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

607
010770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,14343000685,6600,6600,6600,6600,17896
20250401,190400,14343000685,6600,6600,6600,6600,0
20250401,190300,14343000685,6600,6600,6600,6600,0
20250401,190200,14343000685,6600,6600,6600,6600,0
20250401,190100,14343000685,6600,6600,6600,6600,0
20250401,190000,14343000685,6600,6600,6600,6600,0
20250401,185900,14343000685,6600,6600,6600,6600,0
20250401,185800,14343000685,6600,6600,6600,6600,0
20250401,185700,14343000685,6600,6600,6600,6600,0
20250401,185600,14343000685,6600,6600,6600,6600,0
20250401,185500,14343000685,6600,6600,6600,6600,0
20250401,185400,14343000685,6600,6600,6600,6600,0
20250401,185300,14343000685,6600,6600,6600,6600,0
20250401,185200,14343000685,6600,6600,6600,6600,0
20250401,185100,14343000685,6600,6600,6600,6600,0
20250401,185000,14343000685,6600,6600,6600,6600,0
20250401,184900,14343000685,6600,6600,6600,6600,0
20250401,184800,14343000685,6600,6600,6600,6600,0
20250401,184700,14343000685,6600,6600,6600,6600,0
20250401,184600,14343000685,6600,6600,6600,6600,0
20250401,184500,14343000685,6600,6600,6600,6600,0
20250401,184400,14343000685,6600,6600,6600,6600,0
20250401,184300,14343000685,6600,6600,6600,6600,0
20250401,184200,14343000685,6600,6600,6600,6600,0
20250401,184100,14343000685,6600,6600,6600,6600,0
20250401,184000,14343000685,6600,6600,6600,6600,0
20250401,183900,14343000685,6600,6600,6600,6600,0
20250401,183800,14343000685,6600,6600,6600,6600,0
20250401,183700,14343000685,6600,6600,6600,6600,0
20250401,183600,14343000685,6600,6600,6600,6600,0
20250401,183500,14343000685,6600,6600,6600,6600,17896
20250401,183400,14343000685,6600,6600,6600,6600,0
20250401,183300,14343000685,6600,6600,6600,6600,0
20250401,183200,14343000685,6600,6600,6600,6600,0
20250401,183100,14343000685,6600,6600,6600,6600,0
20250401,183000,14343000685,6600,6600,6600,6600,0
20250401,182900,14343000685,6600,6600,6600,6600,0
20250401,182800,14343000685,6600,6600,6600,6600,0
20250401,182700,14343000685,6600,6600,6600,6600,0
20250401,182600,14343000685,6600,6600,6600,6600,0
20250401,182500,14343000685,6600,6600,6600,6600,0
20250401,182400,14343000685,6600,6600,6600,6600,0
20250401,182300,14343000685,6600,6600,6600,6600,0
20250401,182200,14343000685,6600,6600,6600,6600,0
20250401,182100,14343000685,6600,6600,6600,6600,0
20250401,182000,14343000685,6600,6600,6600,6600,0
20250401,181900,14343000685,6600,6600,6600,6600,0
20250401,181800,14343000685,6600,6600,6600,6600,0
20250401,181700,14343000685,6600,6600,6600,6600,0
20250401,181600,14343000685,6600,6600,6600,6600,0
20250401,181500,14343000685,6600,6600,6600,6600,0
20250401,181400,14343000685,6600,6600,6600,6600,0
20250401,181300,14343000685,6600,6600,6600,6600,0
20250401,181200,14343000685,6600,6600,6600,6600,0
20250401,181100,14343000685,6600,6600,6600,6600,0
20250401,181000,14343000685,6600,6600,6600,6600,0
20250401,180900,14343000685,6600,6600,6600,6600,0
20250401,180800,14343000685,6600,6600,6600,6600,0
20250401,180700,14343000685,6600,6600,6600,6600,0
20250401,180600,14343000685,6600,6600,6600,6600,0
20250401,180500,14343000685,6600,6600,6600,6600,17896
20250401,180400,14343000685,6600,6600,6600,6600,0
20250401,180300,14343000685,6600,6600,6600,6600,0
20250401,180200,14343000685,6600,6600,6600,6600,0
20250401,180100,14343000685,6600,6600,6600,6600,0
20250401,180000,14343000685,6600,6600,6600,6600,0
20250401,175900,14343000685,6600,6600,6600,6600,0
20250401,175800,14343000685,6600,6600,6600,6600,0
20250401,175700,14343000685,6600,6600,6600,6600,0
20250401,175600,14343000685,6600,6600,6600,6600,0
20250401,175500,14343000685,6600,6600,6600,6600,0
20250401,175400,14343000685,6600,6600,6600,6600,0
20250401,175300,14343000685,6600,6600,6600,6600,0
20250401,175200,14343000685,6600,6600,6600,6600,0
20250401,175100,14343000685,6600,6600,6600,6600,0
20250401,175000,14343000685,6600,6600,6600,6600,0
20250401,174900,14343000685,6600,6600,6600,6600,0
20250401,174800,14343000685,6600,6600,6600,6600,0
20250401,174700,14343000685,6600,6600,6600,6600,0
20250401,174600,14343000685,6600,6600,6600,6600,0
20250401,174500,14343000685,6600,6600,6600,6600,0
20250401,174400,14343000685,6600,6600,6600,6600,0
20250401,174300,14343000685,6600,6600,6600,6600,0
20250401,174200,14343000685,6600,6600,6600,6600,0
20250401,174100,14343000685,6600,6600,6600,6600,0
20250401,174000,14343000685,6600,6600,6600,6600,0
20250401,173900,14343000685,6600,6600,6600,6600,0
20250401,173800,14343000685,6600,6600,6600,6600,0
20250401,173700,14343000685,6600,6600,6600,6600,0
20250401,173600,14343000685,6600,6600,6600,6600,0
20250401,173500,14343000685,6600,6600,6600,6600,17896
20250401,173400,14343000685,6600,6600,6600,6600,0
20250401,173300,14343000685,6600,6600,6600,6600,0
20250401,173200,14343000685,6600,6600,6600,6600,0
20250401,173100,14343000685,6600,6600,6600,6600,0
20250401,173000,14343000685,6600,6600,6600,6600,0
20250401,172900,14343000685,6600,6600,6600,6600,0
20250401,172800,14343000685,6600,6600,6600,6600,0
20250401,172700,14343000685,6600,6600,6600,6600,0
20250401,172600,14343000685,6600,6600,6600,6600,0
20250401,172500,14343000685,6600,6600,6600,6600,0
20250401,172400,14343000685,6600,6600,6600,6600,0
20250401,172300,14343000685,6600,6600,6600,6600,0
20250401,172200,14343000685,6600,6600,6600,6600,0
20250401,172100,14343000685,6600,6600,6600,6600,0
20250401,172000,14343000685,6600,6600,6600,6600,0
20250401,171900,14343000685,6600,6600,6600,6600,0
20250401,171800,14343000685,6600,6600,6600,6600,0
20250401,171700,14343000685,6600,6600,6600,6600,0
20250401,171600,14343000685,6600,6600,6600,6600,0
20250401,171500,14343000685,6600,6600,6600,6600,0
20250401,171400,14343000685,6600,6600,6600,6600,0
20250401,171300,14343000685,6600,6600,6600,6600,0
20250401,171200,14343000685,6600,6600,6600,6600,0
20250401,171100,14343000685,6600,6600,6600,6600,0
20250401,171000,14343000685,6600,6600,6600,6600,0
20250401,170900,14343000685,6600,6600,6600,6600,0
20250401,170800,14343000685,6600,6600,6600,6600,0
20250401,170700,14343000685,6600,6600,6600,6600,0
20250401,170600,14343000685,6600,6600,6600,6600,0
20250401,170500,14343000685,6600,6600,6600,6600,17896
20250401,170400,14343000685,6600,6600,6600,6600,0
20250401,170300,14343000685,6600,6600,6600,6600,0
20250401,170200,14343000685,6600,6600,6600,6600,0
20250401,170100,14343000685,6600,6600,6600,6600,0
20250401,170000,14343000685,6600,6600,6600,6600,0
20250401,165900,14343000685,6600,6600,6600,6600,0
20250401,165800,14343000685,6600,6600,6600,6600,0
20250401,165700,14343000685,6600,6600,6600,6600,0
20250401,165600,14343000685,6600,6600,6600,6600,0
20250401,165500,14343000685,6600,6600,6600,6600,0
20250401,165400,14343000685,6600,6600,6600,6600,0
20250401,165300,14343000685,6600,6600,6600,6600,0
20250401,165200,14343000685,6600,6600,6600,6600,0
20250401,165100,14343000685,6600,6600,6600,6600,0
20250401,165000,14343000685,6600,6600,6600,6600,0
20250401,164900,14343000685,6600,6600,6600,6600,0
20250401,164800,14343000685,6600,6600,6600,6600,0
20250401,164700,14343000685,6600,6600,6600,6600,0
20250401,164600,14343000685,6600,6600,6600,6600,0
20250401,164500,14343000685,6600,6600,6600,6600,0
20250401,164400,14343000685,6600,6600,6600,6600,0
20250401,164300,14343000685,6600,6600,6600,6600,0
20250401,164200,14343000685,6600,6600,6600,6600,0
20250401,164100,14343000685,6600,6600,6600,6600,0
20250401,164000,14343000685,6600,6600,6600,6600,0
20250401,163900,14343000685,6600,6600,6600,6600,0
20250401,163800,14343000685,6600,6600,6600,6600,0
20250401,163700,14343000685,6600,6600,6600,6600,0
20250401,163600,14343000685,6600,6600,6600,6600,0
20250401,163500,14343000685,6600,6600,6600,6600,17896
20250401,163400,14343000685,6600,6600,6600,6600,0
20250401,163300,14343000685,6600,6600,6600,6600,0
20250401,163200,14343000685,6600,6600,6600,6600,0
20250401,163100,14343000685,6600,6600,6600,6600,0
20250401,163000,14343000685,6600,6600,6600,6600,0
20250401,162900,14343000685,6600,6600,6600,6600,0
20250401,162800,14343000685,6600,6600,6600,6600,0
20250401,162700,14343000685,6600,6600,6600,6600,0
20250401,162600,14343000685,6600,6600,6600,6600,0
