401 163200 769536970 6830 6830 6830 6830 0
149 20250401 163100 769536970 6830 6830 6830 6830 0
150 20250401 163000 769536970 6830 6830 6830 6830 0
151 20250401 162900 769536970 6830 6830 6830 6830 0
152 20250401 162800 769536970 6830 6830 6830 6830 2244
153 20250401 162700 769536970 6830 6830 6830 6830 0
154 20250401 162600 769536970 6830 6830 6830 6830 0
155 20250401 162500 769536970 6830 6830 6830 6830 0
156 20250401 162400 769536970 6830 6830 6830 6830 0
157 20250401 162300 769536970 6830 6830 6830 6830 0
158 20250401 162200 769536970 6830 6830 6830 6830 0
159 20250401 162100 769536970 6830 6830 6830 6830 0
160 20250401 162000 769536970 6830 6830 6830 6830 0
161 20250401 161900 769536970 6830 6830 6830 6830 0
162 20250401 161800 769536970 6830 6830 6830 6830 0
163 20250401 161700 769536970 6830 6830 6830 6830 0
164 20250401 161600 769536970 6830 6830 6830 6830 0
165 20250401 161500 769536970 6830 6830 6830 6830 0
166 20250401 161400 769536970 6830 6830 6830 6830 0
167 20250401 161300 769536970 6830 6830 6830 6830 0
168 20250401 161200 769536970 6830 6830 6830 6830 0
169 20250401 161100 769536970 6830 6830 6830 6830 0
170 20250401 161000 769536970 6830 6830 6830 6830 0
171 20250401 160900 769536970 6830 6830 6830 6830 0
172 20250401 160800 769536970 6830 6830 6830 6830 0
173 20250401 160700 769536970 6830 6830 6830 6830 0
174 20250401 160600 769536970 6830 6830 6830 6830 0
175 20250401 160500 769536970 6830 6830 6830 6830 0
176 20250401 160400 769536970 6830 6830 6830 6830 0
177 20250401 160300 769536970 6830 6830 6830 6830 0
178 20250401 160200 769536970 6830 6830 6830 6830 0
179 20250401 160100 769536970 6830 6830 6830 6830 0
180 20250401 160000 769536970 6830 6830 6830 6830 0
181 20250401 155900 769536970 6830 6830 6830 6830 0
182 20250401 155800 769536970 6830 6830 6830 6830 2244
183 20250401 155700 769536970 6830 6830 6830 6830 0
184 20250401 155600 769536970 6830 6830 6830 6830 0
185 20250401 155500 769536970 6830 6830 6830 6830 0
186 20250401 155400 769536970 6830 6830 6830 6830 0
187 20250401 155300 769536970 6830 6830 6830 6830 0
188 20250401 155200 769536970 6830 6830 6830 6830 0
189 20250401 155100 769536970 6830 6830 6830 6830 0
190 20250401 155000 769536970 6830 6830 6830 6830 0
191 20250401 154900 769536970 6830 6830 6830 6830 0
192 20250401 154800 769536970 6830 6830 6830 6830 0
193 20250401 154700 769536970 6830 6830 6830 6830 0
194 20250401 154600 769536970 6830 6830 6830 6830 0
195 20250401 154500 769536970 6830 6830 6830 6830 0
196 20250401 154400 769536970 6830 6830 6830 6830 0
197 20250401 154300 769536970 6830 6830 6830 6830 0
198 20250401 154200 769536970 6830 6830 6830 6830 0
199 20250401 154100 769536970 6830 6830 6830 6830 0
200 20250401 154000 769536970 6830 6830 6830 6830 0
201 20250401 153900 769536970 6830 6830 6830 6830 0
202 20250401 153800 769536970 6830 6830 6830 6830 0
203 20250401 153700 769536970 6830 6830 6830 6830 0
204 20250401 153600 769536970 6830 6830 6830 6830 0
205 20250401 153500 769536970 6830 6830 6830 6830 0
