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

622
025320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,18465707260,6600,6600,6600,6600,35816
20250401,191900,18465707260,6600,6600,6600,6600,0
20250401,191800,18465707260,6600,6600,6600,6600,0
20250401,191700,18465707260,6600,6600,6600,6600,0
20250401,191600,18465707260,6600,6600,6600,6600,0
20250401,191500,18465707260,6600,6600,6600,6600,0
20250401,191400,18465707260,6600,6600,6600,6600,0
20250401,191300,18465707260,6600,6600,6600,6600,0
20250401,191200,18465707260,6600,6600,6600,6600,0
20250401,191100,18465707260,6600,6600,6600,6600,0
20250401,191000,18465707260,6600,6600,6600,6600,0
20250401,190900,18465707260,6600,6600,6600,6600,0
20250401,190800,18465707260,6600,6600,6600,6600,0
20250401,190700,18465707260,6600,6600,6600,6600,0
20250401,190600,18465707260,6600,6600,6600,6600,0
20250401,190500,18465707260,6600,6600,6600,6600,0
20250401,190400,18465707260,6600,6600,6600,6600,0
20250401,190300,18465707260,6600,6600,6600,6600,0
20250401,190200,18465707260,6600,6600,6600,6600,0
20250401,190100,18465707260,6600,6600,6600,6600,0
20250401,190000,18465707260,6600,6600,6600,6600,0
20250401,185900,18465707260,6600,6600,6600,6600,0
20250401,185800,18465707260,6600,6600,6600,6600,0
20250401,185700,18465707260,6600,6600,6600,6600,0
20250401,185600,18465707260,6600,6600,6600,6600,0
20250401,185500,18465707260,6600,6600,6600,6600,0
20250401,185400,18465707260,6600,6600,6600,6600,0
20250401,185300,18465707260,6600,6600,6600,6600,0
20250401,185200,18465707260,6600,6600,6600,6600,0
20250401,185100,18465707260,6600,6600,6600,6600,0
20250401,185000,18465707260,6600,6600,6600,6600,35816
20250401,184900,18465707260,6600,6600,6600,6600,0
20250401,184800,18465707260,6600,6600,6600,6600,0
20250401,184700,18465707260,6600,6600,6600,6600,0
20250401,184600,18465707260,6600,6600,6600,6600,0
20250401,184500,18465707260,6600,6600,6600,6600,0
20250401,184400,18465707260,6600,6600,6600,6600,0
20250401,184300,18465707260,6600,6600,6600,6600,0
20250401,184200,18465707260,6600,6600,6600,6600,0
20250401,184100,18465707260,6600,6600,6600,6600,0
20250401,184000,18465707260,6600,6600,6600,6600,0
20250401,183900,18465707260,6600,6600,6600,6600,0
20250401,183800,18465707260,6600,6600,6600,6600,0
20250401,183700,18465707260,6600,6600,6600,6600,0
20250401,183600,18465707260,6600,6600,6600,6600,0
20250401,183500,18465707260,6600,6600,6600,6600,0
20250401,183400,18465707260,6600,6600,6600,6600,0
20250401,183300,18465707260,6600,6600,6600,6600,0
20250401,183200,18465707260,6600,6600,6600,6600,0
20250401,183100,18465707260,6600,6600,6600,6600,0
20250401,183000,18465707260,6600,6600,6600,6600,0
20250401,182900,18465707260,6600,6600,6600,6600,0
20250401,182800,18465707260,6600,6600,6600,6600,0
20250401,182700,18465707260,6600,6600,6600,6600,0
20250401,182600,18465707260,6600,6600,6600,6600,0
20250401,182500,18465707260,6600,6600,6600,6600,0
20250401,182400,18465707260,6600,6600,6600,6600,0
20250401,182300,18465707260,6600,6600,6600,6600,0
20250401,182200,18465707260,6600,6600,6600,6600,0
20250401,182100,18465707260,6600,6600,6600,6600,0
20250401,182000,18465707260,6600,6600,6600,6600,35816
20250401,181900,18465707260,6600,6600,6600,6600,0
20250401,181800,18465707260,6600,6600,6600,6600,0
20250401,181700,18465707260,6600,6600,6600,6600,0
20250401,181600,18465707260,6600,6600,6600,6600,0
20250401,181500,18465707260,6600,6600,6600,6600,0
20250401,181400,18465707260,6600,6600,6600,6600,0
20250401,181300,18465707260,6600,6600,6600,6600,0
20250401,181200,18465707260,6600,6600,6600,6600,0
20250401,181100,18465707260,6600,6600,6600,6600,0
20250401,181000,18465707260,6600,6600,6600,6600,0
20250401,180900,18465707260,6600,6600,6600,6600,0
20250401,180800,18465707260,6600,6600,6600,6600,0
20250401,180700,18465707260,6600,6600,6600,6600,0
20250401,180600,18465707260,6600,6600,6600,6600,0
20250401,180500,18465707260,6600,6600,6600,6600,0
20250401,180400,18465707260,6600,6600,6600,6600,0
20250401,180300,18465707260,6600,6600,6600,6600,0
20250401,180200,18465707260,6600,6600,6600,6600,0
20250401,180100,18465707260,6600,6600,6600,6600,0
20250401,180000,18465707260,6600,6600,6600,6600,0
20250401,175900,18465707260,6600,6600,6600,6600,0
20250401,175800,18465707260,6600,6600,6600,6600,0
20250401,175700,18465707260,6600,6600,6600,6600,0
20250401,175600,18465707260,6600,6600,6600,6600,0
20250401,175500,18465707260,6600,6600,6600,6600,0
20250401,175400,18465707260,6600,6600,6600,6600,0
20250401,175300,18465707260,6600,6600,6600,6600,0
20250401,175200,18465707260,6600,6600,6600,6600,0
20250401,175100,18465707260,6600,6600,6600,6600,0
20250401,175000,18465707260,6600,6600,6600,6600,35816
20250401,174900,18465707260,6600,6600,6600,6600,0
20250401,174800,18465707260,6600,6600,6600,6600,0
20250401,174700,18465707260,6600,6600,6600,6600,0
20250401,174600,18465707260,6600,6600,6600,6600,0
20250401,174500,18465707260,6600,6600,6600,6600,0
20250401,174400,18465707260,6600,6600,6600,6600,0
20250401,174300,18465707260,6600,6600,6600,6600,0
20250401,174200,18465707260,6600,6600,6600,6600,0
20250401,174100,18465707260,6600,6600,6600,6600,0
20250401,174000,18465707260,6600,6600,6600,6600,0
20250401,173900,18465707260,6600,6600,6600,6600,0
20250401,173800,18465707260,6600,6600,6600,6600,0
20250401,173700,18465707260,6600,6600,6600,6600,0
20250401,173600,18465707260,6600,6600,6600,6600,0
20250401,173500,18465707260,6600,6600,6600,6600,0
20250401,173400,18465707260,6600,6600,6600,6600,0
20250401,173300,18465707260,6600,6600,6600,6600,0
20250401,173200,18465707260,6600,6600,6600,6600,0
20250401,173100,18465707260,6600,6600,6600,6600,0
20250401,173000,18465707260,6600,6600,6600,6600,0
20250401,172900,18465707260,6600,6600,6600,6600,0
20250401,172800,18465707260,6600,6600,6600,6600,0
20250401,172700,18465707260,6600,6600,6600,6600,0
20250401,172600,18465707260,6600,6600,6600,6600,0
20250401,172500,18465707260,6600,6600,6600,6600,0
20250401,172400,18465707260,6600,6600,6600,6600,0
20250401,172300,18465707260,6600,6600,6600,6600,0
20250401,172200,18465707260,6600,6600,6600,6600,0
20250401,172100,18465707260,6600,6600,6600,6600,0
20250401,172000,18465707260,6600,6600,6600,6600,35816
20250401,171900,18465707260,6600,6600,6600,6600,0
20250401,171800,18465707260,6600,6600,6600,6600,0
20250401,171700,18465707260,6600,6600,6600,6600,0
20250401,171600,18465707260,6600,6600,6600,6600,0
20250401,171500,18465707260,6600,6600,6600,6600,0
20250401,171400,18465707260,6600,6600,6600,6600,0
20250401,171300,18465707260,6600,6600,6600,6600,0
20250401,171200,18465707260,6600,6600,6600,6600,0
20250401,171100,18465707260,6600,6600,6600,6600,0
20250401,171000,18465707260,6600,6600,6600,6600,0
20250401,170900,18465707260,6600,6600,6600,6600,0
20250401,170800,18465707260,6600,6600,6600,6600,0
20250401,170700,18465707260,6600,6600,6600,6600,0
20250401,170600,18465707260,6600,6600,6600,6600,0
20250401,170500,18465707260,6600,6600,6600,6600,0
20250401,170400,18465707260,6600,6600,6600,6600,0
20250401,170300,18465707260,6600,6600,6600,6600,0
20250401,170200,18465707260,6600,6600,6600,6600,0
20250401,170100,18465707260,6600,6600,6600,6600,0
20250401,170000,18465707260,6600,6600,6600,6600,0
20250401,165900,18465707260,6600,6600,6600,6600,0
20250401,165800,18465707260,6600,6600,6600,6600,0
20250401,165700,18465707260,6600,6600,6600,6600,0
20250401,165600,18465707260,6600,6600,6600,6600,0
20250401,165500,18465707260,6600,6600,6600,6600,0
20250401,165400,18465707260,6600,6600,6600,6600,0
20250401,165300,18465707260,6600,6600,6600,6600,0
20250401,165200,18465707260,6600,6600,6600,6600,0
20250401,165100,18465707260,6600,6600,6600,6600,0
20250401,165000,18465707260,6600,6600,6600,6600,35816
20250401,164900,18465707260,6600,6600,6600,6600,0
20250401,164800,18465707260,6600,6600,6600,6600,0
20250401,164700,18465707260,6600,6600,6600,6600,0
20250401,164600,18465707260,6600,6600,6600,6600,0
20250401,164500,18465707260,6600,6600,6600,6600,0
20250401,164400,18465707260,6600,6600,6600,6600,0
20250401,164300,18465707260,6600,6600,6600,6600,0
20250401,164200,18465707260,6600,6600,6600,6600,0
20250401,164100,18465707260,6600,6600,6600,6600,0
20250401,164000,18465707260,6600,6600,6600,6600,0
20250401,163900,18465707260,6600,6600,6600,6600,0
20250401,163800,18465707260,6600,6600,6600,6600,0
20250401,163700,18465707260,6600,6600,6600,6600,0
20250401,163600,18465707260,6600,6600,6600,6600,0
20250401,163500,18465707260,6600,6600,6600,6600,0