20250401,162500,14343000685,6600,6600,6600,6600,0
20250401,162400,14343000685,6600,6600,6600,6600,0
20250401,162300,14343000685,6600,6600,6600,6600,0
20250401,162200,14343000685,6600,6600,6600,6600,0
20250401,162100,14343000685,6600,6600,6600,6600,0
20250401,162000,14343000685,6600,6600,6600,6600,0
20250401,161900,14343000685,6600,6600,6600,6600,0
20250401,161800,14343000685,6600,6600,6600,6600,0
20250401,161700,14343000685,6600,6600,6600,6600,0
20250401,161600,14343000685,6600,6600,6600,6600,0
20250401,161500,14343000685,6600,6600,6600,6600,0
20250401,161400,14343000685,6600,6600,6600,6600,0
20250401,161300,14343000685,6600,6600,6600,6600,0
20250401,161200,14343000685,6600,6600,6600,6600,0
20250401,161100,14343000685,6600,6600,6600,6600,0
20250401,161000,14343000685,6600,6600,6600,6600,0
20250401,160900,14343000685,6600,6600,6600,6600,0
20250401,160800,14343000685,6600,6600,6600,6600,0
20250401,160700,14343000685,6600,6600,6600,6600,0
20250401,160600,14343000685,6600,6600,6600,6600,0
20250401,160500,14343000685,6600,6600,6600,6600,17896
20250401,160400,14343000685,6600,6600,6600,6600,0
20250401,160300,14343000685,6600,6600,6600,6600,0
20250401,160200,14343000685,6600,6600,6600,6600,0
20250401,160100,14343000685,6600,6600,6600,6600,0
20250401,160000,14343000685,6600,6600,6600,6600,0
20250401,155900,14343000685,6600,6600,6600,6600,0
20250401,155800,14343000685,6600,6600,6600,6600,0
20250401,155700,14343000685,6600,6600,6600,6600,0
20250401,155600,14343000685,6600,6600,6600,6600,0
20250401,155500,14343000685,6600,6600,6600,6600,0
20250401,155400,14343000685,6600,6600,6600,6600,0
20250401,155300,14343000685,6600,6600,6600,6600,0
20250401,155200,14343000685,6600,6600,6600,6600,0
20250401,155100,14343000685,6600,6600,6600,6600,0
20250401,155000,14343000685,6600,6600,6600,6600,0
20250401,154900,14343000685,6600,6600,6600,6600,0
20250401,154800,14343000685,6600,6600,6600,6600,0
20250401,154700,14343000685,6600,6600,6600,6600,0
20250401,154600,14343000685,6600,6600,6600,6600,0
20250401,154500,14343000685,6600,6600,6600,6600,0
20250401,154400,14343000685,6600,6600,6600,6600,0
20250401,154300,14343000685,6600,6600,6600,6600,0
20250401,154200,14343000685,6600,6600,6600,6600,0
20250401,154100,14343000685,6600,6600,6600,6600,0
20250401,154000,14343000685,6600,6600,6600,6600,0
20250401,153900,14343000685,6600,6600,6600,6600,0
20250401,153800,14343000685,6600,6600,6600,6600,0
20250401,153700,14343000685,6600,6600,6600,6600,0
20250401,153600,14343000685,6600,6600,6600,6600,0
20250401,153500,14343000685,6600,6600,6600,6600,17896
20250401,153400,14343000685,6600,6600,6600,6600,0
20250401,153300,14343000685,6600,6600,6600,6600,0
20250401,153200,14343000685,6600,6600,6600,6600,0
20250401,153100,14343000685,6600,6600,6600,6600,0
20250401,153000,14343000685,6600,6600,6600,6600,17896
20250401,152900,14224887085,6600,6600,6600,6600,0
20250401,152800,14224887085,6600,6600,6600,6600,0
20250401,152700,14224887085,6600,6600,6600,6600,0
20250401,152600,14224887085,6600,6600,6600,6600,0
20250401,152500,14224887085,6600,6600,6600,6600,0
20250401,152400,14224887085,6600,6600,6600,6600,0
20250401,152300,14224887085,6600,6600,6600,6600,0
20250401,152200,14224887085,6600,6600,6600,6600,0
20250401,152100,14224887085,6600,6600,6600,6600,0
20250401,152000,14224887085,6600,6600,6600,6600,0
20250401,151900,14224887085,6600,6560,6610,6545,6292
20250401,151800,14183438240,6580,6550,6600,6550,3773
20250401,151700,14158585930,6570,6580,6580,6550,1565
20250401,151600,14148314490,6580,6550,6590,6530,1203
20250401,151500,14140397390,6590,6550,6600,6540,1455
20250401,151400,14130807930,6600,6560,6610,6530,3576
20250401,151300,14107340250,6560,6510,6600,6510,4559
20250401,151200,14077325930,6500,6570,6570,6500,1337
20250401,151100,14068571610,6570,6570,6570,6540,1153
20250401,151000,14061010930,6570,6590,6610,6540,5028
20250401,150900,14027946630,6600,6560,6600,6560,1716
20250401,150800,14016654140,6570,6580,6580,6560,85
20250401,150700,14016095640,6580,6570,6600,6550,4651
20250401,150600,13985549540,6570,6500,6570,6500,2401
20250401,150500,13969820660,6520,6510,6520,6490,485
20250401,150400,13966667690,6480,6480,6480,6470,1414
20250401,150300,13957510020,6490,6480,6490,6480,321
20250401,150200,13955428280,6480,6480,6490,6470,802
20250401,150100,13950231750,6480,6480,6480,6470,2260
20250401,150000,13935591260,6480,6530,6530,6480,1564
20250401,145900,13925433860,6520,6520,6530,6520,462
20250401,145800,13922419980,6510,6500,6520,6500,738
20250401,145700,13917610955,6500,6550,6570,6480,4300
20250401,145600,13889544845,6570,6580,6580,6530,9559
20250401,145500,13826757985,6580,6520,6660,6510,10706
20250401,145400,13756231245,6520,6440,6520,6430,12801
20250401,145300,13673169595,6440,6430,6440,6430,275
20250401,145200,13671399745,6420,6440,6440,6420,1695
20250401,145100,13660500495,6440,6450,6460,6440,474
20250401,145000,13657443185,6450,6450,6450,6440,2831
20250401,144900,13639183975,6440,6440,6440,6440,2982
20250401,144800,13619979895,6440,6440,6440,6440,277
20250401,144700,13618196015,6440,6470,6470,6440,1771
20250401,144600,13606765545,6470,6450,6470,6440,1769
20250401,144500,13595359665,6450,6470,6480,6450,3406
20250401,144400,13573339255,6470,6460,6470,6460,1429
20250401,144300,13564107085,6470,6460,6520,6460,3850
20250401,144200,13539097545,6460,6440,6460,6430,5026
20250401,144100,13506726725,6440,6480,6490,6440,2923
20250401,144000,13487855425,6480,6490,6520,6460,6373
20250401,143900,13446535065,6490,6540,6540,6490,2458
20250401,143800,13430497185,6540,6540,6540,6540,630
20250401,143700,13426376985,6540,6490,6540,6480,5064
20250401,143600,13393419495,6490,6500,6500,6470,702
20250401,143500,13388872235,6500,6480,6500,6470,2986
20250401,143400,13369542715,6480,6510,6510,6480,170
20250401,143300,13368436675,6480,6540,6550,6480,5176
20250401,143200,13334704515,6540,6560,6560,6530,1597
20250401,143100,13324254255,6560,6500,6560,6500,2806
20250401,143000,13305973615,6470,6500,6510,6450,3539
20250401,142900,13283037385,6500,6420,6500,6420,11094
20250401,142800,13211613055,6420,6480,6480,6410,9512
20250401,142700,13150471875,6480,6430,6500,6430,3024
20250401,142600,13130859885,6420,6520,6520,6410,13494
20250401,142500,13043802875,6510,6510,6530,6510,1221
20250401,142400,13035850695,6520,6550,6550,6520,3725
20250401,142300,13011522115,6570,6540,6580,6540,1767
20250401,142200,12999947205,6540,6520,6540,6520,1572
20250401,142100,12989684955,6530,6550,6550,6520,2500
20250401,142000,12973356805,6560,6570,6570,6530,247
20250401,141900,12971741565,6540,6580,6580,6540,4948
20250401,141800,12939350595,6560,6570,6570,6560,1827
20250401,141700,12927365465,6560,6570,6580,6560,660
20250401,141600,12923035605,6570,6580,6580,6570,277
20250401,141500,12921213635,6570,6580,6580,6570,1270
20250401,141400,12912857435,6580,6590,6600,6580,3559
20250401,141300,12889415475,6590,6600,6600,6590,724
20250401,141200,12884637085,6610,6590,6610,6590,770
20250401,141100,12879550245,6600,6615,6615,6590,5799
20250401,141000,12841287130,6620,6620,6620,6610,1343
20250401,140900,12832409200,6610,6610,6620,6600,1122
20250401,140800,12824988900,6610,6620,6630,6600,1214
20250401,140700,12816961640,6630,6630,6630,6630,265
20250401,140600,12815204690,6620,6650,6650,6610,3084
20250401,140500,12794793730,6650,6660,6660,6620,308
20250401,140400,12792747970,6600,6660,6670,6600,5633
20250401,140300,12755507770,6660,6690,6700,6650,759
20250401,140200,12750445730,6700,6690,6700,6600,5834
20250401,140100,12711789420,6680,6660,6680,6650,1801
20250401,140000,12699804740,6680,6670,6680,6660,465
20250401,135900,12696705230,6650,6650,6670,6650,545
20250401,135800,12693078880,6650,6650,6650,6650,541
20250401,135700,12689481230,6640,6640,6640,6640,31
20250401,135600,12689275390,6680,6700,6710,6640,2190
20250401,135500,12674677290,6700,6720,6720,6680,3097
20250401,135400,12653943800,6720,6680,6720,6660,5070
20250401,135300,12619942800,6680,6700,6700,6680,5320
20250401,135200,12584347440,6700,6670,6700,6670,8379
20250401,135100,12528355945,6670,6650,6670,6650,3083
20250401,135000,12507797185,6660,6640,6660,6640,4964
20250401,134900,12474750745,6640,6650,6650,6640,1081