206 20250401 153400 769536970 6830 6830 6830 6830 0
207 20250401 153300 769536970 6830 6830 6830 6830 0
208 20250401 153200 769536970 6830 6830 6830 6830 0
209 20250401 153100 769536970 6830 6830 6830 6830 0
210 20250401 153000 769536970 6830 6830 6830 6830 2244
211 20250401 152900 754210450 6860 6860 6860 6860 0
212 20250401 152800 754210450 6860 6860 6860 6860 0
213 20250401 152700 754210450 6860 6860 6860 6860 0
214 20250401 152600 754210450 6860 6860 6860 6860 0
215 20250401 152500 754210450 6860 6860 6860 6860 0
216 20250401 152400 754210450 6860 6860 6860 6860 0
217 20250401 152300 754210450 6860 6860 6860 6860 0
218 20250401 152200 754210450 6860 6860 6860 6860 0
219 20250401 152100 754210450 6860 6860 6860 6860 0
220 20250401 152000 754210450 6860 6860 6860 6860 0
221 20250401 151900 754210450 6860 6850 6860 6840 25
222 20250401 151800 754039310 6860 6860 6860 6860 1
223 20250401 151700 754032450 6860 6860 6860 6860 73
224 20250401 151600 753531670 6860 6860 6860 6860 1
225 20250401 151500 753524810 6840 6840 6840 6840 45
226 20250401 151400 753217010 6840 6840 6840 6840 54
227 20250401 151300 752847650 6840 6840 6840 6830 90
228 20250401 151200 752232140 6830 6830 6830 6830 0
229 20250401 151100 752232140 6830 6830 6830 6830 14
230 20250401 151000 752136520 6830 6830 6830 6830 101
231 20250401 150900 751446690 6840 6840 6840 6840 139
232 20250401 150800 750495930 6830 6840 6840 6830 145
233 20250401 150700 749504180 6830 6830 6830 6830 70
234 20250401 150600 749026080 6860 6860 6860 6860 22
235 20250401 150500 748875160 6860 6860 6860 6860 1
236 20250401 150400 748868300 6860 6860 6860 6860 200
237 20250401 150300 747496300 6830 6830 6830 6830 0
238 20250401 150200 747496300 6830 6850 6850 6830 298
239 20250401 150100 745459400 6870 6870 6870 6870 0
240 20250401 150000 745459400 6870 6860 6870 6860 31
241 20250401 145900 745246730 6860 6860 6860 6860 163
242 20250401 145800 744128550 6860 6870 6870 6860 28
243 20250401 145700 743936450 6850 6850 6850 6850 0
244 20250401 145600 743936450 6850 6860 6860 6850 170
245 20250401 145500 742770950 6860 6860 6860 6860 246
246 20250401 145400 741083390 6860 6860 6860 6860 35
247 20250401 145300 740843290 6870 6870 6870 6870 0
248 20250401 145200 740843290 6870 6870 6870 6870 1
249 20250401 145100 740836420 6870 6870 6870 6870 10
250 20250401 145000 740767720 6870 6850 6870 6850 60
251 20250401 144900 740356520 6870 6870 6870 6870 0
252 20250401 144800 740356520 6870 6840 6870 6840 11
253 20250401 144700 740281030 6850 6850 6850 6850 20
254 20250401 144600 740144030 6860 6860 6860 6860 0
255 20250401 144500 740144030 6860 6860 6860 6860 0
256 20250401 144400 740144030 6860 6860 6860 6860 232
257 20250401 144300 738552510 6840 6840 6840 6840 155
258 20250401 144200 737492310 6840 6840 6840 6840 0
259 20250401 144100 737492310 6840 6850 6850 6840 300
260 20250401 144000 735437950 6860 6860 6860 6860 0
261 20250401 143900 735437950 6860 6860 6860 6860 0
262 20250401 143800 735437950 6860 6860 6860 6860 0
263 20250401 143700 735437950 6860 6860 6860 6860 0
