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

629
033640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,638870600,6820,6820,6820,6820,1131
20250401,192600,638870600,6820,6820,6820,6820,0
20250401,192500,638870600,6820,6820,6820,6820,0
20250401,192400,638870600,6820,6820,6820,6820,0
20250401,192300,638870600,6820,6820,6820,6820,0
20250401,192200,638870600,6820,6820,6820,6820,0
20250401,192100,638870600,6820,6820,6820,6820,0
20250401,192000,638870600,6820,6820,6820,6820,0
20250401,191900,638870600,6820,6820,6820,6820,0
20250401,191800,638870600,6820,6820,6820,6820,0
20250401,191700,638870600,6820,6820,6820,6820,0
20250401,191600,638870600,6820,6820,6820,6820,0
20250401,191500,638870600,6820,6820,6820,6820,0
20250401,191400,638870600,6820,6820,6820,6820,0
20250401,191300,638870600,6820,6820,6820,6820,0
20250401,191200,638870600,6820,6820,6820,6820,0
20250401,191100,638870600,6820,6820,6820,6820,0
20250401,191000,638870600,6820,6820,6820,6820,0
20250401,190900,638870600,6820,6820,6820,6820,0
20250401,190800,638870600,6820,6820,6820,6820,0
20250401,190700,638870600,6820,6820,6820,6820,0
20250401,190600,638870600,6820,6820,6820,6820,0
20250401,190500,638870600,6820,6820,6820,6820,0
20250401,190400,638870600,6820,6820,6820,6820,0
20250401,190300,638870600,6820,6820,6820,6820,0
20250401,190200,638870600,6820,6820,6820,6820,0
20250401,190100,638870600,6820,6820,6820,6820,0
20250401,190000,638870600,6820,6820,6820,6820,0
20250401,185900,638870600,6820,6820,6820,6820,0
20250401,185800,638870600,6820,6820,6820,6820,0
20250401,185700,638870600,6820,6820,6820,6820,1131
20250401,185600,638870600,6820,6820,6820,6820,0
20250401,185500,638870600,6820,6820,6820,6820,0
20250401,185400,638870600,6820,6820,6820,6820,0
20250401,185300,638870600,6820,6820,6820,6820,0
20250401,185200,638870600,6820,6820,6820,6820,0
20250401,185100,638870600,6820,6820,6820,6820,0
20250401,185000,638870600,6820,6820,6820,6820,0
20250401,184900,638870600,6820,6820,6820,6820,0
20250401,184800,638870600,6820,6820,6820,6820,0
20250401,184700,638870600,6820,6820,6820,6820,0
20250401,184600,638870600,6820,6820,6820,6820,0
20250401,184500,638870600,6820,6820,6820,6820,0
20250401,184400,638870600,6820,6820,6820,6820,0
20250401,184300,638870600,6820,6820,6820,6820,0
20250401,184200,638870600,6820,6820,6820,6820,0
20250401,184100,638870600,6820,6820,6820,6820,0
20250401,184000,638870600,6820,6820,6820,6820,0
20250401,183900,638870600,6820,6820,6820,6820,0
20250401,183800,638870600,6820,6820,6820,6820,0
20250401,183700,638870600,6820,6820,6820,6820,0
20250401,183600,638870600,6820,6820,6820,6820,0
20250401,183500,638870600,6820,6820,6820,6820,0
20250401,183400,638870600,6820,6820,6820,6820,0
20250401,183300,638870600,6820,6820,6820,6820,0
20250401,183200,638870600,6820,6820,6820,6820,0
20250401,183100,638870600,6820,6820,6820,6820,0
20250401,183000,638870600,6820,6820,6820,6820,0
20250401,182900,638870600,6820,6820,6820,6820,0
20250401,182800,638870600,6820,6820,6820,6820,0
20250401,182700,638870600,6820,6820,6820,6820,1131
20250401,182600,638870600,6820,6820,6820,6820,0
20250401,182500,638870600,6820,6820,6820,6820,0
20250401,182400,638870600,6820,6820,6820,6820,0
20250401,182300,638870600,6820,6820,6820,6820,0
20250401,182200,638870600,6820,6820,6820,6820,0
20250401,182100,638870600,6820,6820,6820,6820,0
20250401,182000,638870600,6820,6820,6820,6820,0
20250401,181900,638870600,6820,6820,6820,6820,0
20250401,181800,638870600,6820,6820,6820,6820,0
20250401,181700,638870600,6820,6820,6820,6820,0
20250401,181600,638870600,6820,6820,6820,6820,0
20250401,181500,638870600,6820,6820,6820,6820,0
20250401,181400,638870600,6820,6820,6820,6820,0
20250401,181300,638870600,6820,6820,6820,6820,0
20250401,181200,638870600,6820,6820,6820,6820,0
20250401,181100,638870600,6820,6820,6820,6820,0
20250401,181000,638870600,6820,6820,6820,6820,0
20250401,180900,638870600,6820,6820,6820,6820,0
20250401,180800,638870600,6820,6820,6820,6820,0
20250401,180700,638870600,6820,6820,6820,6820,0
20250401,180600,638870600,6820,6820,6820,6820,0
20250401,180500,638870600,6820,6820,6820,6820,0
20250401,180400,638870600,6820,6820,6820,6820,0
20250401,180300,638870600,6820,6820,6820,6820,0
20250401,180200,638870600,6820,6820,6820,6820,0
20250401,180100,638870600,6820,6820,6820,6820,0
20250401,180000,638870600,6820,6820,6820,6820,0
20250401,175900,638870600,6820,6820,6820,6820,0
20250401,175800,638870600,6820,6820,6820,6820,0
20250401,175700,638870600,6820,6820,6820,6820,1131
20250401,175600,638870600,6820,6820,6820,6820,0
20250401,175500,638870600,6820,6820,6820,6820,0
20250401,175400,638870600,6820,6820,6820,6820,0
20250401,175300,638870600,6820,6820,6820,6820,0
20250401,175200,638870600,6820,6820,6820,6820,0
20250401,175100,638870600,6820,6820,6820,6820,0
20250401,175000,638870600,6820,6820,6820,6820,0
20250401,174900,638870600,6820,6820,6820,6820,0
20250401,174800,638870600,6820,6820,6820,6820,0
20250401,174700,638870600,6820,6820,6820,6820,0
20250401,174600,638870600,6820,6820,6820,6820,0
20250401,174500,638870600,6820,6820,6820,6820,0
20250401,174400,638870600,6820,6820,6820,6820,0
20250401,174300,638870600,6820,6820,6820,6820,0
20250401,174200,638870600,6820,6820,6820,6820,0
20250401,174100,638870600,6820,6820,6820,6820,0
20250401,174000,638870600,6820,6820,6820,6820,0
20250401,173900,638870600,6820,6820,6820,6820,0
20250401,173800,638870600,6820,6820,6820,6820,0
20250401,173700,638870600,6820,6820,6820,6820,0
20250401,173600,638870600,6820,6820,6820,6820,0
20250401,173500,638870600,6820,6820,6820,6820,0
20250401,173400,638870600,6820,6820,6820,6820,0
20250401,173300,638870600,6820,6820,6820,6820,0
20250401,173200,638870600,6820,6820,6820,6820,0
20250401,173100,638870600,6820,6820,6820,6820,0
20250401,173000,638870600,6820,6820,6820,6820,0
20250401,172900,638870600,6820,6820,6820,6820,0