20250401,134800,12467567625,6650,6630,6650,6630,1337
20250401,134700,12458693385,6610,6620,6620,6610,232
20250401,134600,12457158035,6630,6600,6640,6600,408
20250401,134500,12454462895,6600,6650,6660,6590,8314
20250401,134400,12399355660,6650,6660,6670,6650,6269
20250401,134300,12357585710,6660,6650,6670,6650,2465
20250401,134200,12341167300,6660,6620,6670,6620,5299
20250401,134100,12305950690,6620,6620,6620,6610,1138
20250401,134000,12298420070,6630,6620,6630,6620,1356
20250401,133900,12289434810,6610,6590,6620,6590,2889
20250401,133800,12270355750,6590,6580,6590,6560,262
20250401,133700,12268631790,6550,6570,6570,6550,5798
20250401,133600,12230644920,6580,6590,6600,6580,897
20250401,133500,12224731070,6600,6610,6620,6590,3338
20250401,133400,12202669980,6610,6580,6620,6580,6512
20250401,133300,12159779120,6570,6540,6570,6540,2286
20250401,133200,12144781560,6540,6530,6540,6530,359
20250401,133100,12142435420,6520,6520,6520,6510,1071
20250401,133000,12135457510,6520,6560,6560,6520,103
20250401,132900,12134785790,6560,6560,6560,6510,4949
20250401,132800,12102422490,6570,6550,6570,6550,622
20250401,132700,12098341900,6560,6550,6570,6530,1218
20250401,132600,12090379940,6570,6600,6610,6570,2970
20250401,132500,12070805120,6620,6610,6620,6600,903
20250401,132400,12064829150,6610,6610,6610,6600,402
20250401,132300,12062172930,6610,6590,6610,6590,1650
20250401,132200,12051294200,6590,6610,6610,6590,199
20250401,132100,12049981370,6610,6610,6610,6590,2968
20250401,132000,12030414510,6610,6610,6610,6600,377
20250401,131900,12027924190,6600,6610,6610,6600,198
20250401,131800,12026615500,6600,6610,6620,6600,199
20250401,131700,12025301570,6620,6630,6630,6620,353
20250401,131600,12022964480,6630,6620,6640,6620,2510
20250401,131500,12006324990,6630,6620,6640,6600,1929
20250401,131400,11993567020,6610,6575,6610,6575,4809
20250401,131300,11961880150,6580,6580,6580,6580,15
20250401,131200,11961781450,6580,6580,6580,6580,387
20250401,131100,11959234990,6580,6520,6580,6520,1137
20250401,131000,11951785730,6520,6560,6560,6520,1123
20250401,130900,11944438060,6560,6530,6570,6530,1361
20250401,130800,11935520490,6540,6520,6540,6490,4158
20250401,130700,11908368930,6520,6470,6520,6470,3450
20250401,130600,11885966820,6490,6500,6510,6470,367
20250401,130500,11883583240,6510,6470,6510,6470,1102
20250401,130400,11876440420,6470,6510,6510,6450,6536
20250401,130300,11834083850,6490,6550,6550,6490,5172
20250401,130200,11800403600,6540,6530,6570,6530,222
20250401,130100,11798952890,6540,6540,6540,6535,513
20250401,130000,11795597885,6530,6510,6560,6510,2652
20250401,125900,11778291975,6510,6540,6550,6500,3813
20250401,125800,11753434515,6500,6580,6580,6500,6670
20250401,125700,11709877325,6570,6580,6580,6570,21
20250401,125600,11709739155,6580,6580,6590,6580,811
20250401,125500,11704400205,6580,6600,6600,6580,632
20250401,125400,11700241045,6600,6590,6610,6590,1198
20250401,125300,11692342885,6600,6620,6630,6600,3935
20250401,125200,11666357665,6620,6650,6650,6620,2125
20250401,125100,11652270435,6660,6620,6660,6620,582
20250401,125000,11648409945,6630,6690,6690,6630,3650
20250401,124900,11624194995,6690,6680,6690,6640,3917
20250401,124800,11598099785,6670,6640,6680,6640,5840
20250401,124700,11559149435,6640,6640,6650,6630,1929
20250401,124600,11546336885,6650,6650,6650,6640,3650
20250401,124500,11522064885,6650,6630,6650,6620,3276
20250401,124400,11500320335,6620,6630,6640,6620,2123
20250401,124300,11486251085,6650,6650,6650,6630,413
20250401,124200,11483507835,6650,6660,6660,6630,4649
20250401,124100,11452593685,6660,6630,6660,6560,11497
20250401,124000,11376350485,6620,6620,6630,6620,1012
20250401,123900,11369649635,6620,6610,6630,6610,2916
20250401,123800,11350359665,6610,6605,6620,6600,2978
20250401,123700,11330659365,6600,6600,6600,6600,557
20250401,123600,11326983165,6600,6610,6610,6600,962
20250401,123500,11320628775,6620,6580,6620,6580,5575
20250401,123400,11283820895,6580,6570,6580,6550,1015
20250401,123300,11277148805,6570,6560,6570,6560,626
20250401,123200,11273036205,6560,6550,6560,6550,178
20250401,123100,11271868825,6550,6550,6550,6550,1
20250401,123000,11271862275,6560,6560,6560,6550,117
20250401,122900,11271095835,6560,6550,6560,6540,1436
20250401,122800,11261695985,6550,6550,6550,6530,982
20250401,122700,11255267725,6550,6540,6550,6520,649
20250401,122600,11251027990,6530,6530,6550,6530,773
20250401,122500,11245974310,6550,6540,6550,6540,584
20250401,122400,11242154420,6540,6520,6540,6520,307
20250401,122300,11240152440,6520,6570,6570,6520,718
20250401,122200,11235453970,6570,6530,6570,6520,898
20250401,122100,11229585280,6520,6530,6540,6520,1490
20250401,122000,11219857260,6500,6580,6580,6500,9833
20250401,121900,11155639680,6580,6580,6580,6550,1024
20250401,121800,11148921110,6580,6550,6580,6550,135
20250401,121700,11148035810,6550,6570,6580,6550,1957
20250401,121600,11135196410,6580,6580,6610,6580,1638
20250401,121500,11124408160,6610,6580,6610,6570,1995
20250401,121400,11111288840,6590,6570,6590,6570,1391
20250401,121300,11102149310,6570,6600,6600,6570,1336
20250401,121200,11093345200,6600,6600,6600,6590,711
20250401,121100,11088655220,6600,6620,6630,6600,1753
20250401,121000,11077053350,6620,6580,6630,6575,9956
20250401,120900,11011208080,6590,6530,6600,6530,7116
20250401,120800,10964466660,6530,6520,6550,6520,1010
20250401,120700,10957874350,6520,6530,6540,6520,898
20250401,120600,10952010590,6530,6520,6530,6520,1183
20250401,120500,10944296630,6510,6560,6560,6510,1822
20250401,120400,10932416060,6580,6560,6580,6550,1997
20250401,120300,10919300850,6530,6540,6590,6520,4599
20250401,120200,10889119500,6500,6550,6560,6500,2820
20250401,120100,10870713160,6550,6580,6580,6550,1240
20250401,120000,10862575260,6580,6530,6590,6530,16139
20250401,115900,10756728600,6530,6470,6530,6470,2687
20250401,115800,10739266090,6470,6480,6510,6470,4847
20250401,115700,10707834650,6500,6430,6520,6420,17711
20250401,115600,10593516870,6430,6430,6455,6430,10762
20250401,115500,10524223305,6430,6440,6470,6410,7895
20250401,115400,10473482750,6430,6440,6500,6420,19219
20250401,115300,10349601090,6420,6420,6520,6370,12045
20250401,115200,10272105330,6430,6310,6480,6310,15343
20250401,115100,10173663660,6310,6350,6350,6230,22332
20250401,115000,10033042700,6350,6130,6380,6110,28188
20250401,114900,9855753920,6170,6390,6450,6110,52223
20250401,114800,9529189060,6400,6680,6680,6380,60659
20250401,114700,9134325810,6670,6730,6740,6670,16777
20250401,114600,9022031950,6740,6700,6750,6700,8799
20250401,114500,8962828850,6680,6710,6710,6680,8946
20250401,114400,8902887745,6710,6700,6720,6700,2536
20250401,114300,8885876425,6710,6740,6740,6700,1120
20250401,114200,8878349525,6700,6720,6740,6680,11153
20250401,114100,8803365725,6710,6670,6710,6660,19166
20250401,114000,8675223815,6680,6670,6680,6670,1807
20250401,113900,8663154575,6670,6680,6680,6670,1902
20250401,113800,8650451565,6680,6670,6690,6670,3354
20250401,113700,8628043805,6670,6650,6680,6640,2376
20250401,113600,8612241915,6670,6640,6680,6640,6085
20250401,113500,8571782915,6650,6650,6650,6630,3235
20250401,113400,8550301195,6640,6610,6650,6610,3437
20250401,113300,8527514875,6610,6630,6630,6600,6290
20250401,113200,8485908495,6630,6630,6650,6620,1872
20250401,113100,8473493385,6620,6640,6650,6620,4408
20250401,113000,8444230830,6640,6650,6650,6610,10107
20250401,112900,8377282690,6630,6720,6730,6630,16228
20250401,112800,8268774280,6700,6700,6700,6680,10595
20250401,112700,8197939520,6700,6760,6770,6690,20875
20250401,112600,8057382535,6740,6690,6750,6680,26591
20250401,112500,7878600825,6700,6610,6700,6610,9051
20250401,112400,7818262085,6610,6630,6640,6610,8408
20250401,112300,7762532435,6630,6640,6650,6610,7182
20250401,112200,7714959395,6660,6610,6670,6590,14320
20250401,112100,7619859455,6610,6630,6740,6610,56283
20250401,112000,7243833815,6630,6600,6630,6510,13309
20250401,111900,7156276675,6610,6590,6630,6560,15854
20250401,111800,7051490845,6580,6560,6580,6530,10148
20250401,111700,6984983295,6580,6520,6600,6520,6110
20250401,111600,6944909565,6520,6470,6530,6460,4039
20250401,111500,6918666715,6460,6480,6520,6460,11691