264 20250401 143600 735437950 6860 6860 6860 6860 0
265 20250401 143500 735437950 6860 6860 6870 6860 582
266 20250401 143400 731445110 6870 6860 6870 6860 55
267 20250401 143300 731067760 6870 6870 6870 6870 0
268 20250401 143200 731067760 6870 6870 6870 6870 0
269 20250401 143100 731067760 6870 6870 6870 6870 0
270 20250401 143000 731067760 6870 6870 6870 6870 1
271 20250401 142900 731060890 6860 6870 6870 6860 82
272 20250401 142800 730498350 6860 6860 6860 6860 173
273 20250401 142700 729311570 6860 6860 6860 6860 1
274 20250401 142600 729304710 6870 6870 6870 6870 1
275 20250401 142500 729297840 6860 6860 6860 6860 0
276 20250401 142400 729297840 6860 6860 6860 6860 0
277 20250401 142300 729297840 6860 6860 6860 6860 30
278 20250401 142200 729092040 6860 6860 6860 6860 0
279 20250401 142100 729092040 6860 6860 6860 6860 0
280 20250401 142000 729092040 6860 6860 6860 6860 100
281 20250401 141900 728406040 6860 6860 6860 6860 29
282 20250401 141800 728207100 6870 6870 6870 6870 71
283 20250401 141700 727719330 6880 6880 6880 6880 0
284 20250401 141600 727719330 6880 6880 6880 6880 0
285 20250401 141500 727719330 6880 6880 6880 6880 0
286 20250401 141400 727719330 6880 6880 6880 6870 12
287 20250401 141300 727636870 6870 6880 6880 6870 4
288 20250401 141200 727609380 6880 6880 6880 6880 0
289 20250401 141100 727609380 6880 6880 6880 6880 0
290 20250401 141000 727609380 6880 6880 6880 6880 0
291 20250401 140900 727609380 6880 6880 6880 6880 0
292 20250401 140800 727609380 6880 6880 6880 6880 0
293 20250401 140700 727609380 6880 6880 6880 6880 11
294 20250401 140600 727533700 6880 6880 6880 6880 0
295 20250401 140500 727533700 6880 6880 6880 6880 0
296 20250401 140400 727533700 6880 6880 6880 6880 0
297 20250401 140300 727533700 6880 6880 6880 6880 1
298 20250401 140200 727526820 6870 6870 6870 6870 0
299 20250401 140100 727526820 6870 6870 6870 6870 0
300 20250401 140000 727526820 6870 6870 6870 6870 0
301 20250401 135900 727526820 6870 6870 6870 6870 35
302 20250401 135800 727286370 6880 6880 6880 6880 0
303 20250401 135700 727286370 6880 6880 6880 6880 0
304 20250401 135600 727286370 6880 6880 6880 6880 898
305 20250401 135500 721108130 6890 6890 6890 6890 106
306 20250401 135400 720377790 6880 6890 6890 6880 7
307 20250401 135300 720329610 6890 6890 6890 6890 14
308 20250401 135200 720233150 6880 6880 6880 6880 0
309 20250401 135100 720233150 6880 6880 6880 6880 0
310 20250401 135000 720233150 6880 6880 6880 6880 126
311 20250401 134900 719366270 6880 6880 6880 6880 124
312 20250401 134800 718513150 6880 6880 6880 6880 0
313 20250401 134700 718513150 6880 6880 6880 6880 200
314 20250401 134600 717137150 6870 6870 6870 6870 50
315 20250401 134500 716793650 6880 6880 6880 6880 0
316 20250401 134400 716793650 6880 6870 6880 6870 701
317 20250401 134300 711971870 6840 6840 6840 6840 0
318 20250401 134200 711971870 6840 6840 6840 6840 0
319 20250401 134100 711971870 6840 6840 6840 6840 0
320 20250401 134000 711971870 6840 6840 6840 6840 1
321 20250401 133900 711965030 6870 6860 6870 6860 51