20250401,163400,18465707260,6600,6600,6600,6600,0
20250401,163300,18465707260,6600,6600,6600,6600,0
20250401,163200,18465707260,6600,6600,6600,6600,0
20250401,163100,18465707260,6600,6600,6600,6600,0
20250401,163000,18465707260,6600,6600,6600,6600,0
20250401,162900,18465707260,6600,6600,6600,6600,0
20250401,162800,18465707260,6600,6600,6600,6600,0
20250401,162700,18465707260,6600,6600,6600,6600,0
20250401,162600,18465707260,6600,6600,6600,6600,0
20250401,162500,18465707260,6600,6600,6600,6600,0
20250401,162400,18465707260,6600,6600,6600,6600,0
20250401,162300,18465707260,6600,6600,6600,6600,0
20250401,162200,18465707260,6600,6600,6600,6600,0
20250401,162100,18465707260,6600,6600,6600,6600,0
20250401,162000,18465707260,6600,6600,6600,6600,35816
20250401,161900,18465707260,6600,6600,6600,6600,0
20250401,161800,18465707260,6600,6600,6600,6600,0
20250401,161700,18465707260,6600,6600,6600,6600,0
20250401,161600,18465707260,6600,6600,6600,6600,0
20250401,161500,18465707260,6600,6600,6600,6600,0
20250401,161400,18465707260,6600,6600,6600,6600,0
20250401,161300,18465707260,6600,6600,6600,6600,0
20250401,161200,18465707260,6600,6600,6600,6600,0
20250401,161100,18465707260,6600,6600,6600,6600,0
20250401,161000,18465707260,6600,6600,6600,6600,0
20250401,160900,18465707260,6600,6600,6600,6600,0
20250401,160800,18465707260,6600,6600,6600,6600,0
20250401,160700,18465707260,6600,6600,6600,6600,0
20250401,160600,18465707260,6600,6600,6600,6600,0
20250401,160500,18465707260,6600,6600,6600,6600,0
20250401,160400,18465707260,6600,6600,6600,6600,0
20250401,160300,18465707260,6600,6600,6600,6600,0
20250401,160200,18465707260,6600,6600,6600,6600,0
20250401,160100,18465707260,6600,6600,6600,6600,0
20250401,160000,18465707260,6600,6600,6600,6600,0
20250401,155900,18465707260,6600,6600,6600,6600,0
20250401,155800,18465707260,6600,6600,6600,6600,0
20250401,155700,18465707260,6600,6600,6600,6600,0
20250401,155600,18465707260,6600,6600,6600,6600,0
20250401,155500,18465707260,6600,6600,6600,6600,0
20250401,155400,18465707260,6600,6600,6600,6600,0
20250401,155300,18465707260,6600,6600,6600,6600,0
20250401,155200,18465707260,6600,6600,6600,6600,0
20250401,155100,18465707260,6600,6600,6600,6600,0
20250401,155000,18465707260,6600,6600,6600,6600,35816
20250401,154900,18465707260,6600,6600,6600,6600,0
20250401,154800,18465707260,6600,6600,6600,6600,0
20250401,154700,18465707260,6600,6600,6600,6600,0
20250401,154600,18465707260,6600,6600,6600,6600,0
20250401,154500,18465707260,6600,6600,6600,6600,0
20250401,154400,18465707260,6600,6600,6600,6600,0
20250401,154300,18465707260,6600,6600,6600,6600,0
20250401,154200,18465707260,6600,6600,6600,6600,0
20250401,154100,18465707260,6600,6600,6600,6600,0
20250401,154000,18465707260,6600,6600,6600,6600,0
20250401,153900,18465707260,6600,6600,6600,6600,0
20250401,153800,18465707260,6600,6600,6600,6600,0
20250401,153700,18465707260,6600,6600,6600,6600,0
20250401,153600,18465707260,6600,6600,6600,6600,0
20250401,153500,18465707260,6600,6600,6600,6600,0
20250401,153400,18465707260,6600,6600,6600,6600,0
20250401,153300,18465707260,6600,6600,6600,6600,0
20250401,153200,18465707260,6600,6600,6600,6600,0
20250401,153100,18465707260,6600,6600,6600,6600,0
20250401,153000,18465707260,6600,6600,6600,6600,35816
20250401,152900,18229321660,6600,6600,6600,6600,0
20250401,152800,18229321660,6600,6600,6600,6600,0
20250401,152700,18229321660,6600,6600,6600,6600,0
20250401,152600,18229321660,6600,6600,6600,6600,0
20250401,152500,18229321660,6600,6600,6600,6600,0
20250401,152400,18229321660,6600,6600,6600,6600,0
20250401,152300,18229321660,6600,6600,6600,6600,0
20250401,152200,18229321660,6600,6600,6600,6600,0
20250401,152100,18229321660,6600,6600,6600,6600,0
20250401,152000,18229321660,6600,6600,6600,6600,0
20250401,151900,18229321660,6600,6620,6620,6600,1932
20250401,151800,18216550780,6610,6620,6620,6610,4324
20250401,151700,18187968390,6620,6615,6620,6610,2726
20250401,151600,18169943510,6615,6620,6620,6610,9076
20250401,151500,18109861150,6620,6610,6620,6610,1188
20250401,151400,18102004220,6610,6600,6610,6590,14060
20250401,151300,18009177850,6600,6600,6610,6600,1553
20250401,151200,17998916230,6600,6600,6610,6600,16034
20250401,151100,17892971635,6610,6610,6620,6600,11213
20250401,151000,17818869895,6620,6620,6620,6610,2623
20250401,150900,17801515825,6610,6630,6630,6610,6854
20250401,150800,17756142945,6620,6620,6630,6620,831
20250401,150700,17750640035,6620,6630,6630,6620,3893
20250401,150600,17724865375,6620,6620,6630,6620,3004
20250401,150500,17704955875,6620,6620,6630,6620,2287
20250401,150400,17689812745,6620,6630,6640,6620,8946
20250401,150300,17630534215,6620,6620,6630,6610,14931
20250401,150200,17531682135,6640,6630,6640,6600,92699
20250401,150100,16918790695,6630,6630,6640,6630,2111
20250401,150000,16904780685,6630,6650,6650,6630,19531
20250401,145900,16775096015,6640,6640,6650,6640,1200
20250401,145800,16767127055,6640,6640,6650,6640,4062
20250401,145700,16740122495,6640,6660,6670,6640,29785
20250401,145600,16541867395,6660,6660,6670,6660,1847
20250401,145500,16529552635,6660,6650,6670,6650,12133
20250401,145400,16448719415,6650,6650,6660,6650,17630
20250401,145300,16331374365,6650,6650,6660,6650,2380
20250401,145200,16315537095,6650,6650,6660,6650,3141
20250401,145100,16294638120,6650,6660,6670,6650,14360
20250401,145000,16199048290,6660,6680,6680,6660,5036
20250401,144900,16165470485,6680,6670,6680,6670,2697
20250401,144800,16147479625,6670,6670,6680,6670,1954
20250401,144700,16134440755,6670,6670,6680,6670,1467
20250401,144600,16124650085,6670,6680,6690,6670,2412
20250401,144500,16108538585,6680,6680,6690,6680,551
20250401,144400,16104857215,6680,6670,6690,6670,1011
20250401,144300,16098103365,6670,6670,6690,6670,6892
20250401,144200,16052088375,6670,6670,6680,6670,1302
20250401,144100,16043399155,6670,6670,6680,6670,5842
20250401,144000,16004379415,6670,6670,6680,6670,4701
20250401,143900,15972997105,6670,6680,6690,6670,6741
20250401,143800,15927964875,6690,6680,6690,6680,9761
20250401,143700,15862719915,6680,6690,6690,6680,939
20250401,143600,15856446195,6680,6680,6690,6680,1048
20250401,143500,15849439775,6680,6680,6690,6680,3165
20250401,143400,15828274345,6680,6690,6690,6680,4576
20250401,143300,15797672565,6680,6680,6690,6680,1544
20250401,143200,15787352825,6680,6680,6690,6680,1270
20250401,143100,15778863925,6680,6690,6690,6680,1113
20250401,143000,15771424395,6690,6680,6690,6680,706
20250401,142900,15766707075,6680,6680,6690,6680,2971
20250401,142800,15746840295,6680,6680,6690,6680,844
20250401,142700,15741201675,6690,6680,6690,6680,884
20250401,142600,15735296155,6690,6680,6690,6680,1007
20250401,142500,15728567615,6680,6680,6690,6680,703
20250401,142400,15723870635,6680,6680,6690,6680,979
20250401,142300,15717329145,6680,6670,6690,6670,2076
20250401,142200,15703473295,6670,6680,6690,6660,40524
20250401,142100,15432965795,6680,6685,6690,6680,1219
20250401,142000,15424817370,6685,6690,6700,6680,5733
20250401,141900,15386473385,6690,6680,6700,6680,2385
20250401,141800,15370512155,6680,6680,6690,6680,2641
20250401,141700,15352862725,6680,6680,6690,6680,1631
20250401,141600,15341959455,6680,6660,6700,6660,10445
20250401,141500,15272267545,6670,6660,6670,6660,10366
20250401,141400,15203150325,6660,6680,6680,6660,9823
20250401,141300,15137676355,6670,6670,6680,6670,1078
20250401,141200,15130485805,6670,6670,6680,6670,1260
20250401,141100,15122080925,6670,6670,6690,6670,5889
20250401,141000,15082792415,6670,6670,6680,6670,1167
20250401,140900,15075004695,6680,6660,6690,6660,7027
20250401,140800,15028132165,6660,6690,6690,6660,30945
20250401,140700,14821512845,6680,6710,6710,6680,10857
20250401,140600,14748842555,6700,6700,6710,6700,6575
20250401,140500,14704762725,6690,6690,6710,6680,15902
20250401,140400,14598371375,6690,6700,6700,6690,2979
20250401,140300,14578418325,6700,6700,6710,6700,1013
20250401,140200,14571630425,6710,6710,6710,6700,1435
20250401,140100,14562010045,6700,6710,6710,6690,1602
20250401,140000,14551281605,6710,6690,6710,6690,4809
20250401,135900,14519098975,6690,6690,6700,6680,4969
20250401,135800,14485856490,6690,6690,6700,6690,6248
20250401,135700,14444003470,6690,6700,6710,6690,2109
20250401,135600,14429872680,6700,6710,6710,6700,1542
20250401,135500,14419539420,6710,6710,6710,6700,901
20250401,135400,14413499290,6710,6710,6710,6700,1069
20250401,135300,14406334000,6710,6710,6720,6700,6769