20250401,111400,6842848805,6490,6500,6520,6480,4882
20250401,111300,6811072965,6500,6480,6540,6470,9406
20250401,111200,6749936180,6480,6540,6570,6450,22719
20250401,111100,6602371340,6540,6670,6670,6490,46455
20250401,111000,6295450915,6580,6580,6580,6580,0
20250401,110900,6295450915,6580,6470,6580,6470,21205
20250401,110800,6156626615,6480,6410,6500,6410,21924
20250401,110700,6014605575,6450,6360,6450,6350,10738
20250401,110600,5945917570,6380,6460,6490,6370,14561
20250401,110500,5852547520,6450,6430,6480,6380,20595
20250401,110400,5720180180,6470,6420,6480,6420,20040
20250401,110300,5591011455,6420,6340,6440,6310,18041
20250401,110200,5476088745,6330,6370,6410,6300,21495
20250401,110100,5339976945,6370,6380,6490,6320,32244
20250401,110000,5133151915,6380,6520,6530,6270,42468
20250401,105900,4859076755,6510,6450,6560,6450,70643
20250401,105800,4398659375,6450,6370,6460,6330,60145
20250401,105700,4014879815,6370,6210,6400,6190,87531
20250401,105600,3462814325,6210,6200,6240,6160,32735
20250401,105500,3260082425,6200,6100,6200,6010,49373
20250401,105400,2957454825,6110,6050,6110,5930,31281
20250401,105300,2769230575,6050,5800,6080,5800,63806
20250401,105200,2388189775,5820,5840,5860,5710,19303
20250401,105100,2276562615,5860,5800,5890,5770,14317
20250401,105000,2192928835,5800,5910,5960,5790,52487
20250401,104900,1884351110,5940,5760,5970,5720,49417
20250401,104800,1594240880,5780,5990,5990,5690,64546
20250401,104700,1212017290,5770,5770,5770,5770,0
20250401,104600,1212017290,5770,5680,5770,5640,19094
20250401,104500,1103103490,5650,5490,5710,5470,43951
20250401,104400,856905400,5490,5460,5490,5350,7721
20250401,104300,814922350,5470,5450,5530,5400,15802
20250401,104200,728327360,5440,5270,5440,5270,10285
20250401,104100,673107280,5260,5250,5260,5250,2204
20250401,104000,661531970,5250,5200,5250,5200,1303
20250401,103900,654722140,5210,5210,5210,5210,10
20250401,103800,654670040,5210,5210,5210,5210,20
20250401,103700,654565840,5200,5200,5200,5200,129
20250401,103600,653895040,5190,5200,5200,5190,218
20250401,103500,652761450,5200,5210,5210,5200,121
20250401,103400,652132230,5210,5210,5220,5210,329
20250401,103300,650414940,5220,5220,5220,5220,1
20250401,103200,650409720,5220,5220,5220,5220,0
20250401,103100,650409720,5220,5220,5220,5220,0
20250401,103000,650409720,5220,5210,5220,5210,204
20250401,102900,649346820,5190,5200,5200,5190,100
20250401,102800,648827140,5210,5210,5210,5210,304
20250401,102700,647243300,5210,5210,5210,5210,216
20250401,102600,646117940,5220,5220,5220,5180,1927
20250401,102500,636111070,5220,5220,5220,5220,268
20250401,102400,634712110,5210,5210,5210,5210,11
20250401,102300,634654800,5210,5220,5220,5210,570
20250401,102200,631681520,5220,5220,5220,5220,70
20250401,102100,631316120,5240,5230,5240,5230,650
20250401,102000,627916590,5230,5230,5230,5230,0
20250401,101900,627916590,5230,5230,5230,5230,87
20250401,101800,627461580,5230,5230,5230,5230,17
20250401,101700,627372670,5250,5250,5250,5250,0
20250401,101600,627372670,5250,5250,5250,5250,0
20250401,101500,627372670,5250,5240,5250,5240,91
20250401,101400,626895180,5240,5240,5240,5240,0
20250401,101300,626895180,5240,5240,5240,5240,250
20250401,101200,625585180,5240,5250,5250,5240,331
20250401,101100,623847840,5270,5270,5270,5270,1422
20250401,101000,616353900,5250,5230,5250,5210,2154
20250401,100900,605085920,5230,5210,5240,5210,510
20250401,100800,602418690,5210,5220,5220,5210,402
20250401,100700,600324200,5220,5220,5220,5220,8
20250401,100600,600282440,5210,5210,5210,5210,0
20250401,100500,600282440,5210,5190,5210,5190,585
20250401,100400,597237930,5200,5200,5200,5200,0
20250401,100300,597237930,5200,5200,5210,5200,136
20250401,100200,596530540,5190,5190,5195,5190,372
20250401,100100,594599710,5200,5200,5200,5200,2086
20250401,100000,583752510,5200,5200,5200,5200,65
20250401,095900,583414510,5210,5210,5210,5210,421
20250401,095800,581221100,5220,5220,5220,5220,10
20250401,095700,581168900,5220,5220,5220,5220,90
20250401,095600,580699100,5230,5230,5230,5230,0
20250401,095500,580699100,5230,5220,5230,5220,186
20250401,095400,579726580,5220,5200,5220,5200,15
20250401,095300,579648300,5200,5200,5220,5200,705
20250401,095200,575978070,5200,5220,5220,5200,65
20250401,095100,575638990,5220,5200,5220,5200,114
20250401,095000,575045510,5200,5230,5230,5200,304
20250401,094900,573462080,5240,5200,5240,5200,69
20250401,094800,573101990,5220,5220,5220,5200,805
20250401,094700,568905370,5210,5210,5210,5210,76
20250401,094600,568509410,5210,5210,5210,5210,238
20250401,094500,567269430,5210,5210,5210,5210,1
20250401,094400,567264220,5210,5200,5220,5200,821
20250401,094300,562988780,5210,5200,5210,5200,1127
20250401,094200,557119300,5190,5200,5210,5190,847
20250401,094100,552713590,5190,5190,5210,5190,737
20250401,094000,548888040,5200,5200,5200,5200,300
20250401,093900,547328040,5200,5200,5220,5190,2499
20250401,093800,534345080,5200,5200,5220,5180,4963
20250401,093700,508592280,5210,5250,5250,5190,717
20250401,093600,504866120,5250,5200,5250,5200,1403
20250401,093500,497570400,5180,5220,5220,5180,6199
20250401,093400,465327780,5220,5220,5220,5220,975
20250401,093300,460238280,5220,5230,5230,5220,838
20250401,093200,455860030,5230,5260,5260,5230,5569
20250401,093100,426646860,5270,5270,5270,5270,804
20250401,093000,422409780,5280,5290,5290,5280,1306
20250401,092900,415514080,5290,5280,5290,5280,126
20250401,092800,414847880,5290,5290,5290,5280,271
20250401,092700,413414360,5280,5280,5280,5280,18
20250401,092600,413319320,5270,5270,5270,5270,300
20250401,092500,411738320,5270,5270,5270,5270,189
20250401,092400,410742290,5270,5270,5270,5270,13
20250401,092300,410673780,5280,5290,5290,5280,2647
20250401,092200,396689260,5300,5300,5330,5300,3098
20250401,092100,380249180,5300,5300,5310,5300,1042
20250401,092000,374718490,5280,5290,5300,5270,2557
20250401,091900,361231810,5290,5310,5310,5290,4296
20250401,091800,338462330,5320,5340,5370,5320,2362
20250401,091700,325872560,5340,5340,5340,5340,317
20250401,091600,324179780,5380,5360,5390,5340,839
20250401,091500,319693640,5360,5360,5360,5350,401
20250401,091400,317546100,5360,5350,5370,5350,920
20250401,091300,312612520,5350,5370,5370,5350,713
20250401,091200,308788490,5370,5370,5370,5370,316
20250401,091100,307091570,5370,5390,5410,5370,3985
20250401,091000,285683330,5360,5410,5420,5360,4920
20250401,090900,259212340,5420,5420,5440,5400,6498
20250401,090800,223968490,5410,5420,5430,5390,4096
20250401,090700,201791300,5420,5370,5430,5370,12522
20250401,090600,134208240,5360,5340,5370,5300,5752
20250401,090500,103488310,5340,5350,5350,5340,784
20250401,090400,99298550,5350,5320,5350,5320,4841
20250401,090300,73493410,5300,5320,5330,5280,1362
20250401,090200,66276780,5310,5280,5310,5280,2848
20250401,090100,51176900,5290,5330,5330,5230,3694
20250401,090000,31764380,5340,5250,5340,5200,6046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 14343000685 6600 6600 6600 6600 17896
3 20250401 190400 14343000685 6600 6600 6600 6600 0
4 20250401 190300 14343000685 6600 6600 6600 6600 0
5 20250401 190200 14343000685 6600 6600 6600 6600 0
6 20250401 190100 14343000685 6600 6600 6600 6600 0
7 20250401 190000 14343000685 6600 6600 6600 6600 0
8 20250401 185900 14343000685 6600 6600 6600 6600 0
9 20250401 185800 14343000685 6600 6600 6600 6600 0
10 20250401 185700 14343000685 6600 6600 6600 6600 0
11 20250401 185600 14343000685 6600 6600 6600 6600 0
12 20250401 185500 14343000685 6600 6600 6600 6600 0
13 20250401 185400 14343000685 6600 6600 6600 6600 0
14 20250401 185300 14343000685 6600 6600 6600 6600 0
15 20250401 185200 14343000685 6600 6600 6600 6600 0
16 20250401 185100 14343000685 6600 6600 6600 6600 0
17 20250401 185000 14343000685 6600 6600 6600 6600 0
18 20250401 184900 14343000685 6600 6600 6600 6600 0
19 20250401 184800 14343000685 6600 6600 6600 6600 0
20 20250401 184700 14343000685 6600 6600 6600 6600 0
21 20250401 184600 14343000685 6600 6600 6600 6600 0
22 20250401 184500 14343000685 6600 6600 6600 6600 0
23 20250401 184400 14343000685 6600 6600 6600 6600 0
24 20250401 184300 14343000685 6600 6600 6600 6600 0
25 20250401 184200 14343000685 6600 6600 6600 6600 0