322 20250401 133800 711614670 6870 6830 6870 6830 972
323 20250401 133700 704948270 6830 6850 6850 6830 800
324 20250401 133600 699476810 6860 6860 6860 6860 1
325 20250401 133500 699469950 6860 6860 6860 6860 500
326 20250401 133400 696039950 6860 6860 6860 6860 250
327 20250401 133300 694324950 6880 6880 6880 6880 0
328 20250401 133200 694324950 6880 6880 6880 6880 0
329 20250401 133100 694324950 6880 6880 6880 6880 0
330 20250401 133000 694324950 6880 6880 6880 6880 0
331 20250401 132900 694324950 6880 6880 6880 6880 13
332 20250401 132800 694235510 6880 6880 6880 6880 40
333 20250401 132700 693960310 6880 6880 6880 6880 0
334 20250401 132600 693960310 6880 6870 6880 6870 191
335 20250401 132500 692646800 6870 6870 6870 6870 0
336 20250401 132400 692646800 6870 6870 6870 6870 409
337 20250401 132300 689836970 6870 6870 6870 6870 15
338 20250401 132200 689733920 6870 6850 6880 6850 1155
339 20250401 132100 681821510 6850 6850 6850 6850 0
340 20250401 132000 681821510 6850 6870 6870 6850 1149
341 20250401 131900 673949760 6870 6860 6870 6860 398
342 20250401 131800 671215600 6870 6870 6870 6870 0
343 20250401 131700 671215600 6870 6855 6870 6855 20
344 20250401 131600 671078260 6840 6840 6840 6840 0
345 20250401 131500 671078260 6840 6840 6840 6840 52
346 20250401 131400 670722580 6870 6870 6870 6870 0
347 20250401 131300 670722580 6870 6870 6870 6870 0
348 20250401 131200 670722580 6870 6870 6870 6870 10
349 20250401 131100 670653880 6880 6880 6880 6880 0
350 20250401 131000 670653880 6880 6880 6880 6880 194
351 20250401 130900 669319160 6880 6880 6880 6880 0
352 20250401 130800 669319160 6880 6880 6880 6880 0
353 20250401 130700 669319160 6880 6860 6880 6830 1530
354 20250401 130600 658848170 6870 6870 6870 6870 0
355 20250401 130500 658848170 6870 6870 6870 6870 5
356 20250401 130400 658813820 6870 6870 6870 6870 0
357 20250401 130300 658813820 6870 6870 6870 6870 35
358 20250401 130200 658573370 6860 6860 6860 6860 2
359 20250401 130100 658559650 6860 6860 6860 6860 0
360 20250401 130000 658559650 6860 6870 6870 6860 787
361 20250401 125900 653160620 6880 6880 6880 6880 0
362 20250401 125800 653160620 6880 6880 6880 6880 0
363 20250401 125700 653160620 6880 6880 6880 6880 0
364 20250401 125600 653160620 6880 6880 6880 6880 200
365 20250401 125500 651784620 6880 6880 6880 6880 0
366 20250401 125400 651784620 6880 6880 6880 6880 0
367 20250401 125300 651784620 6880 6880 6880 6880 1
368 20250401 125200 651777740 6880 6880 6880 6880 0
369 20250401 125100 651777740 6880 6880 6880 6880 522
370 20250401 125000 648186380 6880 6880 6880 6880 10
371 20250401 124900 648117580 6880 6880 6880 6880 0
372 20250401 124800 648117580 6880 6880 6880 6880 2
373 20250401 124700 648103820 6870 6870 6870 6870 0
374 20250401 124600 648103820 6870 6870 6870 6870 0
375 20250401 124500 648103820 6870 6870 6870 6870 0
376 20250401 124400 648103820 6870 6870 6870 6870 0
377 20250401 124300 648103820 6870 6870 6870 6870 100
378 20250401 124200 647416820 6870 6870 6870 6870 0
379 20250401 124100 647416820 6870 6880 6880 6870 61