20250401,172800,638870600,6820,6820,6820,6820,0
20250401,172700,638870600,6820,6820,6820,6820,1131
20250401,172600,638870600,6820,6820,6820,6820,0
20250401,172500,638870600,6820,6820,6820,6820,0
20250401,172400,638870600,6820,6820,6820,6820,0
20250401,172300,638870600,6820,6820,6820,6820,0
20250401,172200,638870600,6820,6820,6820,6820,0
20250401,172100,638870600,6820,6820,6820,6820,0
20250401,172000,638870600,6820,6820,6820,6820,0
20250401,171900,638870600,6820,6820,6820,6820,0
20250401,171800,638870600,6820,6820,6820,6820,0
20250401,171700,638870600,6820,6820,6820,6820,0
20250401,171600,638870600,6820,6820,6820,6820,0
20250401,171500,638870600,6820,6820,6820,6820,0
20250401,171400,638870600,6820,6820,6820,6820,0
20250401,171300,638870600,6820,6820,6820,6820,0
20250401,171200,638870600,6820,6820,6820,6820,0
20250401,171100,638870600,6820,6820,6820,6820,0
20250401,171000,638870600,6820,6820,6820,6820,0
20250401,170900,638870600,6820,6820,6820,6820,0
20250401,170800,638870600,6820,6820,6820,6820,0
20250401,170700,638870600,6820,6820,6820,6820,0
20250401,170600,638870600,6820,6820,6820,6820,0
20250401,170500,638870600,6820,6820,6820,6820,0
20250401,170400,638870600,6820,6820,6820,6820,0
20250401,170300,638870600,6820,6820,6820,6820,0
20250401,170200,638870600,6820,6820,6820,6820,0
20250401,170100,638870600,6820,6820,6820,6820,0
20250401,170000,638870600,6820,6820,6820,6820,0
20250401,165900,638870600,6820,6820,6820,6820,0
20250401,165800,638870600,6820,6820,6820,6820,0
20250401,165700,638870600,6820,6820,6820,6820,1131
20250401,165600,638870600,6820,6820,6820,6820,0
20250401,165500,638870600,6820,6820,6820,6820,0
20250401,165400,638870600,6820,6820,6820,6820,0
20250401,165300,638870600,6820,6820,6820,6820,0
20250401,165200,638870600,6820,6820,6820,6820,0
20250401,165100,638870600,6820,6820,6820,6820,0
20250401,165000,638870600,6820,6820,6820,6820,0
20250401,164900,638870600,6820,6820,6820,6820,0
20250401,164800,638870600,6820,6820,6820,6820,0
20250401,164700,638870600,6820,6820,6820,6820,0
20250401,164600,638870600,6820,6820,6820,6820,0
20250401,164500,638870600,6820,6820,6820,6820,0
20250401,164400,638870600,6820,6820,6820,6820,0
20250401,164300,638870600,6820,6820,6820,6820,0
20250401,164200,638870600,6820,6820,6820,6820,0
20250401,164100,638870600,6820,6820,6820,6820,0
20250401,164000,638870600,6820,6820,6820,6820,0
20250401,163900,638870600,6820,6820,6820,6820,0
20250401,163800,638870600,6820,6820,6820,6820,0
20250401,163700,638870600,6820,6820,6820,6820,0
20250401,163600,638870600,6820,6820,6820,6820,0
20250401,163500,638870600,6820,6820,6820,6820,0
20250401,163400,638870600,6820,6820,6820,6820,0
20250401,163300,638870600,6820,6820,6820,6820,0
20250401,163200,638870600,6820,6820,6820,6820,0
20250401,163100,638870600,6820,6820,6820,6820,0
20250401,163000,638870600,6820,6820,6820,6820,0
20250401,162900,638870600,6820,6820,6820,6820,0
20250401,162800,638870600,6820,6820,6820,6820,0
20250401,162700,638870600,6820,6820,6820,6820,1131
20250401,162600,638870600,6820,6820,6820,6820,0
20250401,162500,638870600,6820,6820,6820,6820,0
20250401,162400,638870600,6820,6820,6820,6820,0
20250401,162300,638870600,6820,6820,6820,6820,0
20250401,162200,638870600,6820,6820,6820,6820,0
20250401,162100,638870600,6820,6820,6820,6820,0
20250401,162000,638870600,6820,6820,6820,6820,0
20250401,161900,638870600,6820,6820,6820,6820,0
20250401,161800,638870600,6820,6820,6820,6820,0
20250401,161700,638870600,6820,6820,6820,6820,0
20250401,161600,638870600,6820,6820,6820,6820,0
20250401,161500,638870600,6820,6820,6820,6820,0
20250401,161400,638870600,6820,6820,6820,6820,0
20250401,161300,638870600,6820,6820,6820,6820,0
20250401,161200,638870600,6820,6820,6820,6820,0
20250401,161100,638870600,6820,6820,6820,6820,0
20250401,161000,638870600,6820,6820,6820,6820,0
20250401,160900,638870600,6820,6820,6820,6820,0
20250401,160800,638870600,6820,6820,6820,6820,0
20250401,160700,638870600,6820,6820,6820,6820,0
20250401,160600,638870600,6820,6820,6820,6820,0
20250401,160500,638870600,6820,6820,6820,6820,0
20250401,160400,638870600,6820,6820,6820,6820,0
20250401,160300,638870600,6820,6820,6820,6820,0
20250401,160200,638870600,6820,6820,6820,6820,0
20250401,160100,638870600,6820,6820,6820,6820,0
20250401,160000,638870600,6820,6820,6820,6820,0
20250401,155900,638870600,6820,6820,6820,6820,0
20250401,155800,638870600,6820,6820,6820,6820,0
20250401,155700,638870600,6820,6820,6820,6820,1131
20250401,155600,638870600,6820,6820,6820,6820,0
20250401,155500,638870600,6820,6820,6820,6820,0
20250401,155400,638870600,6820,6820,6820,6820,0
20250401,155300,638870600,6820,6820,6820,6820,0
20250401,155200,638870600,6820,6820,6820,6820,0
20250401,155100,638870600,6820,6820,6820,6820,0
20250401,155000,638870600,6820,6820,6820,6820,0
20250401,154900,638870600,6820,6820,6820,6820,0
20250401,154800,638870600,6820,6820,6820,6820,0
20250401,154700,638870600,6820,6820,6820,6820,0
20250401,154600,638870600,6820,6820,6820,6820,0
20250401,154500,638870600,6820,6820,6820,6820,0
20250401,154400,638870600,6820,6820,6820,6820,0
20250401,154300,638870600,6820,6820,6820,6820,0
20250401,154200,638870600,6820,6820,6820,6820,0
20250401,154100,638870600,6820,6820,6820,6820,0
20250401,154000,638870600,6820,6820,6820,6820,0
20250401,153900,638870600,6820,6820,6820,6820,0
20250401,153800,638870600,6820,6820,6820,6820,0
20250401,153700,638870600,6820,6820,6820,6820,0
20250401,153600,638870600,6820,6820,6820,6820,0
20250401,153500,638870600,6820,6820,6820,6820,0
20250401,153400,638870600,6820,6820,6820,6820,0
20250401,153300,638870600,6820,6820,6820,6820,0
20250401,153200,638870600,6820,6820,6820,6820,0
20250401,153100,638870600,6820,6820,6820,6820,0
20250401,153000,638870600,6820,6820,6820,6820,1131
20250401,152900,631157180,6810,6810,6810,6810,0
20250401,152800,631157180,6810,6810,6810,6810,0
20250401,152700,631157180,6810,6810,6810,6810,0