26 20250401 184100 14343000685 6600 6600 6600 6600 0
27 20250401 184000 14343000685 6600 6600 6600 6600 0
28 20250401 183900 14343000685 6600 6600 6600 6600 0
29 20250401 183800 14343000685 6600 6600 6600 6600 0
30 20250401 183700 14343000685 6600 6600 6600 6600 0
31 20250401 183600 14343000685 6600 6600 6600 6600 0
32 20250401 183500 14343000685 6600 6600 6600 6600 17896
33 20250401 183400 14343000685 6600 6600 6600 6600 0
34 20250401 183300 14343000685 6600 6600 6600 6600 0
35 20250401 183200 14343000685 6600 6600 6600 6600 0
36 20250401 183100 14343000685 6600 6600 6600 6600 0
37 20250401 183000 14343000685 6600 6600 6600 6600 0
38 20250401 182900 14343000685 6600 6600 6600 6600 0
39 20250401 182800 14343000685 6600 6600 6600 6600 0
40 20250401 182700 14343000685 6600 6600 6600 6600 0
41 20250401 182600 14343000685 6600 6600 6600 6600 0
42 20250401 182500 14343000685 6600 6600 6600 6600 0
43 20250401 182400 14343000685 6600 6600 6600 6600 0
44 20250401 182300 14343000685 6600 6600 6600 6600 0
45 20250401 182200 14343000685 6600 6600 6600 6600 0
46 20250401 182100 14343000685 6600 6600 6600 6600 0
47 20250401 182000 14343000685 6600 6600 6600 6600 0
48 20250401 181900 14343000685 6600 6600 6600 6600 0
49 20250401 181800 14343000685 6600 6600 6600 6600 0
50 20250401 181700 14343000685 6600 6600 6600 6600 0
51 20250401 181600 14343000685 6600 6600 6600 6600 0
52 20250401 181500 14343000685 6600 6600 6600 6600 0
53 20250401 181400 14343000685 6600 6600 6600 6600 0
54 20250401 181300 14343000685 6600 6600 6600 6600 0
55 20250401 181200 14343000685 6600 6600 6600 6600 0
56 20250401 181100 14343000685 6600 6600 6600 6600 0
57 20250401 181000 14343000685 6600 6600 6600 6600 0
58 20250401 180900 14343000685 6600 6600 6600 6600 0
59 20250401 180800 14343000685 6600 6600 6600 6600 0
60 20250401 180700 14343000685 6600 6600 6600 6600 0
61 20250401 180600 14343000685 6600 6600 6600 6600 0
62 20250401 180500 14343000685 6600 6600 6600 6600 17896
63 20250401 180400 14343000685 6600 6600 6600 6600 0
64 20250401 180300 14343000685 6600 6600 6600 6600 0
65 20250401 180200 14343000685 6600 6600 6600 6600 0
66 20250401 180100 14343000685 6600 6600 6600 6600 0
67 20250401 180000 14343000685 6600 6600 6600 6600 0
68 20250401 175900 14343000685 6600 6600 6600 6600 0
69 20250401 175800 14343000685 6600 6600 6600 6600 0
70 20250401 175700 14343000685 6600 6600 6600 6600 0
71 20250401 175600 14343000685 6600 6600 6600 6600 0
72 20250401 175500 14343000685 6600 6600 6600 6600 0
73 20250401 175400 14343000685 6600 6600 6600 6600 0
74 20250401 175300 14343000685 6600 6600 6600 6600 0
75 20250401 175200 14343000685 6600 6600 6600 6600 0
76 20250401 175100 14343000685 6600 6600 6600 6600 0
77 20250401 175000 14343000685 6600 6600 6600 6600 0
78 20250401 174900 14343000685 6600 6600 6600 6600 0
79 20250401 174800 14343000685 6600 6600 6600 6600 0
80 20250401 174700 14343000685 6600 6600 6600 6600 0
81 20250401 174600 14343000685 6600 6600 6600 6600 0
82 20250401 174500 14343000685 6600 6600 6600 6600 0
83 20250401 174400 14343000685 6600 6600 6600 6600 0
84 20250401 174300 14343000685 6600 6600 6600 6600 0
85 20250401 174200 14343000685 6600 6600 6600 6600 0
86 20250401 174100 14343000685 6600 6600 6600 6600 0
87 20250401 174000 14343000685 6600 6600 6600 6600 0
88 20250401 173900 14343000685 6600 6600 6600 6600 0
89 20250401 173800 14343000685 6600 6600 6600 6600 0
90 20250401 173700 14343000685 6600 6600 6600 6600 0
91 20250401 173600 14343000685 6600 6600 6600 6600 0
92 20250401 173500 14343000685 6600 6600 6600 6600 17896
93 20250401 173400 14343000685 6600 6600 6600 6600 0
94 20250401 173300 14343000685 6600 6600 6600 6600 0
95 20250401 173200 14343000685 6600 6600 6600 6600 0
96 20250401 173100 14343000685 6600 6600 6600 6600 0
97 20250401 173000 14343000685 6600 6600 6600 6600 0
98 20250401 172900 14343000685 6600 6600 6600 6600 0
99 20250401 172800 14343000685 6600 6600 6600 6600 0
100 20250401 172700 14343000685 6600 6600 6600 6600 0
101 20250401 172600 14343000685 6600 6600 6600 6600 0
102 20250401 172500 14343000685 6600 6600 6600 6600 0
103 20250401 172400 14343000685 6600 6600 6600 6600 0
104 20250401 172300 14343000685 6600 6600 6600 6600 0
105 20250401 172200 14343000685 6600 6600 6600 6600 0
106 20250401 172100 14343000685 6600 6600 6600 6600 0
107 20250401 172000 14343000685 6600 6600 6600 6600 0
108 20250401 171900 14343000685 6600 6600 6600 6600 0
109 20250401 171800 14343000685 6600 6600 6600 6600 0
110 20250401 171700 14343000685 6600 6600 6600 6600 0
111 20250401 171600 14343000685 6600 6600 6600 6600 0
112 20250401 171500 14343000685 6600 6600 6600 6600 0
113 20250401 171400 14343000685 6600 6600 6600 6600 0
114 20250401 171300 14343000685 6600 6600 6600 6600 0
115 20250401 171200 14343000685 6600 6600 6600 6600 0
116 20250401 171100 14343000685 6600 6600 6600 6600 0
117 20250401 171000 14343000685 6600 6600 6600 6600 0
118 20250401 170900 14343000685 6600 6600 6600 6600 0
119 20250401 170800 14343000685 6600 6600 6600 6600 0
120 20250401 170700 14343000685 6600 6600 6600 6600 0
121 20250401 170600 14343000685 6600 6600 6600 6600 0
122 20250401 170500 14343000685 6600 6600 6600 6600 17896
123 20250401 170400 14343000685 6600 6600 6600 6600 0
124 20250401 170300 14343000685 6600 6600 6600 6600 0
125 20250401 170200 14343000685 6600 6600 6600 6600 0
126 20250401 170100 14343000685 6600 6600 6600 6600 0
127 20250401 170000 14343000685 6600 6600 6600 6600 0
128 20250401 165900 14343000685 6600 6600 6600 6600 0
129 20250401 165800 14343000685 6600 6600 6600 6600 0
130 20250401 165700 14343000685 6600 6600 6600 6600 0
131 20250401 165600 14343000685 6600 6600 6600 6600 0
132 20250401 165500 14343000685 6600 6600 6600 6600 0
133 20250401 165400 14343000685 6600 6600 6600 6600 0
134 20250401 165300 14343000685 6600 6600 6600 6600 0
135 20250401 165200 14343000685 6600 6600 6600 6600 0
136 20250401 165100 14343000685 6600 6600 6600 6600 0
137 20250401 165000 14343000685 6600 6600 6600 6600 0
138 20250401 164900 14343000685 6600 6600 6600 6600 0
139 20250401 164800 14343000685 6600 6600 6600 6600 0
140 20250401 164700 14343000685 6600 6600 6600 6600 0
141 20250401 164600 14343000685 6600 6600 6600 6600 0
142 20250401 164500 14343000685 6600 6600 6600 6600 0
143 20250401 164400 14343000685 6600 6600 6600 6600 0
144 20250401 164300 14343000685 6600 6600 6600 6600 0
145 20250401 164200 14343000685 6600 6600 6600 6600 0
146 20250401 164100 14343000685 6600 6600 6600 6600 0
147 20250401 164000 14343000685 6600 6600 6600 6600 0
148 20250401 163900 14343000685 6600 6600 6600 6600 0
149 20250401 163800 14343000685 6600 6600 6600 6600 0
150 20250401 163700 14343000685 6600 6600 6600 6600 0
151 20250401 163600 14343000685 6600 6600 6600 6600 0
152 20250401 163500 14343000685 6600 6600 6600 6600 17896
153 20250401 163400 14343000685 6600 6600 6600 6600 0
154 20250401 163300 14343000685 6600 6600 6600 6600 0
155 20250401 163200 14343000685 6600 6600 6600 6600 0
156 20250401 163100 14343000685 6600 6600 6600 6600 0
157 20250401 163000 14343000685 6600 6600 6600 6600 0
158 20250401 162900 14343000685 6600 6600 6600 6600 0
159 20250401 162800 14343000685 6600 6600 6600 6600 0
160 20250401 162700 14343000685 6600 6600 6600 6600 0
161 20250401 162600 14343000685 6600 6600 6600 6600 0
162 20250401 162500 14343000685 6600 6600 6600 6600 0
163 20250401 162400 14343000685 6600 6600 6600 6600 0
164 20250401 162300 14343000685 6600 6600 6600 6600 0
165 20250401 162200 14343000685 6600 6600 6600 6600 0
166 20250401 162100 14343000685 6600 6600 6600 6600 0
167 20250401 162000 14343000685 6600 6600 6600 6600 0
168 20250401 161900 14343000685 6600 6600 6600 6600 0
169 20250401 161800 14343000685 6600 6600 6600 6600 0
170 20250401 161700 14343000685 6600 6600 6600 6600 0
171 20250401 161600 14343000685 6600 6600 6600 6600 0
172 20250401 161500 14343000685 6600 6600 6600 6600 0
173 20250401 161400 14343000685 6600 6600 6600 6600 0
174 20250401 161300 14343000685 6600 6600 6600 6600 0
175 20250401 161200 14343000685 6600 6600 6600 6600 0
176 20250401 161100 14343000685 6600 6600 6600 6600 0
177 20250401 161000 14343000685 6600 6600 6600 6600 0