20250401,135200,14360918270,6720,6700,6720,6700,1916
20250401,135100,14348073580,6700,6690,6710,6690,1691
20250401,135000,14336752170,6690,6700,6710,6690,1318
20250401,134900,14327920080,6700,6680,6700,6680,8264
20250401,134800,14272636620,6680,6690,6690,6680,2689
20250401,134700,14254657110,6680,6690,6700,6680,4876
20250401,134600,14222035750,6690,6680,6700,6680,6522
20250401,134500,14178401420,6690,6690,6690,6680,1930
20250401,134400,14165498910,6680,6690,6690,6680,1897
20250401,134300,14152812540,6690,6680,6690,6680,4661
20250401,134200,14121637910,6680,6680,6690,6680,4209
20250401,134100,14093487100,6690,6710,6710,6690,5850
20250401,134000,14054343960,6690,6690,6700,6680,8423
20250401,133900,13997998490,6680,6690,6705,6680,20617
20250401,133800,13860157730,6700,6710,6720,6690,6906
20250401,133700,13813857390,6700,6690,6710,6690,6832
20250401,133600,13768088220,6690,6700,6700,6690,4599
20250401,133500,13737284040,6710,6710,6710,6700,1085
20250401,133400,13730012830,6710,6700,6710,6700,1690
20250401,133300,13718687280,6700,6700,6710,6700,2311
20250401,133200,13703184830,6700,6700,6710,6700,3799
20250401,133100,13677712890,6700,6700,6710,6690,3310
20250401,133000,13655535680,6690,6700,6700,6690,1039
20250401,132900,13648574540,6700,6700,6710,6690,8596
20250401,132800,13590981990,6710,6710,6720,6700,3754
20250401,132700,13565794020,6710,6700,6710,6700,336
20250401,132600,13563539490,6710,6710,6710,6700,843
20250401,132500,13557884440,6710,6710,6720,6700,1929
20250401,132400,13544927650,6720,6700,6720,6690,17038
20250401,132300,13430769050,6690,6690,6700,6690,1937
20250401,132200,13417808620,6690,6690,6700,6690,7281
20250401,132100,13369097810,6690,6720,6730,6690,13972
20250401,132000,13275421220,6720,6730,6730,6720,1081
20250401,131900,13268150480,6730,6730,6730,6720,463
20250401,131800,13265035880,6730,6710,6730,6710,2832
20250401,131700,13246005970,6730,6730,6740,6720,5491
20250401,131600,13209082870,6730,6730,6730,6720,2015
20250401,131500,13195523300,6720,6720,6730,6720,4520
20250401,131400,13165147820,6710,6740,6750,6710,10845
20250401,131300,13092148670,6740,6740,6740,6730,2697
20250401,131200,13073973285,6730,6730,6740,6730,412
20250401,131100,13071199735,6730,6740,6740,6730,147
20250401,131000,13070209745,6730,6730,6740,6730,1114
20250401,130900,13062710915,6730,6730,6740,6720,3449
20250401,130800,13039502465,6730,6710,6730,6700,9241
20250401,130700,12977475265,6700,6710,6710,6700,575
20250401,130600,12973619425,6710,6710,6720,6690,27374
20250401,130500,12790180195,6710,6730,6730,6710,2991
20250401,130400,12770080655,6720,6730,6740,6720,1116
20250401,130300,12762571135,6730,6740,6740,6730,2956
20250401,130200,12742676195,6730,6720,6740,6720,2379
20250401,130100,12726683075,6730,6730,6750,6720,4029
20250401,130000,12699557155,6730,6760,6760,6730,4140
20250401,125900,12671629485,6750,6760,6770,6750,2052
20250401,125800,12657756565,6770,6760,6770,6755,8037
20250401,125700,12603426015,6760,6770,6780,6750,7089
20250401,125600,12555464505,6780,6790,6790,6770,10359
20250401,125500,12485225865,6790,6790,6790,6780,976
20250401,125400,12478602765,6790,6800,6810,6780,15186
20250401,125300,12375492675,6800,6800,6800,6790,4382
20250401,125200,12345696585,6810,6810,6810,6800,1824
20250401,125100,12333283815,6800,6810,6810,6800,4794
20250401,125000,12300675105,6810,6820,6830,6800,1740
20250401,124900,12288825555,6830,6820,6830,6820,230
20250401,124800,12287256035,6830,6810,6830,6810,3809
20250401,124700,12261294425,6820,6810,6820,6810,1868
20250401,124600,12248568875,6810,6820,6820,6800,2186
20250401,124500,12233665155,6810,6820,6820,6800,8478
20250401,124400,12175960815,6820,6830,6840,6810,13501
20250401,124300,12083882285,6830,6830,6830,6820,1555
20250401,124200,12073263625,6820,6840,6840,6820,4132
20250401,124100,12045064875,6830,6840,6840,6830,6367
20250401,124000,12001572215,6840,6860,6860,6830,6720
20250401,123900,11955555715,6870,6850,6870,6850,2773
20250401,123800,11936532275,6850,6850,6860,6850,3788
20250401,123700,11910583795,6860,6850,6860,6850,2446
20250401,123600,11893828015,6850,6860,6860,6850,8332
20250401,123500,11836727705,6865,6870,6870,6860,3407
20250401,123400,11813354725,6870,6870,6880,6870,2600
20250401,123300,11795492025,6870,6870,6880,6870,929
20250401,123200,11789107775,6890,6880,6890,6870,3519
20250401,123100,11764913235,6880,6900,6900,6875,2468
20250401,123000,11747923535,6910,6880,6910,6880,1771
20250401,122900,11735716665,6900,6890,6900,6880,2501
20250401,122800,11718494145,6880,6890,6890,6880,1759
20250401,122700,11706376015,6880,6890,6890,6880,403
20250401,122600,11703600895,6890,6880,6890,6880,372
20250401,122500,11701040855,6880,6880,6890,6860,2976
20250401,122400,11680593975,6890,6890,6890,6860,10184
20250401,122300,11610696705,6880,6890,6890,6870,1960
20250401,122200,11597216145,6890,6890,6890,6870,2437
20250401,122100,11580448655,6890,6890,6900,6890,1801
20250401,122000,11568039475,6900,6920,6920,6900,3561
20250401,121900,11543442935,6920,6920,6920,6910,1216
20250401,121800,11535030305,6910,6920,6920,6910,4139
20250401,121700,11506401665,6930,6930,6940,6930,1019
20250401,121600,11499339315,6940,6940,6940,6930,285
20250401,121500,11497361665,6940,6940,6940,6930,229
20250401,121400,11495773785,6940,6940,6940,6930,221
20250401,121300,11494241565,6930,6930,6940,6930,1311
20250401,121200,11485156045,6930,6930,6930,6920,432
20250401,121100,11482163665,6930,6930,6930,6920,572
20250401,121000,11478204725,6930,6930,6930,6930,278
20250401,120900,11476278185,6920,6920,6930,6920,319
20250401,120800,11474069555,6920,6930,6930,6920,325
20250401,120700,11471819835,6930,6920,6930,6920,866
20250401,120600,11465820765,6920,6930,6930,6910,996
20250401,120500,11458931865,6930,6930,6930,6910,2415
20250401,120400,11442222175,6930,6930,6930,6920,329
20250401,120300,11439943615,6930,6920,6930,6910,1409
20250401,120200,11430195605,6920,6920,6920,6910,1043
20250401,120100,11422979925,6920,6920,6930,6920,953
20250401,120000,11416384485,6930,6910,6930,6900,1915
20250401,115900,11403145535,6920,6930,6940,6910,2762
20250401,115800,11383998795,6930,6930,6950,6930,4921
20250401,115700,11349852235,6940,6920,6940,6920,86
20250401,115600,11349255535,6930,6930,6940,6900,5927
20250401,115500,11308261465,6920,6930,6930,6920,2088
20250401,115400,11293811295,6930,6940,6940,6920,318
20250401,115300,11291609255,6940,6950,6950,6920,3712
20250401,115200,11265882475,6950,6950,6950,6940,1782
20250401,115100,11253504345,6940,6930,6950,6920,2680
20250401,115000,11234920415,6930,6940,6940,6920,3106
20250401,114900,11213397925,6940,6960,6960,6930,8697
20250401,114800,11153025775,6960,6950,6960,6950,774
20250401,114700,11147639035,6960,6970,6970,6960,1080
20250401,114600,11140121555,6970,6970,6980,6970,10161
20250401,114500,11069299275,6970,6970,6980,6960,358
20250401,114400,11066804215,6980,6990,6990,6960,2498
20250401,114300,11049402285,6980,6980,6990,6980,1078
20250401,114200,11041877155,6980,6990,6990,6980,2157
20250401,114100,11026820615,6990,6970,6990,6970,1453
20250401,114000,11016679345,6970,6980,6980,6970,2302
20250401,113900,11000613375,6980,6970,6980,6960,3422
20250401,113800,10976748115,6970,6980,6980,6960,4083
20250401,113700,10948252795,6990,7000,7000,6990,551
20250401,113600,10944400625,6990,7010,7010,6980,2494
20250401,113500,10926964545,7000,6990,7010,6990,2367
20250401,113400,10910398905,7000,6980,7000,6980,2213
20250401,113300,10894932785,6980,6980,6990,6970,2315
20250401,113200,10878775885,6990,6990,6990,6980,1136
20250401,113100,10870842395,6990,7010,7010,6990,2101
20250401,113000,10856141185,7010,7010,7010,7000,1062
20250401,112900,10848697955,7020,7010,7020,7000,1127
20250401,112800,10840798635,7010,7020,7020,7010,1533
20250401,112700,10830052075,7010,7010,7030,7010,3607
20250401,112600,10804751425,7010,7000,7010,7000,2680
20250401,112500,10785981875,7000,7000,7010,6980,1554
20250401,112400,10775105245,7000,6990,7010,6990,14719
20250401,112300,10672072775,6990,6990,7000,6990,636
20250401,112200,10667626845,6990,6990,7000,6990,956
20250401,112100,10660943965,6990,6980,6990,6980,1141
20250401,112000,10652970485,6980,6990,7000,6980,897
20250401,111900,10646702165,6990,6990,7000,6970,1928
20250401,111800,10633235565,6990,6960,6990,6960,7895
20250401,111700,10578164915,6950,6940,6960,6940,2931
20250401,111600,10557804345,6940,6930,6950,6920,3505
20250401,111500,10533512665,6930,6940,6940,6920,6444
20250401,111400,10488802525,6950,6970,6970,6940,6257