20250401,152600,631157180,6810,6810,6810,6810,0
20250401,152500,631157180,6810,6810,6810,6810,0
20250401,152400,631157180,6810,6810,6810,6810,0
20250401,152300,631157180,6810,6810,6810,6810,0
20250401,152200,631157180,6810,6810,6810,6810,0
20250401,152100,631157180,6810,6810,6810,6810,0
20250401,152000,631157180,6810,6810,6810,6810,0
20250401,151900,631157180,6810,6810,6810,6780,253
20250401,151800,629438330,6810,6780,6810,6760,1280
20250401,151700,620764960,6800,6800,6800,6800,872
20250401,151600,614835360,6760,6800,6800,6760,814
20250401,151500,609326580,6800,6770,6800,6770,88
20250401,151400,608730400,6770,6800,6800,6770,251
20250401,151300,607030070,6770,6760,6800,6760,154
20250401,151200,605985090,6800,6760,6800,6760,54
20250401,151100,605619250,6760,6800,6800,6760,402
20250401,151000,602887520,6790,6810,6810,6740,1511
20250401,150900,592653040,6800,6770,6800,6760,146
20250401,150800,591664720,6810,6790,6810,6750,1577
20250401,150700,580955900,6790,6810,6820,6770,3599
20250401,150600,556521750,6810,6840,6850,6810,1191
20250401,150500,548401730,6840,6830,6850,6820,225
20250401,150400,546866300,6860,6840,6860,6830,39
20250401,150300,546599260,6840,6870,6870,6840,395
20250401,150200,543897040,6870,6870,6870,6850,418
20250401,150100,541030500,6870,6950,6950,6860,2250
20250401,150000,525570430,6950,6920,6950,6900,847
20250401,145900,519709920,6950,6930,6950,6920,38
20250401,145800,519446270,6950,6940,6960,6920,693
20250401,145700,514636180,6960,6940,6960,6940,162
20250401,145600,513511600,6940,6960,6980,6940,2067
20250401,145500,499122430,6980,6940,7050,6920,1723
20250401,145400,487124900,6950,6860,7040,6850,9077
20250401,145300,424128220,6860,6820,7040,6820,6310
20250401,145200,380301460,6830,6830,6830,6830,8
20250401,145100,380246820,6830,6830,6830,6830,7
20250401,145000,380199010,6820,6830,6830,6820,31
20250401,144900,379987300,6830,6830,6830,6820,26
20250401,144800,379809760,6830,6830,6830,6830,9
20250401,144700,379748290,6830,6830,6830,6820,38
20250401,144600,379488980,6830,6830,6830,6820,77
20250401,144500,378963590,6830,6830,6830,6830,15
20250401,144400,378861140,6830,6830,6830,6830,8
20250401,144300,378806500,6830,6830,6830,6830,16
20250401,144200,378697220,6830,6830,6830,6830,14
20250401,144100,378601600,6830,6830,6830,6830,6
20250401,144000,378560620,6830,6830,6830,6830,25
20250401,143900,378389870,6830,6830,6830,6830,9
20250401,143800,378328400,6830,6830,6830,6830,15
20250401,143700,378225950,6820,6830,6830,6820,25
20250401,143600,378055300,6830,6820,6830,6820,187
20250401,143500,376779090,6820,6830,6830,6820,27
20250401,143400,376594870,6820,6820,6820,6820,83
20250401,143300,376028810,6820,6820,6820,6820,106
20250401,143200,375305890,6830,6830,6830,6830,6
20250401,143100,375264910,6830,6830,6830,6830,9
20250401,143000,375203440,6830,6830,6830,6830,15
20250401,142900,375100990,6830,6830,6830,6830,14
20250401,142800,375005370,6820,6820,6820,6820,43
20250401,142700,374712110,6820,6820,6820,6820,8
20250401,142600,374657550,6820,6820,6820,6820,15
20250401,142500,374555250,6820,6820,6820,6820,15
20250401,142400,374452950,6820,6830,6830,6820,44
20250401,142300,374152790,6830,6830,6830,6830,6
20250401,142200,374111810,6830,6830,6830,6820,81
20250401,142100,373559230,6840,6820,6840,6820,1037
20250401,142000,366476580,6830,6830,6830,6830,15
20250401,141900,366374130,6830,6830,6830,6830,14
20250401,141800,366278510,6830,6830,6830,6830,8
20250401,141700,366223870,6830,6830,6830,6820,37
20250401,141600,365971370,6830,6830,6830,6830,14
20250401,141500,365875750,6830,6830,6830,6830,15
20250401,141400,365773300,6830,6830,6830,6830,32
20250401,141300,365554740,6830,6830,6830,6830,6
20250401,141200,365513760,6830,6830,6830,6830,15
20250401,141100,365411310,6830,6820,6830,6820,27
20250401,141000,365227020,6830,6830,6830,6830,8
20250401,140900,365172380,6830,6830,6830,6830,15
20250401,140800,365069930,6840,6840,6840,6830,36
20250401,140700,364823900,6840,6840,6840,6840,19
20250401,140600,364693940,6840,6840,6850,6840,48
20250401,140500,364365560,6840,6830,6840,6830,84
20250401,140400,363791300,6830,6830,6830,6830,9
20250401,140300,363729830,6830,6830,6830,6830,15
20250401,140200,363627380,6830,6830,6830,6830,14
20250401,140100,363531760,6830,6830,6830,6830,53
20250401,140000,363169770,6830,6830,6830,6830,15
20250401,135900,363067320,6830,6830,6830,6830,15
20250401,135800,362964870,6830,6830,6830,6830,15
20250401,135700,362862420,6830,6830,6830,6830,12
20250401,135600,362780460,6830,6830,6830,6830,14
20250401,135500,362684840,6830,6840,6840,6830,9
20250401,135400,362623360,6830,6840,6840,6830,141
20250401,135300,361660180,6830,6840,6840,6830,125
20250401,135200,360805480,6840,6830,6840,6830,173
20250401,135100,359622900,6830,6830,6830,6820,146
20250401,135000,358625760,6830,6830,6830,6830,14
20250401,134900,358530140,6830,6830,6830,6820,130
20250401,134800,357642380,6830,6830,6830,6830,8
20250401,134700,357587740,6830,6830,6830,6830,15
20250401,134600,357485290,6820,6820,6820,6820,7
20250401,134500,357437550,6820,6820,6820,6820,14
20250401,134400,357342070,6820,6820,6820,6820,8
20250401,134300,357287510,6820,6820,6820,6820,15
20250401,134200,357185210,6820,6820,6820,6820,15
20250401,134100,357082910,6810,6840,6840,6810,25
20250401,134000,356912210,6850,6840,6850,6840,20
20250401,133900,356775330,6850,6860,6860,6850,14
20250401,133800,356679350,6850,6860,6860,6850,32
20250401,133700,356459990,6850,6850,6860,6850,391
20250401,133600,353779860,6840,6840,6840,6840,320
20250401,133500,351591060,6840,6830,6840,6830,59
20250401,133400,351187940,6830,6830,6830,6830,14
20250401,133300,351092320,6830,6830,6830,6830,15
20250401,133200,350989870,6830,6830,6830,6830,15
20250401,133100,350887420,6830,6840,6840,6830,150
20250401,133000,349862840,6840,6840,6840,6840,15
20250401,132900,349760240,6840,6820,6840,6820,159