178 20250401 160900 14343000685 6600 6600 6600 6600 0
179 20250401 160800 14343000685 6600 6600 6600 6600 0
180 20250401 160700 14343000685 6600 6600 6600 6600 0
181 20250401 160600 14343000685 6600 6600 6600 6600 0
182 20250401 160500 14343000685 6600 6600 6600 6600 17896
183 20250401 160400 14343000685 6600 6600 6600 6600 0
184 20250401 160300 14343000685 6600 6600 6600 6600 0
185 20250401 160200 14343000685 6600 6600 6600 6600 0
186 20250401 160100 14343000685 6600 6600 6600 6600 0
187 20250401 160000 14343000685 6600 6600 6600 6600 0
188 20250401 155900 14343000685 6600 6600 6600 6600 0
189 20250401 155800 14343000685 6600 6600 6600 6600 0
190 20250401 155700 14343000685 6600 6600 6600 6600 0
191 20250401 155600 14343000685 6600 6600 6600 6600 0
192 20250401 155500 14343000685 6600 6600 6600 6600 0
193 20250401 155400 14343000685 6600 6600 6600 6600 0
194 20250401 155300 14343000685 6600 6600 6600 6600 0
195 20250401 155200 14343000685 6600 6600 6600 6600 0
196 20250401 155100 14343000685 6600 6600 6600 6600 0
197 20250401 155000 14343000685 6600 6600 6600 6600 0
198 20250401 154900 14343000685 6600 6600 6600 6600 0
199 20250401 154800 14343000685 6600 6600 6600 6600 0
200 20250401 154700 14343000685 6600 6600 6600 6600 0
201 20250401 154600 14343000685 6600 6600 6600 6600 0
202 20250401 154500 14343000685 6600 6600 6600 6600 0
203 20250401 154400 14343000685 6600 6600 6600 6600 0
204 20250401 154300 14343000685 6600 6600 6600 6600 0
205 20250401 154200 14343000685 6600 6600 6600 6600 0
206 20250401 154100 14343000685 6600 6600 6600 6600 0
207 20250401 154000 14343000685 6600 6600 6600 6600 0
208 20250401 153900 14343000685 6600 6600 6600 6600 0
209 20250401 153800 14343000685 6600 6600 6600 6600 0
210 20250401 153700 14343000685 6600 6600 6600 6600 0
211 20250401 153600 14343000685 6600 6600 6600 6600 0
212 20250401 153500 14343000685 6600 6600 6600 6600 17896
213 20250401 153400 14343000685 6600 6600 6600 6600 0
214 20250401 153300 14343000685 6600 6600 6600 6600 0
215 20250401 153200 14343000685 6600 6600 6600 6600 0
216 20250401 153100 14343000685 6600 6600 6600 6600 0
217 20250401 153000 14343000685 6600 6600 6600 6600 17896
218 20250401 152900 14224887085 6600 6600 6600 6600 0
219 20250401 152800 14224887085 6600 6600 6600 6600 0
220 20250401 152700 14224887085 6600 6600 6600 6600 0
221 20250401 152600 14224887085 6600 6600 6600 6600 0
222 20250401 152500 14224887085 6600 6600 6600 6600 0
223 20250401 152400 14224887085 6600 6600 6600 6600 0
224 20250401 152300 14224887085 6600 6600 6600 6600 0
225 20250401 152200 14224887085 6600 6600 6600 6600 0
226 20250401 152100 14224887085 6600 6600 6600 6600 0
227 20250401 152000 14224887085 6600 6600 6600 6600 0
228 20250401 151900 14224887085 6600 6560 6610 6545 6292
229 20250401 151800 14183438240 6580 6550 6600 6550 3773
230 20250401 151700 14158585930 6570 6580 6580 6550 1565
231 20250401 151600 14148314490 6580 6550 6590 6530 1203
232 20250401 151500 14140397390 6590 6550 6600 6540 1455
233 20250401 151400 14130807930 6600 6560 6610 6530 3576
234 20250401 151300 14107340250 6560 6510 6600 6510 4559
235 20250401 151200 14077325930 6500 6570 6570 6500 1337
236 20250401 151100 14068571610 6570 6570 6570 6540 1153
237 20250401 151000 14061010930 6570 6590 6610 6540 5028
238 20250401 150900 14027946630 6600 6560 6600 6560 1716
239 20250401 150800 14016654140 6570 6580 6580 6560 85
240 20250401 150700 14016095640 6580 6570 6600 6550 4651
241 20250401 150600 13985549540 6570 6500 6570 6500 2401
242 20250401 150500 13969820660 6520 6510 6520 6490 485
243 20250401 150400 13966667690 6480 6480 6480 6470 1414
244 20250401 150300 13957510020 6490 6480 6490 6480 321
245 20250401 150200 13955428280 6480 6480 6490 6470 802
246 20250401 150100 13950231750 6480 6480 6480 6470 2260
247 20250401 150000 13935591260 6480 6530 6530 6480 1564
248 20250401 145900 13925433860 6520 6520 6530 6520 462
249 20250401 145800 13922419980 6510 6500 6520 6500 738
250 20250401 145700 13917610955 6500 6550 6570 6480 4300
251 20250401 145600 13889544845 6570 6580 6580 6530 9559
252 20250401 145500 13826757985 6580 6520 6660 6510 10706
253 20250401 145400 13756231245 6520 6440 6520 6430 12801
254 20250401 145300 13673169595 6440 6430 6440 6430 275
255 20250401 145200 13671399745 6420 6440 6440 6420 1695
256 20250401 145100 13660500495 6440 6450 6460 6440 474
257 20250401 145000 13657443185 6450 6450 6450 6440 2831
258 20250401 144900 13639183975 6440 6440 6440 6440 2982
259 20250401 144800 13619979895 6440 6440 6440 6440 277
260 20250401 144700 13618196015 6440 6470 6470 6440 1771
261 20250401 144600 13606765545 6470 6450 6470 6440 1769
262 20250401 144500 13595359665 6450 6470 6480 6450 3406
263 20250401 144400 13573339255 6470 6460 6470 6460 1429
264 20250401 144300 13564107085 6470 6460 6520 6460 3850
265 20250401 144200 13539097545 6460 6440 6460 6430 5026
266 20250401 144100 13506726725 6440 6480 6490 6440 2923
267 20250401 144000 13487855425 6480 6490 6520 6460 6373
268 20250401 143900 13446535065 6490 6540 6540 6490 2458
269 20250401 143800 13430497185 6540 6540 6540 6540 630
270 20250401 143700 13426376985 6540 6490 6540 6480 5064
271 20250401 143600 13393419495 6490 6500 6500 6470 702
272 20250401 143500 13388872235 6500 6480 6500 6470 2986
273 20250401 143400 13369542715 6480 6510 6510 6480 170
274 20250401 143300 13368436675 6480 6540 6550 6480 5176
275 20250401 143200 13334704515 6540 6560 6560 6530 1597
276 20250401 143100 13324254255 6560 6500 6560 6500 2806
277 20250401 143000 13305973615 6470 6500 6510 6450 3539
278 20250401 142900 13283037385 6500 6420 6500 6420 11094
279 20250401 142800 13211613055 6420 6480 6480 6410 9512
280 20250401 142700 13150471875 6480 6430 6500 6430 3024
281 20250401 142600 13130859885 6420 6520 6520 6410 13494
282 20250401 142500 13043802875 6510 6510 6530 6510 1221
283 20250401 142400 13035850695 6520 6550 6550 6520 3725
284 20250401 142300 13011522115 6570 6540 6580 6540 1767
285 20250401 142200 12999947205 6540 6520 6540 6520 1572
286 20250401 142100 12989684955 6530 6550 6550 6520 2500
287 20250401 142000 12973356805 6560 6570 6570 6530 247
288 20250401 141900 12971741565 6540 6580 6580 6540 4948
289 20250401 141800 12939350595 6560 6570 6570 6560 1827
290 20250401 141700 12927365465 6560 6570 6580 6560 660
291 20250401 141600 12923035605 6570 6580 6580 6570 277
292 20250401 141500 12921213635 6570 6580 6580 6570 1270
293 20250401 141400 12912857435 6580 6590 6600 6580 3559
294 20250401 141300 12889415475 6590 6600 6600 6590 724
295 20250401 141200 12884637085 6610 6590 6610 6590 770
296 20250401 141100 12879550245 6600 6615 6615 6590 5799
297 20250401 141000 12841287130 6620 6620 6620 6610 1343
298 20250401 140900 12832409200 6610 6610 6620 6600 1122
299 20250401 140800 12824988900 6610 6620 6630 6600 1214
300 20250401 140700 12816961640 6630 6630 6630 6630 265
301 20250401 140600 12815204690 6620 6650 6650 6610 3084
302 20250401 140500 12794793730 6650 6660 6660 6620 308
303 20250401 140400 12792747970 6600 6660 6670 6600 5633
304 20250401 140300 12755507770 6660 6690 6700 6650 759
305 20250401 140200 12750445730 6700 6690 6700 6600 5834
306 20250401 140100 12711789420 6680 6660 6680 6650 1801
307 20250401 140000 12699804740 6680 6670 6680 6660 465
308 20250401 135900 12696705230 6650 6650 6670 6650 545
309 20250401 135800 12693078880 6650 6650 6650 6650 541
310 20250401 135700 12689481230 6640 6640 6640 6640 31
311 20250401 135600 12689275390 6680 6700 6710 6640 2190
312 20250401 135500 12674677290 6700 6720 6720 6680 3097
313 20250401 135400 12653943800 6720 6680 6720 6660 5070
314 20250401 135300 12619942800 6680 6700 6700 6680 5320
315 20250401 135200 12584347440 6700 6670 6700 6670 8379
316 20250401 135100 12528355945 6670 6650 6670 6650 3083
317 20250401 135000 12507797185 6660 6640 6660 6640 4964
318 20250401 134900 12474750745 6640 6650 6650 6640 1081
319 20250401 134800 12467567625 6650 6630 6650 6630 1337
320 20250401 134700 12458693385 6610 6620 6620 6610 232
321 20250401 134600 12457158035 6630 6600 6640 6600 408
322 20250401 134500 12454462895 6600 6650 6660 6590 8314