380 20250401 124000 646997740 6890 6890 6890 6890 0
381 20250401 123900 646997740 6890 6890 6890 6890 37
382 20250401 123800 646742810 6880 6880 6880 6880 0
383 20250401 123700 646742810 6880 6880 6880 6880 82
384 20250401 123600 646178650 6880 6880 6880 6880 24
385 20250401 123500 646013530 6900 6900 6900 6900 0
386 20250401 123400 646013530 6900 6900 6900 6900 1
387 20250401 123300 646006630 6890 6890 6890 6890 619
388 20250401 123200 641741720 6890 6890 6890 6890 0
389 20250401 123100 641741720 6890 6890 6890 6890 0
390 20250401 123000 641741720 6890 6890 6890 6890 7
391 20250401 122900 641693490 6890 6890 6890 6890 0
392 20250401 122800 641693490 6890 6860 6890 6860 184
393 20250401 122700 640430170 6860 6860 6860 6860 32
394 20250401 122600 640210650 6900 6900 6900 6900 1
395 20250401 122500 640203750 6890 6890 6890 6890 0
396 20250401 122400 640203750 6890 6890 6890 6890 61
397 20250401 122300 639783460 6900 6900 6900 6900 0
398 20250401 122200 639783460 6900 6900 6900 6900 0
399 20250401 122100 639783460 6900 6900 6900 6900 0
400 20250401 122000 639783460 6900 6900 6900 6900 0
401 20250401 121900 639783460 6900 6900 6900 6900 1
402 20250401 121800 639776560 6890 6890 6890 6890 657
403 20250401 121700 635249830 6890 6890 6890 6890 2
404 20250401 121600 635236050 6890 6880 6890 6880 267
405 20250401 121500 633396920 6880 6880 6880 6880 0
406 20250401 121400 633396920 6880 6880 6880 6880 0
407 20250401 121300 633396920 6880 6880 6880 6880 0
408 20250401 121200 633396920 6880 6880 6880 6880 0
409 20250401 121100 633396920 6880 6880 6880 6880 88
410 20250401 121000 632791480 6870 6870 6870 6870 81
411 20250401 120900 632235010 6870 6870 6870 6870 1
412 20250401 120800 632228140 6870 6870 6870 6870 0
413 20250401 120700 632228140 6870 6870 6870 6870 1
414 20250401 120600 632221270 6870 6870 6870 6870 0
415 20250401 120500 632221270 6870 6870 6870 6870 0
416 20250401 120400 632221270 6870 6870 6870 6870 0
417 20250401 120300 632221270 6870 6870 6870 6870 0
418 20250401 120200 632221270 6870 6870 6870 6870 0
419 20250401 120100 632221270 6870 6870 6870 6870 569
420 20250401 120000 628312240 6870 6870 6870 6870 0
421 20250401 115900 628312240 6870 6870 6870 6870 0
422 20250401 115800 628312240 6870 6870 6870 6870 211
423 20250401 115700 626862670 6870 6870 6870 6870 20
424 20250401 115600 626725270 6820 6820 6820 6820 0
425 20250401 115500 626725270 6820 6850 6850 6800 2815
426 20250401 115400 607531390 6850 6850 6850 6850 1
427 20250401 115300 607524540 6850 6860 6860 6850 71
428 20250401 115200 607038090 6860 6860 6860 6860 32
429 20250401 115100 606818570 6860 6870 6870 6860 196
430 20250401 115000 605473510 6870 6870 6870 6870 0
431 20250401 114900 605473510 6870 6890 6890 6870 211
432 20250401 114800 604021940 6890 6890 6890 6890 24
433 20250401 114700 603856580 6890 6890 6890 6890 17
434 20250401 114600 603739450 6900 6900 6900 6900 0
435 20250401 114500 603739450 6900 6900 6900 6900 0
436 20250401 114400 603739450 6900 6900 6900 6900 150