20250401,132800,348674410,6830,6830,6830,6830,35
20250401,132700,348435360,6830,6830,6830,6830,0
20250401,132600,348435360,6830,6830,6830,6830,15
20250401,132500,348332910,6830,6830,6830,6830,15
20250401,132400,348230460,6830,6830,6830,6830,15
20250401,132300,348128010,6830,6830,6830,6830,8
20250401,132200,348073370,6830,6830,6830,6820,26
20250401,132100,347895910,6830,6830,6830,6830,15
20250401,132000,347793460,6830,6820,6830,6820,41
20250401,131900,347513690,6820,6810,6820,6800,162
20250401,131800,346410370,6810,6810,6810,6810,21
20250401,131700,346267360,6820,6820,6820,6810,19
20250401,131600,346137800,6830,6830,6830,6830,15
20250401,131500,346035350,6830,6830,6830,6830,15
20250401,131400,345932900,6830,6830,6830,6830,8
20250401,131300,345878260,6830,6840,6840,6830,19
20250401,131200,345748340,6840,6820,6840,6820,124
20250401,131100,344901330,6820,6820,6820,6820,14
20250401,131000,344805850,6780,6800,6830,6780,480
20250401,130900,341537880,6800,6800,6800,6790,21
20250401,130800,341395140,6800,6800,6800,6800,36
20250401,130700,341150340,6800,6800,6800,6800,19
20250401,130600,341021140,6800,6800,6800,6800,8
20250401,130500,340966740,6800,6800,6800,6800,15
20250401,130400,340864740,6790,6800,6800,6790,10
20250401,130300,340796750,6780,6800,6800,6780,124
20250401,130200,339955730,6800,6810,6810,6800,37
20250401,130100,339703980,6780,6820,6820,6780,30
20250401,130000,339500260,6810,6850,6850,6810,654
20250401,125900,335039700,6850,6850,6850,6850,7
20250401,125800,334991750,6850,6800,6850,6800,553
20250401,125700,331228560,6800,6770,6800,6770,13
20250401,125600,331140310,6800,6790,6800,6790,93
20250401,125500,330508690,6790,6790,6790,6790,37
20250401,125400,330257460,6770,6810,6810,6770,39
20250401,125300,329992810,6810,6810,6810,6810,9
20250401,125200,329931520,6810,6810,6810,6810,14
20250401,125100,329836180,6800,6810,6810,6800,84
20250401,125000,329264830,6810,6770,6810,6770,31
20250401,124900,329054680,6820,6810,6830,6800,280
20250401,124800,327149070,6840,6810,6840,6810,36
20250401,124700,326903490,6830,6840,6840,6820,25
20250401,124600,326732670,6830,6860,6860,6830,1005
20250401,124500,319858190,6840,6860,6860,6840,16
20250401,124400,319748450,6840,6860,6860,6840,32
20250401,124300,319529410,6840,6850,6860,6840,84
20250401,124200,318953910,6860,6860,6860,6860,15
20250401,124100,318851010,6850,6860,6860,6850,78
20250401,124000,318316560,6860,6860,6860,6860,0
20250401,123900,318316560,6860,6840,6860,6830,756
20250401,123800,313145230,6860,6860,6860,6860,14
20250401,123700,313049190,6860,6850,6860,6850,27
20250401,123600,312864160,6850,6840,6850,6840,80
20250401,123500,312316170,6850,6850,6850,6850,40
20250401,123400,312042170,6850,6840,6850,6840,204
20250401,123300,310645300,6830,6850,6850,6830,128
20250401,123200,309769770,6850,6850,6850,6850,8
20250401,123100,309714970,6840,6850,6850,6840,7
20250401,123000,309667030,6840,6840,6850,6840,22
20250401,122900,309516400,6830,6850,6850,6830,15
20250401,122800,309413670,6830,6850,6850,6830,17
20250401,122700,309297240,6840,6840,6840,6840,8
20250401,122600,309242520,6830,6850,6850,6830,15
20250401,122500,309139790,6830,6850,6850,6830,16
20250401,122400,309030210,6830,6850,6850,6830,16
20250401,122300,308920630,6850,6850,6850,6850,12
20250401,122200,308838430,6820,6850,6850,6820,7
20250401,122100,308790510,6820,6850,6850,6820,16
20250401,122000,308680940,6820,6850,6850,6820,16
20250401,121900,308571370,6850,6850,6850,6850,9
20250401,121800,308509720,6810,6840,6850,6810,16
20250401,121700,308400170,6840,6840,6840,6840,14
20250401,121600,308304410,6840,6840,6850,6840,15
20250401,121500,308201730,6830,6850,6850,6830,446
20250401,121400,305147030,6850,6870,6870,6850,16
20250401,121300,305037250,6870,6840,6870,6840,90
20250401,121200,304420470,6840,6840,6840,6830,15
20250401,121100,304317880,6820,6840,6840,6820,17
20250401,121000,304201620,6840,6840,6840,6840,8
20250401,120900,304146900,6820,6840,6840,6820,26
20250401,120800,303969100,6840,6840,6840,6840,15
20250401,120700,303866500,6830,6850,6850,6830,17
20250401,120600,303750090,6830,6850,6850,6830,12
20250401,120500,303667950,6840,6870,6870,6840,323
20250401,120400,301452320,6870,6870,6870,6870,14
20250401,120300,301356140,6870,6870,6870,6870,8
20250401,120200,301301180,6870,6870,6870,6870,40
20250401,120100,301026380,6870,6850,6870,6850,16
20250401,120000,300916480,6870,6850,6870,6850,16
20250401,115900,300806580,6870,6870,6870,6870,14
20250401,115800,300710400,6870,6870,6870,6870,8
20250401,115700,300655440,6860,6850,6860,6850,34
20250401,115600,300422380,6860,6860,6860,6850,329
20250401,115500,298165550,6860,6830,6860,6830,56
20250401,115400,297781800,6840,6850,6850,6840,16
20250401,115300,297672290,6850,6840,6850,6840,10
20250401,115200,297603810,6850,6850,6850,6850,14
20250401,115100,297507910,6850,6850,6850,6850,57
20250401,115000,297117460,6850,6870,6870,6850,244
20250401,114900,295444580,6870,6870,6870,6860,65
20250401,114800,294998040,6860,6850,6860,6850,67
20250401,114700,294538500,6850,6860,6860,6850,16
20250401,114600,294428760,6850,6870,6870,6850,71
20250401,114500,293941800,6860,6860,6860,6860,41
20250401,114400,293660540,6870,6860,6870,6860,31
20250401,114300,293447730,6870,6870,6870,6870,15
20250401,114200,293344680,6870,6850,6870,6850,143
20250401,114100,292362390,6860,6860,6870,6860,219
20250401,114000,290859970,6860,6860,6870,6860,123
20250401,113900,290015430,6880,6840,6880,6840,179
20250401,113800,288787840,6840,6840,6840,6840,15
20250401,113700,288685240,6840,6840,6850,6840,17
20250401,113600,288568880,6840,6850,6850,6840,19
20250401,113500,288438830,6850,6820,6850,6820,8
20250401,113400,288384060,6850,6820,6850,6820,8
20250401,113300,288329320,6850,6860,6860,6830,13
20250401,113200,288240330,6850,6860,6860,6850,450
20250401,113100,285153770,6870,6860,6870,6860,17
20250401,113000,285037080,6870,6870,6870,6870,6