20250401,111300,10445313025,6970,6970,6970,6940,7436
20250401,111200,10393562195,6990,7000,7010,6980,2086
20250401,111100,10378986065,7000,7020,7020,7000,1282
20250401,111000,10369992925,7020,7030,7030,6990,4989
20250401,110900,10334978535,7030,7020,7030,7000,9309
20250401,110800,10269654785,7020,7010,7030,7010,8840
20250401,110700,10207586505,7000,7000,7010,7000,2722
20250401,110600,10188532385,7010,6990,7010,6980,5586
20250401,110500,10149454055,6990,7000,7000,6980,6196
20250401,110400,10106149005,6990,6990,7000,6990,11829
20250401,110300,10023363445,7000,7000,7000,6980,7473
20250401,110200,9971110285,7000,6980,7000,6980,9230
20250401,110100,9906611325,6980,6970,6990,6950,14281
20250401,110000,9806947405,6970,6950,6980,6950,17162
20250401,105900,9687372635,6950,6940,6960,6940,11606
20250401,105800,9606762655,6940,6920,6940,6910,7364
20250401,105700,9555751375,6920,6910,6920,6910,3422
20250401,105600,9532087745,6920,6920,6930,6910,4853
20250401,105500,9498499975,6920,6920,6930,6910,5849
20250401,105400,9458019175,6910,6880,6920,6880,23582
20250401,105300,9295141215,6890,6870,6890,6860,5291
20250401,105200,9258764165,6860,6860,6870,6850,7581
20250401,105100,9206749035,6850,6840,6860,6840,3294
20250401,105000,9184173095,6840,6840,6850,6840,2965
20250401,104900,9163891735,6840,6820,6850,6820,6043
20250401,104800,9122616635,6820,6830,6840,6810,8307
20250401,104700,9065903025,6850,6830,6850,6810,23675
20250401,104600,8904214855,6820,6810,6830,6800,22229
20250401,104500,8752917755,6810,6780,6820,6780,18491
20250401,104400,8627144105,6780,6750,6790,6750,10913
20250401,104300,8553247755,6750,6740,6750,6740,6539
20250401,104200,8509154465,6740,6740,6750,6730,6859
20250401,104100,8462935305,6740,6730,6750,6730,9521
20250401,104000,8398724095,6740,6730,6740,6710,6954
20250401,103900,8351965980,6730,6720,6730,6710,2627
20250401,103800,8334322720,6720,6700,6720,6690,6998
20250401,103700,8287402620,6690,6690,6690,6680,600
20250401,103600,8283390010,6690,6680,6690,6670,1322
20250401,103500,8274555660,6680,6680,6680,6670,1289
20250401,103400,8265948630,6670,6690,6690,6670,1918
20250401,103300,8253143240,6690,6680,6690,6660,2887
20250401,103200,8233865370,6680,6680,6680,6660,6780
20250401,103100,8188671220,6670,6690,6690,6670,3575
20250401,103000,8164800600,6690,6680,6690,6680,2382
20250401,102900,8148883830,6670,6680,6680,6660,3068
20250401,102800,8128409210,6680,6680,6680,6670,897
20250401,102700,8122418920,6670,6670,6680,6660,4471
20250401,102600,8092586610,6670,6680,6680,6660,1983
20250401,102500,8079350770,6670,6690,6690,6670,5910
20250401,102400,8039853580,6690,6690,6700,6680,4927
20250401,102300,8006894340,6690,6690,6690,6680,2367
20250401,102200,7991081360,6690,6700,6700,6680,2355
20250401,102100,7975327790,6690,6700,6710,6680,1939
20250401,102000,7962347330,6710,6700,6710,6690,22682
20250401,101900,7810381840,6710,6690,6710,6670,8591
20250401,101800,7752875960,6690,6690,6700,6690,7227
20250401,101700,7704515270,6690,6680,6690,6670,5742
20250401,101600,7666118460,6690,6670,6690,6670,2798
20250401,101500,7647425200,6670,6680,6680,6650,9018
20250401,101400,7587297920,6680,6680,6710,6670,27736
20250401,101300,7401593850,6690,6680,6700,6670,9671
20250401,101200,7336939430,6680,6640,6680,6640,19558
20250401,101100,7206648360,6650,6630,6650,6620,20705
20250401,101000,7069229385,6620,6610,6620,6610,7811
20250401,100900,7017559245,6610,6600,6620,6600,5601
20250401,100800,6980547675,6610,6600,6620,6600,5806
20250401,100700,6942173795,6600,6610,6620,6600,4920
20250401,100600,6909680475,6610,6600,6620,6600,4161
20250401,100500,6882181155,6600,6590,6600,6590,4542
20250401,100400,6852216655,6600,6570,6600,6560,13223
20250401,100300,6765207965,6560,6540,6580,6530,10733
20250401,100200,6694866895,6540,6580,6580,6530,44625
20250401,100100,6402698665,6580,6560,6580,6550,8493
20250401,100000,6346988095,6560,6560,6570,6550,10448
20250401,095900,6278434685,6555,6600,6600,6540,27446
20250401,095800,6098322750,6600,6590,6600,6590,6838
20250401,095700,6053227170,6590,6590,6600,6580,6996
20250401,095600,6007160040,6590,6590,6610,6580,10056
20250401,095500,5940860890,6590,6600,6620,6580,53868
20250401,095400,5585376420,6600,6610,6630,6600,27090
20250401,095300,5406499795,6610,6620,6650,6610,29950
20250401,095200,5208273195,6620,6630,6640,6610,86184
20250401,095100,4638275365,6640,6660,6670,6630,19520
20250401,095000,4508470465,6670,6670,6700,6660,15776
20250401,094900,4403085045,6680,6690,6700,6680,3367
20250401,094800,4380583745,6700,6700,6700,6690,2247
20250401,094700,4365538405,6690,6710,6710,6680,4803
20250401,094600,4333378535,6710,6700,6710,6700,4293
20250401,094500,4304588045,6710,6710,6720,6700,8239
20250401,094400,4249333255,6710,6720,6720,6700,2933
20250401,094300,4229633195,6720,6710,6720,6710,2985
20250401,094200,4209592425,6720,6730,6740,6710,5832
20250401,094100,4170383095,6730,6730,6730,6700,3635
20250401,094000,4145955685,6730,6700,6730,6700,6614
20250401,093900,4101542765,6690,6720,6720,6670,15886
20250401,093800,3995345785,6720,6720,6720,6710,2223
20250401,093700,3980428165,6720,6700,6730,6690,16001
20250401,093600,3873044585,6700,6700,6710,6690,7318
20250401,093500,3824016895,6700,6700,6710,6700,6237
20250401,093400,3782198745,6700,6680,6720,6680,11225
20250401,093300,3706987715,6680,6700,6710,6670,14320
20250401,093200,3611120915,6710,6730,6730,6690,11537
20250401,093100,3533751425,6720,6710,6730,6700,8729
20250401,093000,3475153765,6700,6690,6720,6680,26731
20250401,092900,3296188145,6680,6720,6730,6650,46148
20250401,092800,2987510065,6720,6750,6750,6720,19520
20250401,092700,2856140975,6750,6760,6770,6730,16472
20250401,092600,2744902765,6750,6785,6800,6710,35255
20250401,092500,2506734240,6780,6830,6830,6760,36261
20250401,092400,2260577030,6830,6860,6860,6810,22157
20250401,092300,2109138280,6860,6900,6900,6840,27372
20250401,092200,1921035170,6890,6930,6940,6890,19616
20250401,092100,1785471140,6930,6960,6960,6930,6871
20250401,092000,1737772140,6960,6980,6980,6950,13530
20250401,091900,1643687420,6970,6990,6990,6960,9777
20250401,091800,1575515080,6980,6970,6990,6970,4154
20250401,091700,1546524970,6980,7010,7010,6970,5726
20250401,091600,1506534330,7000,7000,7000,7000,3588
20250401,091500,1481418330,7000,6990,7010,6980,4993
20250401,091400,1446484420,6990,7030,7030,6950,56635
20250401,091300,1050958420,7020,7040,7040,7020,5253
20250401,091200,1014021610,7030,7050,7050,7030,2394
20250401,091100,997176300,7030,7040,7040,7030,2897
20250401,091000,976791420,7040,7050,7050,7020,10546
20250401,090900,902654140,7030,7070,7070,7030,9261
20250401,090800,837487780,7050,7080,7080,7050,5703
20250401,090700,797183670,7080,7070,7100,7050,6325
20250401,090600,752397740,7070,7010,7090,7010,11507
20250401,090500,671184550,7040,7040,7060,7010,8087
20250401,090400,614297970,7030,7020,7050,7020,5744
20250401,090300,573878570,7010,7000,7030,6990,2427
20250401,090200,556865130,7000,7000,7020,6990,10902
20250401,090100,480481590,7000,7040,7070,7000,12424
20250401,090000,393129140,7070,7000,7200,7000,55927
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 18465707260 6600 6600 6600 6600 35816
3 20250401 191900 18465707260 6600 6600 6600 6600 0
4 20250401 191800 18465707260 6600 6600 6600 6600 0
5 20250401 191700 18465707260 6600 6600 6600 6600 0
6 20250401 191600 18465707260 6600 6600 6600 6600 0
7 20250401 191500 18465707260 6600 6600 6600 6600 0
8 20250401 191400 18465707260 6600 6600 6600 6600 0
9 20250401 191300 18465707260 6600 6600 6600 6600 0
10 20250401 191200 18465707260 6600 6600 6600 6600 0
11 20250401 191100 18465707260 6600 6600 6600 6600 0
12 20250401 191000 18465707260 6600 6600 6600 6600 0
13 20250401 190900 18465707260 6600 6600 6600 6600 0
14 20250401 190800 18465707260 6600 6600 6600 6600 0
15 20250401 190700 18465707260 6600 6600 6600 6600 0
16 20250401 190600 18465707260 6600 6600 6600 6600 0
17 20250401 190500 18465707260 6600 6600 6600 6600 0
18 20250401 190400 18465707260 6600 6600 6600 6600 0
19 20250401 190300 18465707260 6600 6600 6600 6600 0
20 20250401 190200 18465707260 6600 6600 6600 6600 0
21 20250401 190100 18465707260 6600 6600 6600 6600 0
22 20250401 190000 18465707260 6600 6600 6600 6600 0
23 20250401 185900 18465707260 6600 6600 6600 6600 0
24 20250401 185800 18465707260 6600 6600 6600 6600 0
25 20250401 185700 18465707260 6600 6600 6600 6600 0
26 20250401 185600 18465707260 6600 6600 6600 6600 0
27 20250401 185500 18465707260 6600 6600 6600 6600 0