437 20250401 114300 602704450 6900 6900 6900 6900 144
438 20250401 114200 601710850 6900 6900 6900 6900 0
439 20250401 114100 601710850 6900 6890 6900 6870 1115
440 20250401 114000 594047900 6870 6870 6880 6870 285
441 20250401 113900 592087120 6880 6880 6880 6880 0
442 20250401 113800 592087120 6880 6880 6880 6880 150
443 20250401 113700 591055120 6880 6880 6880 6880 27
444 20250401 113600 590869360 6890 6890 6890 6890 0
445 20250401 113500 590869360 6890 6890 6890 6890 0
446 20250401 113400 590869360 6890 6890 6890 6890 0
447 20250401 113300 590869360 6890 6910 6910 6890 46
448 20250401 113200 590551800 6910 6910 6910 6910 36
449 20250401 113100 590303040 6920 6920 6920 6920 72
450 20250401 113000 589804800 6920 6920 6920 6920 0
451 20250401 112900 589804800 6920 6920 6920 6920 1
452 20250401 112800 589797880 6920 6920 6920 6920 50
453 20250401 112700 589451880 6920 6920 6920 6920 0
454 20250401 112600 589451880 6920 6880 6920 6880 3015
455 20250401 112500 568668070 6880 6880 6880 6880 440
456 20250401 112400 565640870 6890 6890 6890 6890 0
457 20250401 112300 565640870 6890 6900 6900 6890 864
458 20250401 112200 559684910 6900 6890 6900 6890 85
459 20250401 112100 559099080 6910 6900 6910 6900 668
460 20250401 112000 554489870 6890 6900 6900 6890 444
461 20250401 111900 551427360 6900 6890 6900 6880 3950
462 20250401 111800 524211860 6890 6870 6890 6870 1191
463 20250401 111700 516013970 6870 6870 6870 6870 0
464 20250401 111600 516013970 6870 6870 6870 6870 500
465 20250401 111500 512578970 6880 6880 6880 6880 816
466 20250401 111400 506964890 6880 6870 6880 6870 1000
467 20250401 111300 500090230 6870 6810 6870 6810 752
468 20250401 111200 494938150 6810 6810 6810 6810 0
469 20250401 111100 494938150 6810 6840 6840 6810 870
470 20250401 111000 488999870 6850 6860 6860 6850 102
471 20250401 110900 488301150 6860 6850 6860 6840 449
472 20250401 110800 485225350 6850 6850 6850 6850 767
473 20250401 110700 479971400 6830 6840 6840 6830 945
474 20250401 110600 473509600 6850 6850 6850 6850 0
475 20250401 110500 473509600 6850 6850 6850 6850 574
476 20250401 110400 469577700 6850 6850 6850 6850 0
477 20250401 110300 469577700 6850 6840 6850 6830 110
478 20250401 110200 468825950 6840 6840 6840 6840 15
479 20250401 110100 468723350 6850 6850 6850 6850 1050
480 20250401 110000 461530850 6850 6850 6850 6850 106
481 20250401 105900 460804750 6850 6850 6850 6850 6
482 20250401 105800 460763650 6840 6840 6840 6840 264
483 20250401 105700 458957890 6840 6800 6840 6800 5036
484 20250401 105600 424619330 6780 6805 6805 6780 181
485 20250401 105500 423390560 6810 6810 6820 6810 353
486 20250401 105400 420986620 6810 6790 6820 6790 2631
487 20250401 105300 403077130 6790 6780 6790 6780 257
488 20250401 105200 401332840 6790 6740 6790 6730 1629
489 20250401 105100 390349090 6770 6740 6770 6730 280
490 20250401 105000 388460250 6740 6740 6740 6740 9222
491 20250401 104900 326303970 6740 6790 6790 6740 2001
492 20250401 104800 312800620 6790 6790 6790 6790 1
493 20250401 104700 312793830 6790 6790 6790 6790 0