20250401,112900,284995860,6860,6880,6880,6860,659
20250401,112800,280468570,6880,6880,6880,6880,0
20250401,112700,280468570,6880,6880,6880,6870,109
20250401,112600,279719650,6880,6880,6880,6880,6
20250401,112500,279678370,6880,6880,6880,6880,16
20250401,112400,279568290,6880,6880,6880,6880,0
20250401,112300,279568290,6880,6870,6880,6870,113
20250401,112200,278791920,6870,6860,6870,6860,531
20250401,112100,275146290,6860,6860,6860,6860,6
20250401,112000,275105130,6850,6850,6850,6850,65
20250401,111900,274659880,6850,6850,6850,6850,2
20250401,111800,274646180,6840,6840,6840,6840,144
20250401,111700,273661220,6840,6850,6850,6840,127
20250401,111600,272792480,6850,6850,6850,6850,6
20250401,111500,272751380,6840,6830,6850,6830,353
20250401,111400,270334040,6840,6840,6840,6830,98
20250401,111300,269664620,6840,6840,6840,6840,7
20250401,111200,269616740,6840,6840,6840,6830,25
20250401,111100,269445920,6830,6820,6830,6820,187
20250401,111000,268168890,6800,6800,6820,6800,285
20250401,110900,266230040,6800,6800,6800,6800,12
20250401,110800,266148440,6800,6800,6800,6800,17
20250401,110700,266032840,6790,6800,6800,6790,24
20250401,110600,265869830,6810,6830,6830,6810,27
20250401,110500,265685840,6820,6840,6840,6820,224
20250401,110400,264155860,6840,6840,6840,6840,331
20250401,110300,261891820,6830,6840,6840,6830,36
20250401,110200,261645880,6830,6810,6840,6810,199
20250401,110100,260287940,6800,6830,6830,6800,236
20250401,110000,258678430,6820,6810,6820,6810,164
20250401,105900,257561110,6800,6820,6820,6800,191
20250401,105800,256260480,6820,6820,6820,6820,227
20250401,105700,254712340,6810,6810,6820,6810,9
20250401,105600,254650990,6820,6810,6820,6810,2
20250401,105500,254637360,6820,6810,6820,6810,138
20250401,105400,253696210,6820,6800,6830,6740,263
20250401,105300,251907480,6800,6810,6810,6780,833
20250401,105200,246255140,6820,6810,6820,6810,84
20250401,105100,245682930,6810,6820,6820,6800,124
20250401,105000,244837710,6820,6800,6840,6800,1171
20250401,104900,236857930,6790,6790,6790,6790,0
20250401,104800,236857930,6790,6790,6790,6790,294
20250401,104700,234861670,6790,6790,6790,6790,83
20250401,104600,234298100,6770,6790,6790,6770,485
20250401,104500,231005040,6790,6770,6790,6770,621
20250401,104400,226789940,6770,6770,6770,6740,1029
20250401,104300,219826090,6770,6730,6770,6730,677
20250401,104200,215252950,6740,6730,6740,6730,260
20250401,104100,213503060,6720,6710,6720,6710,73
20250401,104000,213012710,6700,6710,6710,6700,168
20250401,103900,211886080,6710,6710,6710,6710,60
20250401,103800,211483480,6700,6710,6710,6700,20
20250401,103700,211349400,6700,6700,6700,6700,0
20250401,103600,211349400,6700,6700,6700,6700,28
20250401,103500,211161800,6710,6710,6710,6710,20
20250401,103400,211027600,6700,6710,6710,6700,22
20250401,103300,210880030,6730,6710,6730,6710,53
20250401,103200,210524040,6720,6730,6730,6720,644
20250401,103100,206195960,6740,6750,6750,6740,76
20250401,103000,205683130,6720,6750,6750,6720,115
20250401,102900,204907300,6750,6750,6750,6750,156
20250401,102800,203854300,6690,6690,6690,6690,8
20250401,102700,203800780,6700,6690,6770,6690,1027
20250401,102600,196918910,6670,6710,6710,6670,169
20250401,102500,195786750,6710,6710,6710,6710,6
20250401,102400,195746490,6700,6700,6700,6700,0
20250401,102300,195746490,6700,6700,6700,6700,0
20250401,102200,195746490,6700,6710,6710,6700,13
20250401,102100,195659370,6670,6670,6670,6670,16
20250401,102000,195552650,6720,6670,6720,6670,263
20250401,101900,193798390,6670,6670,6670,6670,0
20250401,101800,193798390,6670,6670,6670,6670,20
20250401,101700,193664990,6720,6750,6750,6720,625
20250401,101600,189464680,6750,6750,6800,6750,424
20250401,101500,186593340,6740,6740,6740,6740,68
20250401,101400,186135020,6730,6730,6750,6730,1039
20250401,101300,179128600,6730,6710,6730,6710,84
20250401,101200,178563820,6720,6700,6730,6700,1116
20250401,101100,171058510,6700,6690,6710,6640,1112
20250401,101000,163619140,6700,6660,6710,6650,447
20250401,100900,160631320,6660,6650,6660,6650,219
20250401,100800,159174950,6650,6630,6680,6630,432
20250401,100700,156304110,6650,6650,6650,6650,0
20250401,100600,156304110,6650,6630,6650,6610,420
20250401,100500,153516120,6630,6620,6630,6620,169
20250401,100400,152396940,6620,6610,6620,6610,879
20250401,100300,146586260,6600,6600,6600,6600,214
20250401,100200,145173860,6600,6600,6600,6600,43
20250401,100100,144890060,6590,6610,6610,6590,556
20250401,100000,141225960,6600,6630,6630,6600,36
20250401,095900,140987810,6590,6610,6640,6590,1382
20250401,095800,131863080,6650,6580,6650,6580,774
20250401,095700,126761400,6590,6590,6590,6590,2
20250401,095600,126748220,6580,6590,6590,6580,48
20250401,095500,126432050,6580,6590,6590,6580,35
20250401,095400,126201700,6590,6590,6590,6590,132
20250401,095300,125331820,6590,6580,6590,6580,145
20250401,095200,124377580,6600,6610,6610,6590,139
20250401,095100,123459990,6600,6620,6620,6600,127
20250401,095000,122621330,6630,6620,6630,6620,98
20250401,094900,121972410,6630,6620,6630,6620,97
20250401,094800,121330260,6620,6610,6620,6600,355
20250401,094700,118984250,6610,6590,6610,6590,590
20250401,094600,115094830,6590,6580,6590,6580,94
20250401,094500,114475990,6590,6590,6590,6580,40
20250401,094400,114212750,6590,6590,6600,6590,348
20250401,094300,111918760,6600,6600,6600,6600,201
20250401,094200,110592160,6590,6610,6610,6590,166
20250401,094100,109496830,6610,6620,6620,6600,647
20250401,094000,105214800,6630,6630,6630,6630,15
20250401,093900,105115350,6630,6610,6630,6600,325
20250401,093800,102966460,6620,6650,6650,6610,26
20250401,093700,102794340,6610,6620,6650,6610,686
20250401,093600,98252020,6620,6620,6620,6610,49
20250401,093500,97928100,6620,6610,6620,6610,96
20250401,093400,97293520,6610,6620,6620,6580,249
20250401,093300,95650490,6620,6590,6620,6590,272
20250401,093200,93855940,6620,6620,6620,6620,0
20250401,093100,93855940,6620,6600,6620,6600,123