28 20250401 185400 18465707260 6600 6600 6600 6600 0
29 20250401 185300 18465707260 6600 6600 6600 6600 0
30 20250401 185200 18465707260 6600 6600 6600 6600 0
31 20250401 185100 18465707260 6600 6600 6600 6600 0
32 20250401 185000 18465707260 6600 6600 6600 6600 35816
33 20250401 184900 18465707260 6600 6600 6600 6600 0
34 20250401 184800 18465707260 6600 6600 6600 6600 0
35 20250401 184700 18465707260 6600 6600 6600 6600 0
36 20250401 184600 18465707260 6600 6600 6600 6600 0
37 20250401 184500 18465707260 6600 6600 6600 6600 0
38 20250401 184400 18465707260 6600 6600 6600 6600 0
39 20250401 184300 18465707260 6600 6600 6600 6600 0
40 20250401 184200 18465707260 6600 6600 6600 6600 0
41 20250401 184100 18465707260 6600 6600 6600 6600 0
42 20250401 184000 18465707260 6600 6600 6600 6600 0
43 20250401 183900 18465707260 6600 6600 6600 6600 0
44 20250401 183800 18465707260 6600 6600 6600 6600 0
45 20250401 183700 18465707260 6600 6600 6600 6600 0
46 20250401 183600 18465707260 6600 6600 6600 6600 0
47 20250401 183500 18465707260 6600 6600 6600 6600 0
48 20250401 183400 18465707260 6600 6600 6600 6600 0
49 20250401 183300 18465707260 6600 6600 6600 6600 0
50 20250401 183200 18465707260 6600 6600 6600 6600 0
51 20250401 183100 18465707260 6600 6600 6600 6600 0
52 20250401 183000 18465707260 6600 6600 6600 6600 0
53 20250401 182900 18465707260 6600 6600 6600 6600 0
54 20250401 182800 18465707260 6600 6600 6600 6600 0
55 20250401 182700 18465707260 6600 6600 6600 6600 0
56 20250401 182600 18465707260 6600 6600 6600 6600 0
57 20250401 182500 18465707260 6600 6600 6600 6600 0
58 20250401 182400 18465707260 6600 6600 6600 6600 0
59 20250401 182300 18465707260 6600 6600 6600 6600 0
60 20250401 182200 18465707260 6600 6600 6600 6600 0
61 20250401 182100 18465707260 6600 6600 6600 6600 0
62 20250401 182000 18465707260 6600 6600 6600 6600 35816
63 20250401 181900 18465707260 6600 6600 6600 6600 0
64 20250401 181800 18465707260 6600 6600 6600 6600 0
65 20250401 181700 18465707260 6600 6600 6600 6600 0
66 20250401 181600 18465707260 6600 6600 6600 6600 0
67 20250401 181500 18465707260 6600 6600 6600 6600 0
68 20250401 181400 18465707260 6600 6600 6600 6600 0
69 20250401 181300 18465707260 6600 6600 6600 6600 0
70 20250401 181200 18465707260 6600 6600 6600 6600 0
71 20250401 181100 18465707260 6600 6600 6600 6600 0
72 20250401 181000 18465707260 6600 6600 6600 6600 0
73 20250401 180900 18465707260 6600 6600 6600 6600 0
74 20250401 180800 18465707260 6600 6600 6600 6600 0
75 20250401 180700 18465707260 6600 6600 6600 6600 0
76 20250401 180600 18465707260 6600 6600 6600 6600 0
77 20250401 180500 18465707260 6600 6600 6600 6600 0
78 20250401 180400 18465707260 6600 6600 6600 6600 0
79 20250401 180300 18465707260 6600 6600 6600 6600 0
80 20250401 180200 18465707260 6600 6600 6600 6600 0
81 20250401 180100 18465707260 6600 6600 6600 6600 0
82 20250401 180000 18465707260 6600 6600 6600 6600 0
83 20250401 175900 18465707260 6600 6600 6600 6600 0
84 20250401 175800 18465707260 6600 6600 6600 6600 0
85 20250401 175700 18465707260 6600 6600 6600 6600 0
86 20250401 175600 18465707260 6600 6600 6600 6600 0
87 20250401 175500 18465707260 6600 6600 6600 6600 0
88 20250401 175400 18465707260 6600 6600 6600 6600 0
89 20250401 175300 18465707260 6600 6600 6600 6600 0
90 20250401 175200 18465707260 6600 6600 6600 6600 0
91 20250401 175100 18465707260 6600 6600 6600 6600 0
92 20250401 175000 18465707260 6600 6600 6600 6600 35816
93 20250401 174900 18465707260 6600 6600 6600 6600 0
94 20250401 174800 18465707260 6600 6600 6600 6600 0
95 20250401 174700 18465707260 6600 6600 6600 6600 0
96 20250401 174600 18465707260 6600 6600 6600 6600 0
97 20250401 174500 18465707260 6600 6600 6600 6600 0
98 20250401 174400 18465707260 6600 6600 6600 6600 0
99 20250401 174300 18465707260 6600 6600 6600 6600 0
100 20250401 174200 18465707260 6600 6600 6600 6600 0
101 20250401 174100 18465707260 6600 6600 6600 6600 0
102 20250401 174000 18465707260 6600 6600 6600 6600 0
103 20250401 173900 18465707260 6600 6600 6600 6600 0
104 20250401 173800 18465707260 6600 6600 6600 6600 0
105 20250401 173700 18465707260 6600 6600 6600 6600 0
106 20250401 173600 18465707260 6600 6600 6600 6600 0
107 20250401 173500 18465707260 6600 6600 6600 6600 0
108 20250401 173400 18465707260 6600 6600 6600 6600 0
109 20250401 173300 18465707260 6600 6600 6600 6600 0
110 20250401 173200 18465707260 6600 6600 6600 6600 0
111 20250401 173100 18465707260 6600 6600 6600 6600 0
112 20250401 173000 18465707260 6600 6600 6600 6600 0
113 20250401 172900 18465707260 6600 6600 6600 6600 0
114 20250401 172800 18465707260 6600 6600 6600 6600 0
115 20250401 172700 18465707260 6600 6600 6600 6600 0
116 20250401 172600 18465707260 6600 6600 6600 6600 0
117 20250401 172500 18465707260 6600 6600 6600 6600 0
118 20250401 172400 18465707260 6600 6600 6600 6600 0
119 20250401 172300 18465707260 6600 6600 6600 6600 0
120 20250401 172200 18465707260 6600 6600 6600 6600 0
121 20250401 172100 18465707260 6600 6600 6600 6600 0
122 20250401 172000 18465707260 6600 6600 6600 6600 35816
123 20250401 171900 18465707260 6600 6600 6600 6600 0
124 20250401 171800 18465707260 6600 6600 6600 6600 0
125 20250401 171700 18465707260 6600 6600 6600 6600 0
126 20250401 171600 18465707260 6600 6600 6600 6600 0
127 20250401 171500 18465707260 6600 6600 6600 6600 0
128 20250401 171400 18465707260 6600 6600 6600 6600 0
129 20250401 171300 18465707260 6600 6600 6600 6600 0
130 20250401 171200 18465707260 6600 6600 6600 6600 0
131 20250401 171100 18465707260 6600 6600 6600 6600 0
132 20250401 171000 18465707260 6600 6600 6600 6600 0
133 20250401 170900 18465707260 6600 6600 6600 6600 0
134 20250401 170800 18465707260 6600 6600 6600 6600 0
135 20250401 170700 18465707260 6600 6600 6600 6600 0
136 20250401 170600 18465707260 6600 6600 6600 6600 0
137 20250401 170500 18465707260 6600 6600 6600 6600 0
138 20250401 170400 18465707260 6600 6600 6600 6600 0
139 20250401 170300 18465707260 6600 6600 6600 6600 0
140 20250401 170200 18465707260 6600 6600 6600 6600 0
141 20250401 170100 18465707260 6600 6600 6600 6600 0
142 20250401 170000 18465707260 6600 6600 6600 6600 0
143 20250401 165900 18465707260 6600 6600 6600 6600 0
144 20250401 165800 18465707260 6600 6600 6600 6600 0
145 20250401 165700 18465707260 6600 6600 6600 6600 0
146 20250401 165600 18465707260 6600 6600 6600 6600 0
147 20250401 165500 18465707260 6600 6600 6600 6600 0
148 20250401 165400 18465707260 6600 6600 6600 6600 0
149 20250401 165300 18465707260 6600 6600 6600 6600 0
150 20250401 165200 18465707260 6600 6600 6600 6600 0
151 20250401 165100 18465707260 6600 6600 6600 6600 0
152 20250401 165000 18465707260 6600 6600 6600 6600 35816
153 20250401 164900 18465707260 6600 6600 6600 6600 0
154 20250401 164800 18465707260 6600 6600 6600 6600 0
155 20250401 164700 18465707260 6600 6600 6600 6600 0
156 20250401 164600 18465707260 6600 6600 6600 6600 0
157 20250401 164500 18465707260 6600 6600 6600 6600 0
158 20250401 164400 18465707260 6600 6600 6600 6600 0
159 20250401 164300 18465707260 6600 6600 6600 6600 0
160 20250401 164200 18465707260 6600 6600 6600 6600 0
161 20250401 164100 18465707260 6600 6600 6600 6600 0
162 20250401 164000 18465707260 6600 6600 6600 6600 0
163 20250401 163900 18465707260 6600 6600 6600 6600 0
164 20250401 163800 18465707260 6600 6600 6600 6600 0
165 20250401 163700 18465707260 6600 6600 6600 6600 0
166 20250401 163600 18465707260 6600 6600 6600 6600 0
167 20250401 163500 18465707260 6600 6600 6600 6600 0
168 20250401 163400 18465707260 6600 6600 6600 6600 0
169 20250401 163300 18465707260 6600 6600 6600 6600 0
170 20250401 163200 18465707260 6600 6600 6600 6600 0
171 20250401 163100 18465707260 6600 6600 6600 6600 0
172 20250401 163000 18465707260 6600 6600 6600 6600 0
173 20250401 162900 18465707260 6600 6600 6600 6600 0
174 20250401 162800 18465707260 6600 6600 6600 6600 0
175 20250401 162700 18465707260 6600 6600 6600 6600 0
176 20250401 162600 18465707260 6600 6600 6600 6600 0
177 20250401 162500 18465707260 6600 6600 6600 6600 0
178 20250401 162400 18465707260 6600 6600 6600 6600 0
179 20250401 162300 18465707260 6600 6600 6600 6600 0
180 20250401 162200 18465707260 6600 6600 6600 6600 0
181 20250401 162100 18465707260 6600 6600 6600 6600 0
182 20250401 162000 18465707260 6600 6600 6600 6600 35816
183 20250401 161900 18465707260 6600 6600 6600 6600 0
184 20250401 161800 18465707260 6600 6600 6600 6600 0