323 20250401 134400 12399355660 6650 6660 6670 6650 6269
324 20250401 134300 12357585710 6660 6650 6670 6650 2465
325 20250401 134200 12341167300 6660 6620 6670 6620 5299
326 20250401 134100 12305950690 6620 6620 6620 6610 1138
327 20250401 134000 12298420070 6630 6620 6630 6620 1356
328 20250401 133900 12289434810 6610 6590 6620 6590 2889
329 20250401 133800 12270355750 6590 6580 6590 6560 262
330 20250401 133700 12268631790 6550 6570 6570 6550 5798
331 20250401 133600 12230644920 6580 6590 6600 6580 897
332 20250401 133500 12224731070 6600 6610 6620 6590 3338
333 20250401 133400 12202669980 6610 6580 6620 6580 6512
334 20250401 133300 12159779120 6570 6540 6570 6540 2286
335 20250401 133200 12144781560 6540 6530 6540 6530 359
336 20250401 133100 12142435420 6520 6520 6520 6510 1071
337 20250401 133000 12135457510 6520 6560 6560 6520 103
338 20250401 132900 12134785790 6560 6560 6560 6510 4949
339 20250401 132800 12102422490 6570 6550 6570 6550 622
340 20250401 132700 12098341900 6560 6550 6570 6530 1218
341 20250401 132600 12090379940 6570 6600 6610 6570 2970
342 20250401 132500 12070805120 6620 6610 6620 6600 903
343 20250401 132400 12064829150 6610 6610 6610 6600 402
344 20250401 132300 12062172930 6610 6590 6610 6590 1650
345 20250401 132200 12051294200 6590 6610 6610 6590 199
346 20250401 132100 12049981370 6610 6610 6610 6590 2968
347 20250401 132000 12030414510 6610 6610 6610 6600 377
348 20250401 131900 12027924190 6600 6610 6610 6600 198
349 20250401 131800 12026615500 6600 6610 6620 6600 199
350 20250401 131700 12025301570 6620 6630 6630 6620 353
351 20250401 131600 12022964480 6630 6620 6640 6620 2510
352 20250401 131500 12006324990 6630 6620 6640 6600 1929
353 20250401 131400 11993567020 6610 6575 6610 6575 4809
354 20250401 131300 11961880150 6580 6580 6580 6580 15
355 20250401 131200 11961781450 6580 6580 6580 6580 387
356 20250401 131100 11959234990 6580 6520 6580 6520 1137
357 20250401 131000 11951785730 6520 6560 6560 6520 1123
358 20250401 130900 11944438060 6560 6530 6570 6530 1361
359 20250401 130800 11935520490 6540 6520 6540 6490 4158
360 20250401 130700 11908368930 6520 6470 6520 6470 3450
361 20250401 130600 11885966820 6490 6500 6510 6470 367
362 20250401 130500 11883583240 6510 6470 6510 6470 1102
363 20250401 130400 11876440420 6470 6510 6510 6450 6536
364 20250401 130300 11834083850 6490 6550 6550 6490 5172
365 20250401 130200 11800403600 6540 6530 6570 6530 222
366 20250401 130100 11798952890 6540 6540 6540 6535 513
367 20250401 130000 11795597885 6530 6510 6560 6510 2652
368 20250401 125900 11778291975 6510 6540 6550 6500 3813
369 20250401 125800 11753434515 6500 6580 6580 6500 6670
370 20250401 125700 11709877325 6570 6580 6580 6570 21
371 20250401 125600 11709739155 6580 6580 6590 6580 811
372 20250401 125500 11704400205 6580 6600 6600 6580 632
373 20250401 125400 11700241045 6600 6590 6610 6590 1198
374 20250401 125300 11692342885 6600 6620 6630 6600 3935
375 20250401 125200 11666357665 6620 6650 6650 6620 2125
376 20250401 125100 11652270435 6660 6620 6660 6620 582
377 20250401 125000 11648409945 6630 6690 6690 6630 3650
378 20250401 124900 11624194995 6690 6680 6690 6640 3917
379 20250401 124800 11598099785 6670 6640 6680 6640 5840
380 20250401 124700 11559149435 6640 6640 6650 6630 1929
381 20250401 124600 11546336885 6650 6650 6650 6640 3650
382 20250401 124500 11522064885 6650 6630 6650 6620 3276
383 20250401 124400 11500320335 6620 6630 6640 6620 2123
384 20250401 124300 11486251085 6650 6650 6650 6630 413
385 20250401 124200 11483507835 6650 6660 6660 6630 4649
386 20250401 124100 11452593685 6660 6630 6660 6560 11497
387 20250401 124000 11376350485 6620 6620 6630 6620 1012
388 20250401 123900 11369649635 6620 6610 6630 6610 2916
389 20250401 123800 11350359665 6610 6605 6620 6600 2978
390 20250401 123700 11330659365 6600 6600 6600 6600 557
391 20250401 123600 11326983165 6600 6610 6610 6600 962
392 20250401 123500 11320628775 6620 6580 6620 6580 5575
393 20250401 123400 11283820895 6580 6570 6580 6550 1015
394 20250401 123300 11277148805 6570 6560 6570 6560 626
395 20250401 123200 11273036205 6560 6550 6560 6550 178
396 20250401 123100 11271868825 6550 6550 6550 6550 1
397 20250401 123000 11271862275 6560 6560 6560 6550 117
398 20250401 122900 11271095835 6560 6550 6560 6540 1436
399 20250401 122800 11261695985 6550 6550 6550 6530 982
400 20250401 122700 11255267725 6550 6540 6550 6520 649
401 20250401 122600 11251027990 6530 6530 6550 6530 773
402 20250401 122500 11245974310 6550 6540 6550 6540 584
403 20250401 122400 11242154420 6540 6520 6540 6520 307
404 20250401 122300 11240152440 6520 6570 6570 6520 718
405 20250401 122200 11235453970 6570 6530 6570 6520 898
406 20250401 122100 11229585280 6520 6530 6540 6520 1490
407 20250401 122000 11219857260 6500 6580 6580 6500 9833
408 20250401 121900 11155639680 6580 6580 6580 6550 1024
409 20250401 121800 11148921110 6580 6550 6580 6550 135
410 20250401 121700 11148035810 6550 6570 6580 6550 1957
411 20250401 121600 11135196410 6580 6580 6610 6580 1638
412 20250401 121500 11124408160 6610 6580 6610 6570 1995
413 20250401 121400 11111288840 6590 6570 6590 6570 1391
414 20250401 121300 11102149310 6570 6600 6600 6570 1336
415 20250401 121200 11093345200 6600 6600 6600 6590 711
416 20250401 121100 11088655220 6600 6620 6630 6600 1753
417 20250401 121000 11077053350 6620 6580 6630 6575 9956
418 20250401 120900 11011208080 6590 6530 6600 6530 7116
419 20250401 120800 10964466660 6530 6520 6550 6520 1010
420 20250401 120700 10957874350 6520 6530 6540 6520 898
421 20250401 120600 10952010590 6530 6520 6530 6520 1183
422 20250401 120500 10944296630 6510 6560 6560 6510 1822
423 20250401 120400 10932416060 6580 6560 6580 6550 1997
424 20250401 120300 10919300850 6530 6540 6590 6520 4599
425 20250401 120200 10889119500 6500 6550 6560 6500 2820
426 20250401 120100 10870713160 6550 6580 6580 6550 1240
427 20250401 120000 10862575260 6580 6530 6590 6530 16139
428 20250401 115900 10756728600 6530 6470 6530 6470 2687
429 20250401 115800 10739266090 6470 6480 6510 6470 4847
430 20250401 115700 10707834650 6500 6430 6520 6420 17711
431 20250401 115600 10593516870 6430 6430 6455 6430 10762
432 20250401 115500 10524223305 6430 6440 6470 6410 7895
433 20250401 115400 10473482750 6430 6440 6500 6420 19219
434 20250401 115300 10349601090 6420 6420 6520 6370 12045
435 20250401 115200 10272105330 6430 6310 6480 6310 15343
436 20250401 115100 10173663660 6310 6350 6350 6230 22332
437 20250401 115000 10033042700 6350 6130 6380 6110 28188
438 20250401 114900 9855753920 6170 6390 6450 6110 52223
439 20250401 114800 9529189060 6400 6680 6680 6380 60659
440 20250401 114700 9134325810 6670 6730 6740 6670 16777
441 20250401 114600 9022031950 6740 6700 6750 6700 8799
442 20250401 114500 8962828850 6680 6710 6710 6680 8946
443 20250401 114400 8902887745 6710 6700 6720 6700 2536
444 20250401 114300 8885876425 6710 6740 6740 6700 1120
445 20250401 114200 8878349525 6700 6720 6740 6680 11153
446 20250401 114100 8803365725 6710 6670 6710 6660 19166
447 20250401 114000 8675223815 6680 6670 6680 6670 1807
448 20250401 113900 8663154575 6670 6680 6680 6670 1902
449 20250401 113800 8650451565 6680 6670 6690 6670 3354
450 20250401 113700 8628043805 6670 6650 6680 6640 2376
451 20250401 113600 8612241915 6670 6640 6680 6640 6085
452 20250401 113500 8571782915 6650 6650 6650 6630 3235
453 20250401 113400 8550301195 6640 6610 6650 6610 3437
454 20250401 113300 8527514875 6610 6630 6630 6600 6290
455 20250401 113200 8485908495 6630 6630 6650 6620 1872
456 20250401 113100 8473493385 6620 6640 6650 6620 4408
457 20250401 113000 8444230830 6640 6650 6650 6610 10107
458 20250401 112900 8377282690 6630 6720 6730 6630 16228
459 20250401 112800 8268774280 6700 6700 6700 6680 10595
460 20250401 112700 8197939520 6700 6760 6770 6690 20875
461 20250401 112600 8057382535 6740 6690 6750 6680 26591
462 20250401 112500 7878600825 6700 6610 6700 6610 9051
463 20250401 112400 7818262085 6610 6630 6640 6610 8408
464 20250401 112300 7762532435 6630 6640 6650 6610 7182
465 20250401 112200 7714959395 6660 6610 6670 6590 14320
466 20250401 112100 7619859455 6610 6630 6740 6610 56283