20250401,093000,93044100,6620,6620,6640,6610,306
20250401,092900,91020650,6650,6640,6650,6640,174
20250401,092800,89865280,6640,6630,6640,6610,1360
20250401,092700,80849310,6650,6650,6650,6640,243
20250401,092600,79235580,6680,6680,6680,6640,336
20250401,092500,77000280,6650,6650,6650,6650,100
20250401,092400,76335280,6650,6650,6650,6650,30
20250401,092300,76135780,6650,6640,6650,6640,187
20250401,092200,74894070,6640,6660,6660,6640,621
20250401,092100,70770120,6700,6700,6700,6700,0
20250401,092000,70770120,6700,6660,6700,6650,69
20250401,091900,70309910,6710,6710,6710,6710,0
20250401,091800,70309910,6710,6650,6710,6650,570
20250401,091700,66515430,6650,6640,6650,6640,192
20250401,091600,65240390,6650,6660,6670,6650,1144
20250401,091500,57623140,6670,6660,6670,6660,901
20250401,091400,51622460,6650,6670,6670,6650,1338
20250401,091300,42708210,6660,6660,6660,6660,143
20250401,091200,41755830,6710,6710,6710,6710,136
20250401,091100,40843270,6710,6710,6710,6710,3
20250401,091000,40823140,6700,6680,6700,6680,782
20250401,090900,35598090,6660,6660,6660,6660,0
20250401,090800,35598090,6660,6680,6680,6660,1393
20250401,090700,26297130,6700,6700,6700,6700,2
20250401,090600,26283730,6680,6650,6690,6650,1505
20250401,090500,16256560,6650,6650,6650,6650,5
20250401,090400,16223310,6630,6650,6680,6630,954
20250401,090300,9881500,6650,6670,6670,6640,1063
20250401,090200,2816180,6730,6700,6730,6700,146
20250401,090100,1837920,6700,6700,6730,6700,230
20250401,090000,296560,6740,6740,6740,6740,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 638870600 6820 6820 6820 6820 1131
3 20250401 192600 638870600 6820 6820 6820 6820 0
4 20250401 192500 638870600 6820 6820 6820 6820 0
5 20250401 192400 638870600 6820 6820 6820 6820 0
6 20250401 192300 638870600 6820 6820 6820 6820 0
7 20250401 192200 638870600 6820 6820 6820 6820 0
8 20250401 192100 638870600 6820 6820 6820 6820 0
9 20250401 192000 638870600 6820 6820 6820 6820 0
10 20250401 191900 638870600 6820 6820 6820 6820 0
11 20250401 191800 638870600 6820 6820 6820 6820 0
12 20250401 191700 638870600 6820 6820 6820 6820 0
13 20250401 191600 638870600 6820 6820 6820 6820 0
14 20250401 191500 638870600 6820 6820 6820 6820 0
15 20250401 191400 638870600 6820 6820 6820 6820 0
16 20250401 191300 638870600 6820 6820 6820 6820 0
17 20250401 191200 638870600 6820 6820 6820 6820 0
18 20250401 191100 638870600 6820 6820 6820 6820 0
19 20250401 191000 638870600 6820 6820 6820 6820 0
20 20250401 190900 638870600 6820 6820 6820 6820 0
21 20250401 190800 638870600 6820 6820 6820 6820 0
22 20250401 190700 638870600 6820 6820 6820 6820 0
23 20250401 190600 638870600 6820 6820 6820 6820 0
24 20250401 190500 638870600 6820 6820 6820 6820 0
25 20250401 190400 638870600 6820 6820 6820 6820 0
26 20250401 190300 638870600 6820 6820 6820 6820 0
27 20250401 190200 638870600 6820 6820 6820 6820 0
28 20250401 190100 638870600 6820 6820 6820 6820 0
29 20250401 190000 638870600 6820 6820 6820 6820 0
30 20250401 185900 638870600 6820 6820 6820 6820 0
31 20250401 185800 638870600 6820 6820 6820 6820 0
32 20250401 185700 638870600 6820 6820 6820 6820 1131
33 20250401 185600 638870600 6820 6820 6820 6820 0
34 20250401 185500 638870600 6820 6820 6820 6820 0
35 20250401 185400 638870600 6820 6820 6820 6820 0
36 20250401 185300 638870600 6820 6820 6820 6820 0
37 20250401 185200 638870600 6820 6820 6820 6820 0
38 20250401 185100 638870600 6820 6820 6820 6820 0
39 20250401 185000 638870600 6820 6820 6820 6820 0
40 20250401 184900 638870600 6820 6820 6820 6820 0
41 20250401 184800 638870600 6820 6820 6820 6820 0
42 20250401 184700 638870600 6820 6820 6820 6820 0
43 20250401 184600 638870600 6820 6820 6820 6820 0
44 20250401 184500 638870600 6820 6820 6820 6820 0
45 20250401 184400 638870600 6820 6820 6820 6820 0
46 20250401 184300 638870600 6820 6820 6820 6820 0
47 20250401 184200 638870600 6820 6820 6820 6820 0
48 20250401 184100 638870600 6820 6820 6820 6820 0
49 20250401 184000 638870600 6820 6820 6820 6820 0
50 20250401 183900 638870600 6820 6820 6820 6820 0
51 20250401 183800 638870600 6820 6820 6820 6820 0
52 20250401 183700 638870600 6820 6820 6820 6820 0
53 20250401 183600 638870600 6820 6820 6820 6820 0
54 20250401 183500 638870600 6820 6820 6820 6820 0
55 20250401 183400 638870600 6820 6820 6820 6820 0
56 20250401 183300 638870600 6820 6820 6820 6820 0
57 20250401 183200 638870600 6820 6820 6820 6820 0
58 20250401 183100 638870600 6820 6820 6820 6820 0
59 20250401 183000 638870600 6820 6820 6820 6820 0
60 20250401 182900 638870600 6820 6820 6820 6820 0
61 20250401 182800 638870600 6820 6820 6820 6820 0
62 20250401 182700 638870600 6820 6820 6820 6820 1131
63 20250401 182600 638870600 6820 6820 6820 6820 0
64 20250401 182500 638870600 6820 6820 6820 6820 0
65 20250401 182400 638870600 6820 6820 6820 6820 0
66 20250401 182300 638870600 6820 6820 6820 6820 0
67 20250401 182200 638870600 6820 6820 6820 6820 0
68 20250401 182100 638870600 6820 6820 6820 6820 0
69 20250401 182000 638870600 6820 6820 6820 6820 0
70 20250401 181900 638870600 6820 6820 6820 6820 0
71 20250401 181800 638870600 6820 6820 6820 6820 0
72 20250401 181700 638870600 6820 6820 6820 6820 0
73 20250401 181600 638870600 6820 6820 6820 6820 0
74 20250401 181500 638870600 6820 6820 6820 6820 0
75 20250401 181400 638870600 6820 6820 6820 6820 0
76 20250401 181300 638870600 6820 6820 6820 6820 0
77 20250401 181200 638870600 6820 6820 6820 6820 0
78 20250401 181100 638870600 6820 6820 6820 6820 0
79 20250401 181000 638870600 6820 6820 6820 6820 0
80 20250401 180900 638870600 6820 6820 6820 6820 0
81 20250401 180800 638870600 6820 6820 6820 6820 0
82 20250401 180700 638870600 6820 6820 6820 6820 0
83 20250401 180600 638870600 6820 6820 6820 6820 0
84 20250401 180500 638870600 6820 6820 6820 6820 0
85 20250401 180400 638870600 6820 6820 6820 6820 0