185 20250401 161700 18465707260 6600 6600 6600 6600 0
186 20250401 161600 18465707260 6600 6600 6600 6600 0
187 20250401 161500 18465707260 6600 6600 6600 6600 0
188 20250401 161400 18465707260 6600 6600 6600 6600 0
189 20250401 161300 18465707260 6600 6600 6600 6600 0
190 20250401 161200 18465707260 6600 6600 6600 6600 0
191 20250401 161100 18465707260 6600 6600 6600 6600 0
192 20250401 161000 18465707260 6600 6600 6600 6600 0
193 20250401 160900 18465707260 6600 6600 6600 6600 0
194 20250401 160800 18465707260 6600 6600 6600 6600 0
195 20250401 160700 18465707260 6600 6600 6600 6600 0
196 20250401 160600 18465707260 6600 6600 6600 6600 0
197 20250401 160500 18465707260 6600 6600 6600 6600 0
198 20250401 160400 18465707260 6600 6600 6600 6600 0
199 20250401 160300 18465707260 6600 6600 6600 6600 0
200 20250401 160200 18465707260 6600 6600 6600 6600 0
201 20250401 160100 18465707260 6600 6600 6600 6600 0
202 20250401 160000 18465707260 6600 6600 6600 6600 0
203 20250401 155900 18465707260 6600 6600 6600 6600 0
204 20250401 155800 18465707260 6600 6600 6600 6600 0
205 20250401 155700 18465707260 6600 6600 6600 6600 0
206 20250401 155600 18465707260 6600 6600 6600 6600 0
207 20250401 155500 18465707260 6600 6600 6600 6600 0
208 20250401 155400 18465707260 6600 6600 6600 6600 0
209 20250401 155300 18465707260 6600 6600 6600 6600 0
210 20250401 155200 18465707260 6600 6600 6600 6600 0
211 20250401 155100 18465707260 6600 6600 6600 6600 0
212 20250401 155000 18465707260 6600 6600 6600 6600 35816
213 20250401 154900 18465707260 6600 6600 6600 6600 0
214 20250401 154800 18465707260 6600 6600 6600 6600 0
215 20250401 154700 18465707260 6600 6600 6600 6600 0
216 20250401 154600 18465707260 6600 6600 6600 6600 0
217 20250401 154500 18465707260 6600 6600 6600 6600 0
218 20250401 154400 18465707260 6600 6600 6600 6600 0
219 20250401 154300 18465707260 6600 6600 6600 6600 0
220 20250401 154200 18465707260 6600 6600 6600 6600 0
221 20250401 154100 18465707260 6600 6600 6600 6600 0
222 20250401 154000 18465707260 6600 6600 6600 6600 0
223 20250401 153900 18465707260 6600 6600 6600 6600 0
224 20250401 153800 18465707260 6600 6600 6600 6600 0
225 20250401 153700 18465707260 6600 6600 6600 6600 0
226 20250401 153600 18465707260 6600 6600 6600 6600 0
227 20250401 153500 18465707260 6600 6600 6600 6600 0
228 20250401 153400 18465707260 6600 6600 6600 6600 0
229 20250401 153300 18465707260 6600 6600 6600 6600 0
230 20250401 153200 18465707260 6600 6600 6600 6600 0
231 20250401 153100 18465707260 6600 6600 6600 6600 0
232 20250401 153000 18465707260 6600 6600 6600 6600 35816
233 20250401 152900 18229321660 6600 6600 6600 6600 0
234 20250401 152800 18229321660 6600 6600 6600 6600 0
235 20250401 152700 18229321660 6600 6600 6600 6600 0
236 20250401 152600 18229321660 6600 6600 6600 6600 0
237 20250401 152500 18229321660 6600 6600 6600 6600 0
238 20250401 152400 18229321660 6600 6600 6600 6600 0
239 20250401 152300 18229321660 6600 6600 6600 6600 0
240 20250401 152200 18229321660 6600 6600 6600 6600 0
241 20250401 152100 18229321660 6600 6600 6600 6600 0
242 20250401 152000 18229321660 6600 6600 6600 6600 0
243 20250401 151900 18229321660 6600 6620 6620 6600 1932
244 20250401 151800 18216550780 6610 6620 6620 6610 4324
245 20250401 151700 18187968390 6620 6615 6620 6610 2726
246 20250401 151600 18169943510 6615 6620 6620 6610 9076
247 20250401 151500 18109861150 6620 6610 6620 6610 1188
248 20250401 151400 18102004220 6610 6600 6610 6590 14060
249 20250401 151300 18009177850 6600 6600 6610 6600 1553
250 20250401 151200 17998916230 6600 6600 6610 6600 16034
251 20250401 151100 17892971635 6610 6610 6620 6600 11213
252 20250401 151000 17818869895 6620 6620 6620 6610 2623
253 20250401 150900 17801515825 6610 6630 6630 6610 6854
254 20250401 150800 17756142945 6620 6620 6630 6620 831
255 20250401 150700 17750640035 6620 6630 6630 6620 3893
256 20250401 150600 17724865375 6620 6620 6630 6620 3004
257 20250401 150500 17704955875 6620 6620 6630 6620 2287
258 20250401 150400 17689812745 6620 6630 6640 6620 8946
259 20250401 150300 17630534215 6620 6620 6630 6610 14931
260 20250401 150200 17531682135 6640 6630 6640 6600 92699
261 20250401 150100 16918790695 6630 6630 6640 6630 2111
262 20250401 150000 16904780685 6630 6650 6650 6630 19531
263 20250401 145900 16775096015 6640 6640 6650 6640 1200
264 20250401 145800 16767127055 6640 6640 6650 6640 4062
265 20250401 145700 16740122495 6640 6660 6670 6640 29785
266 20250401 145600 16541867395 6660 6660 6670 6660 1847
267 20250401 145500 16529552635 6660 6650 6670 6650 12133
268 20250401 145400 16448719415 6650 6650 6660 6650 17630
269 20250401 145300 16331374365 6650 6650 6660 6650 2380
270 20250401 145200 16315537095 6650 6650 6660 6650 3141
271 20250401 145100 16294638120 6650 6660 6670 6650 14360
272 20250401 145000 16199048290 6660 6680 6680 6660 5036
273 20250401 144900 16165470485 6680 6670 6680 6670 2697
274 20250401 144800 16147479625 6670 6670 6680 6670 1954
275 20250401 144700 16134440755 6670 6670 6680 6670 1467
276 20250401 144600 16124650085 6670 6680 6690 6670 2412
277 20250401 144500 16108538585 6680 6680 6690 6680 551
278 20250401 144400 16104857215 6680 6670 6690 6670 1011
279 20250401 144300 16098103365 6670 6670 6690 6670 6892
280 20250401 144200 16052088375 6670 6670 6680 6670 1302
281 20250401 144100 16043399155 6670 6670 6680 6670 5842
282 20250401 144000 16004379415 6670 6670 6680 6670 4701
283 20250401 143900 15972997105 6670 6680 6690 6670 6741
284 20250401 143800 15927964875 6690 6680 6690 6680 9761
285 20250401 143700 15862719915 6680 6690 6690 6680 939
286 20250401 143600 15856446195 6680 6680 6690 6680 1048
287 20250401 143500 15849439775 6680 6680 6690 6680 3165
288 20250401 143400 15828274345 6680 6690 6690 6680 4576
289 20250401 143300 15797672565 6680 6680 6690 6680 1544
290 20250401 143200 15787352825 6680 6680 6690 6680 1270
291 20250401 143100 15778863925 6680 6690 6690 6680 1113
292 20250401 143000 15771424395 6690 6680 6690 6680 706
293 20250401 142900 15766707075 6680 6680 6690 6680 2971
294 20250401 142800 15746840295 6680 6680 6690 6680 844
295 20250401 142700 15741201675 6690 6680 6690 6680 884
296 20250401 142600 15735296155 6690 6680 6690 6680 1007
297 20250401 142500 15728567615 6680 6680 6690 6680 703
298 20250401 142400 15723870635 6680 6680 6690 6680 979
299 20250401 142300 15717329145 6680 6670 6690 6670 2076
300 20250401 142200 15703473295 6670 6680 6690 6660 40524
301 20250401 142100 15432965795 6680 6685 6690 6680 1219
302 20250401 142000 15424817370 6685 6690 6700 6680 5733
303 20250401 141900 15386473385 6690 6680 6700 6680 2385
304 20250401 141800 15370512155 6680 6680 6690 6680 2641
305 20250401 141700 15352862725 6680 6680 6690 6680 1631
306 20250401 141600 15341959455 6680 6660 6700 6660 10445
307 20250401 141500 15272267545 6670 6660 6670 6660 10366
308 20250401 141400 15203150325 6660 6680 6680 6660 9823
309 20250401 141300 15137676355 6670 6670 6680 6670 1078
310 20250401 141200 15130485805 6670 6670 6680 6670 1260
311 20250401 141100 15122080925 6670 6670 6690 6670 5889
312 20250401 141000 15082792415 6670 6670 6680 6670 1167
313 20250401 140900 15075004695 6680 6660 6690 6660 7027
314 20250401 140800 15028132165 6660 6690 6690 6660 30945
315 20250401 140700 14821512845 6680 6710 6710 6680 10857
316 20250401 140600 14748842555 6700 6700 6710 6700 6575
317 20250401 140500 14704762725 6690 6690 6710 6680 15902
318 20250401 140400 14598371375 6690 6700 6700 6690 2979
319 20250401 140300 14578418325 6700 6700 6710 6700 1013
320 20250401 140200 14571630425 6710 6710 6710 6700 1435
321 20250401 140100 14562010045 6700 6710 6710 6690 1602
322 20250401 140000 14551281605 6710 6690 6710 6690 4809
323 20250401 135900 14519098975 6690 6690 6700 6680 4969
324 20250401 135800 14485856490 6690 6690 6700 6690 6248
325 20250401 135700 14444003470 6690 6700 6710 6690 2109
326 20250401 135600 14429872680 6700 6710 6710 6700 1542
327 20250401 135500 14419539420 6710 6710 6710 6700 901
328 20250401 135400 14413499290 6710 6710 6710 6700 1069
329 20250401 135300 14406334000 6710 6710 6720 6700 6769
330 20250401 135200 14360918270 6720 6700 6720 6700 1916
331 20250401 135100 14348073580 6700 6690 6710 6690 1691
332 20250401 135000 14336752170 6690 6700 6710 6690 1318
333 20250401 134900 14327920080 6700 6680 6700 6680 8264
334 20250401 134800 14272636620 6680 6690 6690 6680 2689