467 20250401 112000 7243833815 6630 6600 6630 6510 13309
468 20250401 111900 7156276675 6610 6590 6630 6560 15854
469 20250401 111800 7051490845 6580 6560 6580 6530 10148
470 20250401 111700 6984983295 6580 6520 6600 6520 6110
471 20250401 111600 6944909565 6520 6470 6530 6460 4039
472 20250401 111500 6918666715 6460 6480 6520 6460 11691
473 20250401 111400 6842848805 6490 6500 6520 6480 4882
474 20250401 111300 6811072965 6500 6480 6540 6470 9406
475 20250401 111200 6749936180 6480 6540 6570 6450 22719
476 20250401 111100 6602371340 6540 6670 6670 6490 46455
477 20250401 111000 6295450915 6580 6580 6580 6580 0
478 20250401 110900 6295450915 6580 6470 6580 6470 21205
479 20250401 110800 6156626615 6480 6410 6500 6410 21924
480 20250401 110700 6014605575 6450 6360 6450 6350 10738
481 20250401 110600 5945917570 6380 6460 6490 6370 14561
482 20250401 110500 5852547520 6450 6430 6480 6380 20595
483 20250401 110400 5720180180 6470 6420 6480 6420 20040
484 20250401 110300 5591011455 6420 6340 6440 6310 18041
485 20250401 110200 5476088745 6330 6370 6410 6300 21495
486 20250401 110100 5339976945 6370 6380 6490 6320 32244
487 20250401 110000 5133151915 6380 6520 6530 6270 42468
488 20250401 105900 4859076755 6510 6450 6560 6450 70643
489 20250401 105800 4398659375 6450 6370 6460 6330 60145
490 20250401 105700 4014879815 6370 6210 6400 6190 87531
491 20250401 105600 3462814325 6210 6200 6240 6160 32735
492 20250401 105500 3260082425 6200 6100 6200 6010 49373
493 20250401 105400 2957454825 6110 6050 6110 5930 31281
494 20250401 105300 2769230575 6050 5800 6080 5800 63806
495 20250401 105200 2388189775 5820 5840 5860 5710 19303
496 20250401 105100 2276562615 5860 5800 5890 5770 14317
497 20250401 105000 2192928835 5800 5910 5960 5790 52487
498 20250401 104900 1884351110 5940 5760 5970 5720 49417
499 20250401 104800 1594240880 5780 5990 5990 5690 64546
500 20250401 104700 1212017290 5770 5770 5770 5770 0
501 20250401 104600 1212017290 5770 5680 5770 5640 19094
502 20250401 104500 1103103490 5650 5490 5710 5470 43951
503 20250401 104400 856905400 5490 5460 5490 5350 7721
504 20250401 104300 814922350 5470 5450 5530 5400 15802
505 20250401 104200 728327360 5440 5270 5440 5270 10285
506 20250401 104100 673107280 5260 5250 5260 5250 2204
507 20250401 104000 661531970 5250 5200 5250 5200 1303
508 20250401 103900 654722140 5210 5210 5210 5210 10
509 20250401 103800 654670040 5210 5210 5210 5210 20
510 20250401 103700 654565840 5200 5200 5200 5200 129
511 20250401 103600 653895040 5190 5200 5200 5190 218
512 20250401 103500 652761450 5200 5210 5210 5200 121
513 20250401 103400 652132230 5210 5210 5220 5210 329
514 20250401 103300 650414940 5220 5220 5220 5220 1
515 20250401 103200 650409720 5220 5220 5220 5220 0
516 20250401 103100 650409720 5220 5220 5220 5220 0
517 20250401 103000 650409720 5220 5210 5220 5210 204
518 20250401 102900 649346820 5190 5200 5200 5190 100
519 20250401 102800 648827140 5210 5210 5210 5210 304
520 20250401 102700 647243300 5210 5210 5210 5210 216
521 20250401 102600 646117940 5220 5220 5220 5180 1927
522 20250401 102500 636111070 5220 5220 5220 5220 268
523 20250401 102400 634712110 5210 5210 5210 5210 11
524 20250401 102300 634654800 5210 5220 5220 5210 570
525 20250401 102200 631681520 5220 5220 5220 5220 70
526 20250401 102100 631316120 5240 5230 5240 5230 650
527 20250401 102000 627916590 5230 5230 5230 5230 0
528 20250401 101900 627916590 5230 5230 5230 5230 87
529 20250401 101800 627461580 5230 5230 5230 5230 17
530 20250401 101700 627372670 5250 5250 5250 5250 0
531 20250401 101600 627372670 5250 5250 5250 5250 0
532 20250401 101500 627372670 5250 5240 5250 5240 91
533 20250401 101400 626895180 5240 5240 5240 5240 0
534 20250401 101300 626895180 5240 5240 5240 5240 250
535 20250401 101200 625585180 5240 5250 5250 5240 331
536 20250401 101100 623847840 5270 5270 5270 5270 1422
537 20250401 101000 616353900 5250 5230 5250 5210 2154
538 20250401 100900 605085920 5230 5210 5240 5210 510
539 20250401 100800 602418690 5210 5220 5220 5210 402
540 20250401 100700 600324200 5220 5220 5220 5220 8
541 20250401 100600 600282440 5210 5210 5210 5210 0
542 20250401 100500 600282440 5210 5190 5210 5190 585
543 20250401 100400 597237930 5200 5200 5200 5200 0
544 20250401 100300 597237930 5200 5200 5210 5200 136
545 20250401 100200 596530540 5190 5190 5195 5190 372
546 20250401 100100 594599710 5200 5200 5200 5200 2086
547 20250401 100000 583752510 5200 5200 5200 5200 65
548 20250401 095900 583414510 5210 5210 5210 5210 421
549 20250401 095800 581221100 5220 5220 5220 5220 10
550 20250401 095700 581168900 5220 5220 5220 5220 90
551 20250401 095600 580699100 5230 5230 5230 5230 0
552 20250401 095500 580699100 5230 5220 5230 5220 186
553 20250401 095400 579726580 5220 5200 5220 5200 15
554 20250401 095300 579648300 5200 5200 5220 5200 705
555 20250401 095200 575978070 5200 5220 5220 5200 65
556 20250401 095100 575638990 5220 5200 5220 5200 114
557 20250401 095000 575045510 5200 5230 5230 5200 304
558 20250401 094900 573462080 5240 5200 5240 5200 69
559 20250401 094800 573101990 5220 5220 5220 5200 805
560 20250401 094700 568905370 5210 5210 5210 5210 76
561 20250401 094600 568509410 5210 5210 5210 5210 238
562 20250401 094500 567269430 5210 5210 5210 5210 1
563 20250401 094400 567264220 5210 5200 5220 5200 821
564 20250401 094300 562988780 5210 5200 5210 5200 1127
565 20250401 094200 557119300 5190 5200 5210 5190 847
566 20250401 094100 552713590 5190 5190 5210 5190 737
567 20250401 094000 548888040 5200 5200 5200 5200 300
568 20250401 093900 547328040 5200 5200 5220 5190 2499
569 20250401 093800 534345080 5200 5200 5220 5180 4963
570 20250401 093700 508592280 5210 5250 5250 5190 717
571 20250401 093600 504866120 5250 5200 5250 5200 1403
572 20250401 093500 497570400 5180 5220 5220 5180 6199
573 20250401 093400 465327780 5220 5220 5220 5220 975
574 20250401 093300 460238280 5220 5230 5230 5220 838
575 20250401 093200 455860030 5230 5260 5260 5230 5569
576 20250401 093100 426646860 5270 5270 5270 5270 804
577 20250401 093000 422409780 5280 5290 5290 5280 1306
578 20250401 092900 415514080 5290 5280 5290 5280 126
579 20250401 092800 414847880 5290 5290 5290 5280 271
580 20250401 092700 413414360 5280 5280 5280 5280 18
581 20250401 092600 413319320 5270 5270 5270 5270 300
582 20250401 092500 411738320 5270 5270 5270 5270 189
583 20250401 092400 410742290 5270 5270 5270 5270 13
584 20250401 092300 410673780 5280 5290 5290 5280 2647
585 20250401 092200 396689260 5300 5300 5330 5300 3098
586 20250401 092100 380249180 5300 5300 5310 5300 1042
587 20250401 092000 374718490 5280 5290 5300 5270 2557
588 20250401 091900 361231810 5290 5310 5310 5290 4296
589 20250401 091800 338462330 5320 5340 5370 5320 2362
590 20250401 091700 325872560 5340 5340 5340 5340 317
591 20250401 091600 324179780 5380 5360 5390 5340 839
592 20250401 091500 319693640 5360 5360 5360 5350 401
593 20250401 091400 317546100 5360 5350 5370 5350 920
594 20250401 091300 312612520 5350 5370 5370 5350 713
595 20250401 091200 308788490 5370 5370 5370 5370 316
596 20250401 091100 307091570 5370 5390 5410 5370 3985
597 20250401 091000 285683330 5360 5410 5420 5360 4920
598 20250401 090900 259212340 5420 5420 5440 5400 6498
599 20250401 090800 223968490 5410 5420 5430 5390 4096
600 20250401 090700 201791300 5420 5370 5430 5370 12522
601 20250401 090600 134208240 5360 5340 5370 5300 5752
602 20250401 090500 103488310 5340 5350 5350 5340 784
603 20250401 090400 99298550 5350 5320 5350 5320 4841
604 20250401 090300 73493410 5300 5320 5330 5280 1362
605 20250401 090200 66276780 5310 5280 5310 5280 2848
606 20250401 090100 51176900 5290 5330 5330 5230 3694
607 20250401 090000 31764380 5340 5250 5340 5200 6046

1
010770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14625466,0,83950174840,0.00
20250327,0,14625466,0,91262907840,0.00
20250326,0,14625466,0,92579199780,0.00
20250325,0,14625466,0,101354479380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14625466 0 83950174840 0.00
3 20250327 0 14625466 0 91262907840 0.00
4 20250326 0 14625466 0 92579199780 0.00
5 20250325 0 14625466 0 101354479380 0.00