86 20250401 180300 638870600 6820 6820 6820 6820 0
87 20250401 180200 638870600 6820 6820 6820 6820 0
88 20250401 180100 638870600 6820 6820 6820 6820 0
89 20250401 180000 638870600 6820 6820 6820 6820 0
90 20250401 175900 638870600 6820 6820 6820 6820 0
91 20250401 175800 638870600 6820 6820 6820 6820 0
92 20250401 175700 638870600 6820 6820 6820 6820 1131
93 20250401 175600 638870600 6820 6820 6820 6820 0
94 20250401 175500 638870600 6820 6820 6820 6820 0
95 20250401 175400 638870600 6820 6820 6820 6820 0
96 20250401 175300 638870600 6820 6820 6820 6820 0
97 20250401 175200 638870600 6820 6820 6820 6820 0
98 20250401 175100 638870600 6820 6820 6820 6820 0
99 20250401 175000 638870600 6820 6820 6820 6820 0
100 20250401 174900 638870600 6820 6820 6820 6820 0
101 20250401 174800 638870600 6820 6820 6820 6820 0
102 20250401 174700 638870600 6820 6820 6820 6820 0
103 20250401 174600 638870600 6820 6820 6820 6820 0
104 20250401 174500 638870600 6820 6820 6820 6820 0
105 20250401 174400 638870600 6820 6820 6820 6820 0
106 20250401 174300 638870600 6820 6820 6820 6820 0
107 20250401 174200 638870600 6820 6820 6820 6820 0
108 20250401 174100 638870600 6820 6820 6820 6820 0
109 20250401 174000 638870600 6820 6820 6820 6820 0
110 20250401 173900 638870600 6820 6820 6820 6820 0
111 20250401 173800 638870600 6820 6820 6820 6820 0
112 20250401 173700 638870600 6820 6820 6820 6820 0
113 20250401 173600 638870600 6820 6820 6820 6820 0
114 20250401 173500 638870600 6820 6820 6820 6820 0
115 20250401 173400 638870600 6820 6820 6820 6820 0
116 20250401 173300 638870600 6820 6820 6820 6820 0
117 20250401 173200 638870600 6820 6820 6820 6820 0
118 20250401 173100 638870600 6820 6820 6820 6820 0
119 20250401 173000 638870600 6820 6820 6820 6820 0
120 20250401 172900 638870600 6820 6820 6820 6820 0
121 20250401 172800 638870600 6820 6820 6820 6820 0
122 20250401 172700 638870600 6820 6820 6820 6820 1131
123 20250401 172600 638870600 6820 6820 6820 6820 0
124 20250401 172500 638870600 6820 6820 6820 6820 0
125 20250401 172400 638870600 6820 6820 6820 6820 0
126 20250401 172300 638870600 6820 6820 6820 6820 0
127 20250401 172200 638870600 6820 6820 6820 6820 0
128 20250401 172100 638870600 6820 6820 6820 6820 0
129 20250401 172000 638870600 6820 6820 6820 6820 0
130 20250401 171900 638870600 6820 6820 6820 6820 0
131 20250401 171800 638870600 6820 6820 6820 6820 0
132 20250401 171700 638870600 6820 6820 6820 6820 0
133 20250401 171600 638870600 6820 6820 6820 6820 0
134 20250401 171500 638870600 6820 6820 6820 6820 0
135 20250401 171400 638870600 6820 6820 6820 6820 0
136 20250401 171300 638870600 6820 6820 6820 6820 0
137 20250401 171200 638870600 6820 6820 6820 6820 0
138 20250401 171100 638870600 6820 6820 6820 6820 0
139 20250401 171000 638870600 6820 6820 6820 6820 0
140 20250401 170900 638870600 6820 6820 6820 6820 0
141 20250401 170800 638870600 6820 6820 6820 6820 0
142 20250401 170700 638870600 6820 6820 6820 6820 0
143 20250401 170600 638870600 6820 6820 6820 6820 0
144 20250401 170500 638870600 6820 6820 6820 6820 0
145 20250401 170400 638870600 6820 6820 6820 6820 0
146 20250401 170300 638870600 6820 6820 6820 6820 0
147 20250401 170200 638870600 6820 6820 6820 6820 0
148 20250401 170100 638870600 6820 6820 6820 6820 0
149 20250401 170000 638870600 6820 6820 6820 6820 0
150 20250401 165900 638870600 6820 6820 6820 6820 0
151 20250401 165800 638870600 6820 6820 6820 6820 0
152 20250401 165700 638870600 6820 6820 6820 6820 1131
153 20250401 165600 638870600 6820 6820 6820 6820 0
154 20250401 165500 638870600 6820 6820 6820 6820 0
155 20250401 165400 638870600 6820 6820 6820 6820 0
156 20250401 165300 638870600 6820 6820 6820 6820 0
157 20250401 165200 638870600 6820 6820 6820 6820 0
158 20250401 165100 638870600 6820 6820 6820 6820 0
159 20250401 165000 638870600 6820 6820 6820 6820 0
160 20250401 164900 638870600 6820 6820 6820 6820 0
161 20250401 164800 638870600 6820 6820 6820 6820 0
162 20250401 164700 638870600 6820 6820 6820 6820 0
163 20250401 164600 638870600 6820 6820 6820 6820 0
164 20250401 164500 638870600 6820 6820 6820 6820 0
165 20250401 164400 638870600 6820 6820 6820 6820 0
166 20250401 164300 638870600 6820 6820 6820 6820 0
167 20250401 164200 638870600 6820 6820 6820 6820 0
168 20250401 164100 638870600 6820 6820 6820 6820 0
169 20250401 164000 638870600 6820 6820 6820 6820 0
170 20250401 163900 638870600 6820 6820 6820 6820 0
171 20250401 163800 638870600 6820 6820 6820 6820 0
172 20250401 163700 638870600 6820 6820 6820 6820 0
173 20250401 163600 638870600 6820 6820 6820 6820 0
174 20250401 163500 638870600 6820 6820 6820 6820 0
175 20250401 163400 638870600 6820 6820 6820 6820 0
176 20250401 163300 638870600 6820 6820 6820 6820 0
177 20250401 163200 638870600 6820 6820 6820 6820 0
178 20250401 163100 638870600 6820 6820 6820 6820 0
179 20250401 163000 638870600 6820 6820 6820 6820 0
180 20250401 162900 638870600 6820 6820 6820 6820 0
181 20250401 162800 638870600 6820 6820 6820 6820 0
182 20250401 162700 638870600 6820 6820 6820 6820 1131
183 20250401 162600 638870600 6820 6820 6820 6820 0
184 20250401 162500 638870600 6820 6820 6820 6820 0
185 20250401 162400 638870600 6820 6820 6820 6820 0
186 20250401 162300 638870600 6820 6820 6820 6820 0
187 20250401 162200 638870600 6820 6820 6820 6820 0
188 20250401 162100 638870600 6820 6820 6820 6820 0
189 20250401 162000 638870600 6820 6820 6820 6820 0
190 20250401 161900 638870600 6820 6820 6820 6820 0
191 20250401 161800 638870600 6820 6820 6820 6820 0
192 20250401 161700 638870600 6820 6820 6820 6820 0
193 20250401 161600 638870600 6820 6820 6820 6820 0
194 20250401 161500 638870600 6820 6820 6820 6820 0
195 20250401 161400 638870600 6820 6820 6820 6820 0
196 20250401 161300 638870600 6820 6820 6820 6820 0
197 20250401 161200 638870600 6820 6820 6820 6820 0