335 20250401 134700 14254657110 6680 6690 6700 6680 4876
336 20250401 134600 14222035750 6690 6680 6700 6680 6522
337 20250401 134500 14178401420 6690 6690 6690 6680 1930
338 20250401 134400 14165498910 6680 6690 6690 6680 1897
339 20250401 134300 14152812540 6690 6680 6690 6680 4661
340 20250401 134200 14121637910 6680 6680 6690 6680 4209
341 20250401 134100 14093487100 6690 6710 6710 6690 5850
342 20250401 134000 14054343960 6690 6690 6700 6680 8423
343 20250401 133900 13997998490 6680 6690 6705 6680 20617
344 20250401 133800 13860157730 6700 6710 6720 6690 6906
345 20250401 133700 13813857390 6700 6690 6710 6690 6832
346 20250401 133600 13768088220 6690 6700 6700 6690 4599
347 20250401 133500 13737284040 6710 6710 6710 6700 1085
348 20250401 133400 13730012830 6710 6700 6710 6700 1690
349 20250401 133300 13718687280 6700 6700 6710 6700 2311
350 20250401 133200 13703184830 6700 6700 6710 6700 3799
351 20250401 133100 13677712890 6700 6700 6710 6690 3310
352 20250401 133000 13655535680 6690 6700 6700 6690 1039
353 20250401 132900 13648574540 6700 6700 6710 6690 8596
354 20250401 132800 13590981990 6710 6710 6720 6700 3754
355 20250401 132700 13565794020 6710 6700 6710 6700 336
356 20250401 132600 13563539490 6710 6710 6710 6700 843
357 20250401 132500 13557884440 6710 6710 6720 6700 1929
358 20250401 132400 13544927650 6720 6700 6720 6690 17038
359 20250401 132300 13430769050 6690 6690 6700 6690 1937
360 20250401 132200 13417808620 6690 6690 6700 6690 7281
361 20250401 132100 13369097810 6690 6720 6730 6690 13972
362 20250401 132000 13275421220 6720 6730 6730 6720 1081
363 20250401 131900 13268150480 6730 6730 6730 6720 463
364 20250401 131800 13265035880 6730 6710 6730 6710 2832
365 20250401 131700 13246005970 6730 6730 6740 6720 5491
366 20250401 131600 13209082870 6730 6730 6730 6720 2015
367 20250401 131500 13195523300 6720 6720 6730 6720 4520
368 20250401 131400 13165147820 6710 6740 6750 6710 10845
369 20250401 131300 13092148670 6740 6740 6740 6730 2697
370 20250401 131200 13073973285 6730 6730 6740 6730 412
371 20250401 131100 13071199735 6730 6740 6740 6730 147
372 20250401 131000 13070209745 6730 6730 6740 6730 1114
373 20250401 130900 13062710915 6730 6730 6740 6720 3449
374 20250401 130800 13039502465 6730 6710 6730 6700 9241
375 20250401 130700 12977475265 6700 6710 6710 6700 575
376 20250401 130600 12973619425 6710 6710 6720 6690 27374
377 20250401 130500 12790180195 6710 6730 6730 6710 2991
378 20250401 130400 12770080655 6720 6730 6740 6720 1116
379 20250401 130300 12762571135 6730 6740 6740 6730 2956
380 20250401 130200 12742676195 6730 6720 6740 6720 2379
381 20250401 130100 12726683075 6730 6730 6750 6720 4029
382 20250401 130000 12699557155 6730 6760 6760 6730 4140
383 20250401 125900 12671629485 6750 6760 6770 6750 2052
384 20250401 125800 12657756565 6770 6760 6770 6755 8037
385 20250401 125700 12603426015 6760 6770 6780 6750 7089
386 20250401 125600 12555464505 6780 6790 6790 6770 10359
387 20250401 125500 12485225865 6790 6790 6790 6780 976
388 20250401 125400 12478602765 6790 6800 6810 6780 15186
389 20250401 125300 12375492675 6800 6800 6800 6790 4382
390 20250401 125200 12345696585 6810 6810 6810 6800 1824
391 20250401 125100 12333283815 6800 6810 6810 6800 4794
392 20250401 125000 12300675105 6810 6820 6830 6800 1740
393 20250401 124900 12288825555 6830 6820 6830 6820 230
394 20250401 124800 12287256035 6830 6810 6830 6810 3809
395 20250401 124700 12261294425 6820 6810 6820 6810 1868
396 20250401 124600 12248568875 6810 6820 6820 6800 2186
397 20250401 124500 12233665155 6810 6820 6820 6800 8478
398 20250401 124400 12175960815 6820 6830 6840 6810 13501
399 20250401 124300 12083882285 6830 6830 6830 6820 1555
400 20250401 124200 12073263625 6820 6840 6840 6820 4132
401 20250401 124100 12045064875 6830 6840 6840 6830 6367
402 20250401 124000 12001572215 6840 6860 6860 6830 6720
403 20250401 123900 11955555715 6870 6850 6870 6850 2773
404 20250401 123800 11936532275 6850 6850 6860 6850 3788
405 20250401 123700 11910583795 6860 6850 6860 6850 2446
406 20250401 123600 11893828015 6850 6860 6860 6850 8332
407 20250401 123500 11836727705 6865 6870 6870 6860 3407
408 20250401 123400 11813354725 6870 6870 6880 6870 2600
409 20250401 123300 11795492025 6870 6870 6880 6870 929
410 20250401 123200 11789107775 6890 6880 6890 6870 3519
411 20250401 123100 11764913235 6880 6900 6900 6875 2468
412 20250401 123000 11747923535 6910 6880 6910 6880 1771
413 20250401 122900 11735716665 6900 6890 6900 6880 2501
414 20250401 122800 11718494145 6880 6890 6890 6880 1759
415 20250401 122700 11706376015 6880 6890 6890 6880 403
416 20250401 122600 11703600895 6890 6880 6890 6880 372
417 20250401 122500 11701040855 6880 6880 6890 6860 2976
418 20250401 122400 11680593975 6890 6890 6890 6860 10184
419 20250401 122300 11610696705 6880 6890 6890 6870 1960
420 20250401 122200 11597216145 6890 6890 6890 6870 2437
421 20250401 122100 11580448655 6890 6890 6900 6890 1801
422 20250401 122000 11568039475 6900 6920 6920 6900 3561
423 20250401 121900 11543442935 6920 6920 6920 6910 1216
424 20250401 121800 11535030305 6910 6920 6920 6910 4139
425 20250401 121700 11506401665 6930 6930 6940 6930 1019
426 20250401 121600 11499339315 6940 6940 6940 6930 285
427 20250401 121500 11497361665 6940 6940 6940 6930 229
428 20250401 121400 11495773785 6940 6940 6940 6930 221
429 20250401 121300 11494241565 6930 6930 6940 6930 1311
430 20250401 121200 11485156045 6930 6930 6930 6920 432
431 20250401 121100 11482163665 6930 6930 6930 6920 572
432 20250401 121000 11478204725 6930 6930 6930 6930 278
433 20250401 120900 11476278185 6920 6920 6930 6920 319
434 20250401 120800 11474069555 6920 6930 6930 6920 325
435 20250401 120700 11471819835 6930 6920 6930 6920 866
436 20250401 120600 11465820765 6920 6930 6930 6910 996
437 20250401 120500 11458931865 6930 6930 6930 6910 2415
438 20250401 120400 11442222175 6930 6930 6930 6920 329
439 20250401 120300 11439943615 6930 6920 6930 6910 1409
440 20250401 120200 11430195605 6920 6920 6920 6910 1043
441 20250401 120100 11422979925 6920 6920 6930 6920 953
442 20250401 120000 11416384485 6930 6910 6930 6900 1915
443 20250401 115900 11403145535 6920 6930 6940 6910 2762
444 20250401 115800 11383998795 6930 6930 6950 6930 4921
445 20250401 115700 11349852235 6940 6920 6940 6920 86
446 20250401 115600 11349255535 6930 6930 6940 6900 5927
447 20250401 115500 11308261465 6920 6930 6930 6920 2088
448 20250401 115400 11293811295 6930 6940 6940 6920 318
449 20250401 115300 11291609255 6940 6950 6950 6920 3712
450 20250401 115200 11265882475 6950 6950 6950 6940 1782
451 20250401 115100 11253504345 6940 6930 6950 6920 2680
452 20250401 115000 11234920415 6930 6940 6940 6920 3106
453 20250401 114900 11213397925 6940 6960 6960 6930 8697
454 20250401 114800 11153025775 6960 6950 6960 6950 774
455 20250401 114700 11147639035 6960 6970 6970 6960 1080
456 20250401 114600 11140121555 6970 6970 6980 6970 10161
457 20250401 114500 11069299275 6970 6970 6980 6960 358
458 20250401 114400 11066804215 6980 6990 6990 6960 2498
459 20250401 114300 11049402285 6980 6980 6990 6980 1078
460 20250401 114200 11041877155 6980 6990 6990 6980 2157
461 20250401 114100 11026820615 6990 6970 6990 6970 1453
462 20250401 114000 11016679345 6970 6980 6980 6970 2302
463 20250401 113900 11000613375 6980 6970 6980 6960 3422
464 20250401 113800 10976748115 6970 6980 6980 6960 4083
465 20250401 113700 10948252795 6990 7000 7000 6990 551
466 20250401 113600 10944400625 6990 7010 7010 6980 2494
467 20250401 113500 10926964545 7000 6990 7010 6990 2367
468 20250401 113400 10910398905 7000 6980 7000 6980 2213
469 20250401 113300 10894932785 6980 6980 6990 6970 2315
470 20250401 113200 10878775885 6990 6990 6990 6980 1136
471 20250401 113100 10870842395 6990 7010 7010 6990 2101
472 20250401 113000 10856141185 7010 7010 7010 7000 1062
473 20250401 112900 10848697955 7020 7010 7020 7000 1127
474 20250401 112800 10840798635 7010 7020 7020 7010 1533
475 20250401 112700 10830052075 7010 7010 7030 7010 3607
476 20250401 112600 10804751425 7010 7000 7010 7000 2680
477 20250401 112500 10785981875 7000 7000 7010 6980 1554
478 20250401 112400 10775105245 7000 6990 7010 6990 14719
479 20250401 112300 10672072775 6990 6990 7000 6990 636
480 20250401 112200 10667626845 6990 6990 7000 6990 956
481 20250401 112100 10660943965 6990 6980 6990 6980 1141
482 20250401 112000 10652970485 6980 6990 7000 6980 897