494 20250401 104600 312793830 6790 6790 6790 6790 0
495 20250401 104500 312793830 6790 6790 6800 6790 731
496 20250401 104400 307830075 6790 6790 6790 6790 0
497 20250401 104300 307830075 6790 6780 6790 6780 617
498 20250401 104200 303646745 6780 6780 6780 6780 0
499 20250401 104100 303646745 6780 6770 6780 6770 544
500 20250401 104000 299963455 6750 6750 6750 6750 151
501 20250401 103900 298944205 6750 6760 6760 6750 12
502 20250401 103800 298863195 6760 6760 6760 6760 0
503 20250401 103700 298863195 6760 6760 6760 6760 50
504 20250401 103600 298525195 6760 6760 6760 6760 1
505 20250401 103500 298518435 6770 6770 6770 6770 1
506 20250401 103400 298511665 6760 6765 6765 6760 450
507 20250401 103300 295468165 6770 6770 6770 6770 0
508 20250401 103200 295468165 6770 6760 6770 6760 67
509 20250401 103100 295015235 6760 6760 6760 6760 51
510 20250401 103000 294670475 6760 6760 6760 6760 0
511 20250401 102900 294670475 6760 6760 6760 6760 9
512 20250401 102800 294609635 6760 6755 6760 6755 498
513 20250401 102700 291245495 6755 6755 6755 6755 11
514 20250401 102600 291171190 6750 6750 6750 6750 1
515 20250401 102500 291164440 6760 6760 6760 6760 0
516 20250401 102400 291164440 6760 6760 6760 6760 2
517 20250401 102300 291150920 6730 6730 6730 6730 0
518 20250401 102200 291150920 6730 6730 6730 6730 0
519 20250401 102100 291150920 6730 6750 6750 6730 322
520 20250401 102000 288980080 6760 6720 6760 6720 19
521 20250401 101900 288852360 6720 6720 6720 6720 0
522 20250401 101800 288852360 6720 6720 6720 6720 0
523 20250401 101700 288852360 6720 6720 6720 6720 1
524 20250401 101600 288845640 6720 6720 6720 6720 0
525 20250401 101500 288845640 6720 6720 6720 6720 104
526 20250401 101400 288146760 6750 6750 6750 6750 0
527 20250401 101300 288146760 6750 6770 6770 6750 47
528 20250401 101200 287829490 6770 6770 6770 6770 0
529 20250401 101100 287829490 6770 6750 6770 6750 334
530 20250401 101000 285574510 6750 6720 6750 6720 727
531 20250401 100900 280687210 6750 6720 6750 6720 1440
532 20250401 100800 271005170 6720 6720 6720 6720 71
533 20250401 100700 270528050 6730 6720 6730 6720 30
534 20250401 100600 270326440 6720 6720 6720 6720 0
535 20250401 100500 270326440 6720 6720 6720 6720 50
536 20250401 100400 269990440 6720 6720 6720 6720 2
537 20250401 100300 269977000 6720 6720 6720 6720 10
538 20250401 100200 269909800 6750 6720 6750 6720 11
539 20250401 100100 269835820 6750 6730 6750 6720 1974
540 20250401 100000 256565520 6730 6730 6730 6730 1
541 20250401 095900 256558790 6750 6750 6750 6750 0
542 20250401 095800 256558790 6750 6750 6750 6750 0
543 20250401 095700 256558790 6750 6750 6750 6750 0
544 20250401 095600 256558790 6750 6750 6750 6750 28
545 20250401 095500 256369790 6750 6750 6750 6750 0
546 20250401 095400 256369790 6750 6750 6750 6750 0
547 20250401 095300 256369790 6750 6750 6750 6750 0
548 20250401 095200 256369790 6750 6750 6750 6750 204
549 20250401 095100 254992790 6770 6770 6770 6770 0
550 20250401 095000 254992790 6770 6750 6770 6750 112
551 20250401 094900 254234570 6750 6770 6770 6750 23