483 20250401 111900 10646702165 6990 6990 7000 6970 1928
484 20250401 111800 10633235565 6990 6960 6990 6960 7895
485 20250401 111700 10578164915 6950 6940 6960 6940 2931
486 20250401 111600 10557804345 6940 6930 6950 6920 3505
487 20250401 111500 10533512665 6930 6940 6940 6920 6444
488 20250401 111400 10488802525 6950 6970 6970 6940 6257
489 20250401 111300 10445313025 6970 6970 6970 6940 7436
490 20250401 111200 10393562195 6990 7000 7010 6980 2086
491 20250401 111100 10378986065 7000 7020 7020 7000 1282
492 20250401 111000 10369992925 7020 7030 7030 6990 4989
493 20250401 110900 10334978535 7030 7020 7030 7000 9309
494 20250401 110800 10269654785 7020 7010 7030 7010 8840
495 20250401 110700 10207586505 7000 7000 7010 7000 2722
496 20250401 110600 10188532385 7010 6990 7010 6980 5586
497 20250401 110500 10149454055 6990 7000 7000 6980 6196
498 20250401 110400 10106149005 6990 6990 7000 6990 11829
499 20250401 110300 10023363445 7000 7000 7000 6980 7473
500 20250401 110200 9971110285 7000 6980 7000 6980 9230
501 20250401 110100 9906611325 6980 6970 6990 6950 14281
502 20250401 110000 9806947405 6970 6950 6980 6950 17162
503 20250401 105900 9687372635 6950 6940 6960 6940 11606
504 20250401 105800 9606762655 6940 6920 6940 6910 7364
505 20250401 105700 9555751375 6920 6910 6920 6910 3422
506 20250401 105600 9532087745 6920 6920 6930 6910 4853
507 20250401 105500 9498499975 6920 6920 6930 6910 5849
508 20250401 105400 9458019175 6910 6880 6920 6880 23582
509 20250401 105300 9295141215 6890 6870 6890 6860 5291
510 20250401 105200 9258764165 6860 6860 6870 6850 7581
511 20250401 105100 9206749035 6850 6840 6860 6840 3294
512 20250401 105000 9184173095 6840 6840 6850 6840 2965
513 20250401 104900 9163891735 6840 6820 6850 6820 6043
514 20250401 104800 9122616635 6820 6830 6840 6810 8307
515 20250401 104700 9065903025 6850 6830 6850 6810 23675
516 20250401 104600 8904214855 6820 6810 6830 6800 22229
517 20250401 104500 8752917755 6810 6780 6820 6780 18491
518 20250401 104400 8627144105 6780 6750 6790 6750 10913
519 20250401 104300 8553247755 6750 6740 6750 6740 6539
520 20250401 104200 8509154465 6740 6740 6750 6730 6859
521 20250401 104100 8462935305 6740 6730 6750 6730 9521
522 20250401 104000 8398724095 6740 6730 6740 6710 6954
523 20250401 103900 8351965980 6730 6720 6730 6710 2627
524 20250401 103800 8334322720 6720 6700 6720 6690 6998
525 20250401 103700 8287402620 6690 6690 6690 6680 600
526 20250401 103600 8283390010 6690 6680 6690 6670 1322
527 20250401 103500 8274555660 6680 6680 6680 6670 1289
528 20250401 103400 8265948630 6670 6690 6690 6670 1918
529 20250401 103300 8253143240 6690 6680 6690 6660 2887
530 20250401 103200 8233865370 6680 6680 6680 6660 6780
531 20250401 103100 8188671220 6670 6690 6690 6670 3575
532 20250401 103000 8164800600 6690 6680 6690 6680 2382
533 20250401 102900 8148883830 6670 6680 6680 6660 3068
534 20250401 102800 8128409210 6680 6680 6680 6670 897
535 20250401 102700 8122418920 6670 6670 6680 6660 4471
536 20250401 102600 8092586610 6670 6680 6680 6660 1983
537 20250401 102500 8079350770 6670 6690 6690 6670 5910
538 20250401 102400 8039853580 6690 6690 6700 6680 4927
539 20250401 102300 8006894340 6690 6690 6690 6680 2367
540 20250401 102200 7991081360 6690 6700 6700 6680 2355
541 20250401 102100 7975327790 6690 6700 6710 6680 1939
542 20250401 102000 7962347330 6710 6700 6710 6690 22682
543 20250401 101900 7810381840 6710 6690 6710 6670 8591
544 20250401 101800 7752875960 6690 6690 6700 6690 7227
545 20250401 101700 7704515270 6690 6680 6690 6670 5742
546 20250401 101600 7666118460 6690 6670 6690 6670 2798
547 20250401 101500 7647425200 6670 6680 6680 6650 9018
548 20250401 101400 7587297920 6680 6680 6710 6670 27736
549 20250401 101300 7401593850 6690 6680 6700 6670 9671
550 20250401 101200 7336939430 6680 6640 6680 6640 19558
551 20250401 101100 7206648360 6650 6630 6650 6620 20705
552 20250401 101000 7069229385 6620 6610 6620 6610 7811
553 20250401 100900 7017559245 6610 6600 6620 6600 5601
554 20250401 100800 6980547675 6610 6600 6620 6600 5806
555 20250401 100700 6942173795 6600 6610 6620 6600 4920
556 20250401 100600 6909680475 6610 6600 6620 6600 4161
557 20250401 100500 6882181155 6600 6590 6600 6590 4542
558 20250401 100400 6852216655 6600 6570 6600 6560 13223
559 20250401 100300 6765207965 6560 6540 6580 6530 10733
560 20250401 100200 6694866895 6540 6580 6580 6530 44625
561 20250401 100100 6402698665 6580 6560 6580 6550 8493
562 20250401 100000 6346988095 6560 6560 6570 6550 10448
563 20250401 095900 6278434685 6555 6600 6600 6540 27446
564 20250401 095800 6098322750 6600 6590 6600 6590 6838
565 20250401 095700 6053227170 6590 6590 6600 6580 6996
566 20250401 095600 6007160040 6590 6590 6610 6580 10056
567 20250401 095500 5940860890 6590 6600 6620 6580 53868
568 20250401 095400 5585376420 6600 6610 6630 6600 27090
569 20250401 095300 5406499795 6610 6620 6650 6610 29950
570 20250401 095200 5208273195 6620 6630 6640 6610 86184
571 20250401 095100 4638275365 6640 6660 6670 6630 19520
572 20250401 095000 4508470465 6670 6670 6700 6660 15776
573 20250401 094900 4403085045 6680 6690 6700 6680 3367
574 20250401 094800 4380583745 6700 6700 6700 6690 2247
575 20250401 094700 4365538405 6690 6710 6710 6680 4803
576 20250401 094600 4333378535 6710 6700 6710 6700 4293
577 20250401 094500 4304588045 6710 6710 6720 6700 8239
578 20250401 094400 4249333255 6710 6720 6720 6700 2933
579 20250401 094300 4229633195 6720 6710 6720 6710 2985
580 20250401 094200 4209592425 6720 6730 6740 6710 5832
581 20250401 094100 4170383095 6730 6730 6730 6700 3635
582 20250401 094000 4145955685 6730 6700 6730 6700 6614
583 20250401 093900 4101542765 6690 6720 6720 6670 15886
584 20250401 093800 3995345785 6720 6720 6720 6710 2223
585 20250401 093700 3980428165 6720 6700 6730 6690 16001
586 20250401 093600 3873044585 6700 6700 6710 6690 7318
587 20250401 093500 3824016895 6700 6700 6710 6700 6237
588 20250401 093400 3782198745 6700 6680 6720 6680 11225
589 20250401 093300 3706987715 6680 6700 6710 6670 14320
590 20250401 093200 3611120915 6710 6730 6730 6690 11537
591 20250401 093100 3533751425 6720 6710 6730 6700 8729
592 20250401 093000 3475153765 6700 6690 6720 6680 26731
593 20250401 092900 3296188145 6680 6720 6730 6650 46148
594 20250401 092800 2987510065 6720 6750 6750 6720 19520
595 20250401 092700 2856140975 6750 6760 6770 6730 16472
596 20250401 092600 2744902765 6750 6785 6800 6710 35255
597 20250401 092500 2506734240 6780 6830 6830 6760 36261
598 20250401 092400 2260577030 6830 6860 6860 6810 22157
599 20250401 092300 2109138280 6860 6900 6900 6840 27372
600 20250401 092200 1921035170 6890 6930 6940 6890 19616
601 20250401 092100 1785471140 6930 6960 6960 6930 6871
602 20250401 092000 1737772140 6960 6980 6980 6950 13530
603 20250401 091900 1643687420 6970 6990 6990 6960 9777
604 20250401 091800 1575515080 6980 6970 6990 6970 4154
605 20250401 091700 1546524970 6980 7010 7010 6970 5726
606 20250401 091600 1506534330 7000 7000 7000 7000 3588
607 20250401 091500 1481418330 7000 6990 7010 6980 4993
608 20250401 091400 1446484420 6990 7030 7030 6950 56635
609 20250401 091300 1050958420 7020 7040 7040 7020 5253
610 20250401 091200 1014021610 7030 7050 7050 7030 2394
611 20250401 091100 997176300 7030 7040 7040 7030 2897
612 20250401 091000 976791420 7040 7050 7050 7020 10546
613 20250401 090900 902654140 7030 7070 7070 7030 9261
614 20250401 090800 837487780 7050 7080 7080 7050 5703
615 20250401 090700 797183670 7080 7070 7100 7050 6325
616 20250401 090600 752397740 7070 7010 7090 7010 11507
617 20250401 090500 671184550 7040 7040 7060 7010 8087
618 20250401 090400 614297970 7030 7020 7050 7020 5744
619 20250401 090300 573878570 7010 7000 7030 6990 2427
620 20250401 090200 556865130 7000 7000 7020 6990 10902
621 20250401 090100 480481590 7000 7040 7070 7000 12424
622 20250401 090000 393129140 7070 7000 7200 7000 55927

1
025320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,347290,87991570,2545635700,644978208100,0.39
20250327,349216,87991570,2671502400,673135510500,0.40
20250326,342885,87991570,2551064400,654657280800,0.39
20250325,346413,87991570,2764375740,702172728600,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 347290 87991570 2545635700 644978208100 0.39
3 20250327 349216 87991570 2671502400 673135510500 0.40
4 20250326 342885 87991570 2551064400 654657280800 0.39
5 20250325 346413 87991570 2764375740 702172728600 0.39