552 20250401 094800 254078880 6770 6770 6770 6770 0
553 20250401 094700 254078880 6770 6750 6770 6750 190
554 20250401 094600 252796120 6750 6740 6750 6730 1909
555 20250401 094500 239932160 6740 6740 6740 6740 200
556 20250401 094400 238584160 6750 6750 6750 6750 0
557 20250401 094300 238584160 6750 6750 6750 6750 441
558 20250401 094200 235607410 6770 6770 6770 6770 0
559 20250401 094100 235607410 6770 6770 6770 6770 3
560 20250401 094000 235587100 6770 6770 6770 6770 0
561 20250401 093900 235587100 6770 6770 6770 6770 10
562 20250401 093800 235519400 6770 6770 6770 6770 4
563 20250401 093700 235492320 6770 6760 6770 6760 106
564 20250401 093600 234775700 6770 6770 6770 6770 21
565 20250401 093500 234633530 6770 6770 6770 6770 393
566 20250401 093400 231972920 6770 6770 6770 6770 200
567 20250401 093300 230618920 6770 6770 6770 6770 44
568 20250401 093200 230321040 6770 6770 6770 6770 2
569 20250401 093100 230307500 6800 6800 6800 6800 0
570 20250401 093000 230307500 6800 6800 6800 6800 147
571 20250401 092900 229307900 6800 6800 6800 6800 54
572 20250401 092800 228940700 6800 6800 6800 6800 448
573 20250401 092700 225894300 6770 6780 6780 6770 100
574 20250401 092600 225216620 6800 6780 6800 6780 222
575 20250401 092500 223709740 6780 6780 6780 6780 0
576 20250401 092400 223709740 6780 6800 6800 6780 319
577 20250401 092300 221544000 6800 6800 6800 6800 0
578 20250401 092200 221544000 6800 6820 6820 6800 8
579 20250401 092100 221489500 6820 6820 6820 6820 407
580 20250401 092000 218713760 6820 6820 6830 6820 394
581 20250401 091900 216026650 6800 6800 6800 6800 2
582 20250401 091800 216013050 6800 6800 6800 6800 500
583 20250401 091700 212613050 6800 6800 6800 6800 200
584 20250401 091600 211253050 6800 6800 6800 6800 410
585 20250401 091500 208465050 6790 6800 6800 6790 1750
586 20250401 091400 196577490 6800 6800 6800 6800 310
587 20250401 091300 194469490 6830 6810 6830 6810 819
588 20250401 091200 188891720 6830 6830 6830 6830 0
589 20250401 091100 188891720 6830 6820 6830 6820 226
590 20250401 091000 187348150 6820 6800 6830 6800 185
591 20250401 090900 186089810 6800 6800 6800 6800 300
592 20250401 090800 184049810 6800 6800 6800 6800 100
593 20250401 090700 183369810 6790 6850 6850 6780 673
594 20250401 090600 178768030 6840 6810 6840 6780 890
595 20250401 090500 172695170 6810 6810 6820 6810 2178
596 20250401 090400 157859800 6820 6820 6820 6820 1405
597 20250401 090300 148277700 6820 6890 6890 6790 5935
598 20250401 090200 107752740 6880 6780 6880 6720 6640
599 20250401 090100 62427290 6780 6700 6780 6660 4462
600 20250401 090000 32401210 6720 6600 6730 6600 4784

1
006880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11828858,0,81145965880,0.00
20250327,0,11828858,0,81027677300,0.00
20250326,0,11828858,0,81027677300,0.00
20250325,0,11828858,0,80554522980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11828858 0 81145965880 0.00
3 20250327 0 11828858 0 81027677300 0.00
4 20250326 0 11828858 0 81027677300 0.00
5 20250325 0 11828858 0 80554522980 0.00