198 20250401 161100 638870600 6820 6820 6820 6820 0
199 20250401 161000 638870600 6820 6820 6820 6820 0
200 20250401 160900 638870600 6820 6820 6820 6820 0
201 20250401 160800 638870600 6820 6820 6820 6820 0
202 20250401 160700 638870600 6820 6820 6820 6820 0
203 20250401 160600 638870600 6820 6820 6820 6820 0
204 20250401 160500 638870600 6820 6820 6820 6820 0
205 20250401 160400 638870600 6820 6820 6820 6820 0
206 20250401 160300 638870600 6820 6820 6820 6820 0
207 20250401 160200 638870600 6820 6820 6820 6820 0
208 20250401 160100 638870600 6820 6820 6820 6820 0
209 20250401 160000 638870600 6820 6820 6820 6820 0
210 20250401 155900 638870600 6820 6820 6820 6820 0
211 20250401 155800 638870600 6820 6820 6820 6820 0
212 20250401 155700 638870600 6820 6820 6820 6820 1131
213 20250401 155600 638870600 6820 6820 6820 6820 0
214 20250401 155500 638870600 6820 6820 6820 6820 0
215 20250401 155400 638870600 6820 6820 6820 6820 0
216 20250401 155300 638870600 6820 6820 6820 6820 0
217 20250401 155200 638870600 6820 6820 6820 6820 0
218 20250401 155100 638870600 6820 6820 6820 6820 0
219 20250401 155000 638870600 6820 6820 6820 6820 0
220 20250401 154900 638870600 6820 6820 6820 6820 0
221 20250401 154800 638870600 6820 6820 6820 6820 0
222 20250401 154700 638870600 6820 6820 6820 6820 0
223 20250401 154600 638870600 6820 6820 6820 6820 0
224 20250401 154500 638870600 6820 6820 6820 6820 0
225 20250401 154400 638870600 6820 6820 6820 6820 0
226 20250401 154300 638870600 6820 6820 6820 6820 0
227 20250401 154200 638870600 6820 6820 6820 6820 0
228 20250401 154100 638870600 6820 6820 6820 6820 0
229 20250401 154000 638870600 6820 6820 6820 6820 0
230 20250401 153900 638870600 6820 6820 6820 6820 0
231 20250401 153800 638870600 6820 6820 6820 6820 0
232 20250401 153700 638870600 6820 6820 6820 6820 0
233 20250401 153600 638870600 6820 6820 6820 6820 0
234 20250401 153500 638870600 6820 6820 6820 6820 0
235 20250401 153400 638870600 6820 6820 6820 6820 0
236 20250401 153300 638870600 6820 6820 6820 6820 0
237 20250401 153200 638870600 6820 6820 6820 6820 0
238 20250401 153100 638870600 6820 6820 6820 6820 0
239 20250401 153000 638870600 6820 6820 6820 6820 1131
240 20250401 152900 631157180 6810 6810 6810 6810 0
241 20250401 152800 631157180 6810 6810 6810 6810 0
242 20250401 152700 631157180 6810 6810 6810 6810 0
243 20250401 152600 631157180 6810 6810 6810 6810 0
244 20250401 152500 631157180 6810 6810 6810 6810 0
245 20250401 152400 631157180 6810 6810 6810 6810 0
246 20250401 152300 631157180 6810 6810 6810 6810 0
247 20250401 152200 631157180 6810 6810 6810 6810 0
248 20250401 152100 631157180 6810 6810 6810 6810 0
249 20250401 152000 631157180 6810 6810 6810 6810 0
250 20250401 151900 631157180 6810 6810 6810 6780 253
251 20250401 151800 629438330 6810 6780 6810 6760 1280
252 20250401 151700 620764960 6800 6800 6800 6800 872
253 20250401 151600 614835360 6760 6800 6800 6760 814
254 20250401 151500 609326580 6800 6770 6800 6770 88
255 20250401 151400 608730400 6770 6800 6800 6770 251
256 20250401 151300 607030070 6770 6760 6800 6760 154
257 20250401 151200 605985090 6800 6760 6800 6760 54
258 20250401 151100 605619250 6760 6800 6800 6760 402
259 20250401 151000 602887520 6790 6810 6810 6740 1511
260 20250401 150900 592653040 6800 6770 6800 6760 146
261 20250401 150800 591664720 6810 6790 6810 6750 1577
262 20250401 150700 580955900 6790 6810 6820 6770 3599
263 20250401 150600 556521750 6810 6840 6850 6810 1191
264 20250401 150500 548401730 6840 6830 6850 6820 225
265 20250401 150400 546866300 6860 6840 6860 6830 39
266 20250401 150300 546599260 6840 6870 6870 6840 395
267 20250401 150200 543897040 6870 6870 6870 6850 418
268 20250401 150100 541030500 6870 6950 6950 6860 2250
269 20250401 150000 525570430 6950 6920 6950 6900 847
270 20250401 145900 519709920 6950 6930 6950 6920 38
271 20250401 145800 519446270 6950 6940 6960 6920 693
272 20250401 145700 514636180 6960 6940 6960 6940 162
273 20250401 145600 513511600 6940 6960 6980 6940 2067
274 20250401 145500 499122430 6980 6940 7050 6920 1723
275 20250401 145400 487124900 6950 6860 7040 6850 9077
276 20250401 145300 424128220 6860 6820 7040 6820 6310
277 20250401 145200 380301460 6830 6830 6830 6830 8
278 20250401 145100 380246820 6830 6830 6830 6830 7
279 20250401 145000 380199010 6820 6830 6830 6820 31
280 20250401 144900 379987300 6830 6830 6830 6820 26
281 20250401 144800 379809760 6830 6830 6830 6830 9
282 20250401 144700 379748290 6830 6830 6830 6820 38
283 20250401 144600 379488980 6830 6830 6830 6820 77
284 20250401 144500 378963590 6830 6830 6830 6830 15
285 20250401 144400 378861140 6830 6830 6830 6830 8
286 20250401 144300 378806500 6830 6830 6830 6830 16
287 20250401 144200 378697220 6830 6830 6830 6830 14
288 20250401 144100 378601600 6830 6830 6830 6830 6
289 20250401 144000 378560620 6830 6830 6830 6830 25
290 20250401 143900 378389870 6830 6830 6830 6830 9
291 20250401 143800 378328400 6830 6830 6830 6830 15
292 20250401 143700 378225950 6820 6830 6830 6820 25
293 20250401 143600 378055300 6830 6820 6830 6820 187
294 20250401 143500 376779090 6820 6830 6830 6820 27
295 20250401 143400 376594870 6820 6820 6820 6820 83
296 20250401 143300 376028810 6820 6820 6820 6820 106
297 20250401 143200 375305890 6830 6830 6830 6830 6
298 20250401 143100 375264910 6830 6830 6830 6830 9
299 20250401 143000 375203440 6830 6830 6830 6830 15
300 20250401 142900 375100990 6830 6830 6830 6830 14
301 20250401 142800 375005370 6820 6820 6820 6820 43
302 20250401 142700 374712110 6820 6820 6820 6820 8
303 20250401 142600 374657550 6820 6820 6820 6820 15
304 20250401 142500 374555250 6820 6820 6820 6820 15
305 20250401 142400 374452950 6820 6830 6830 6820 44
306 20250401 142300 374152790 6830 6830 6830 6830 6
307 20250401 142200 374111810 6830 6830 6830 6820 81
308 20250401 142100 373559230 6840 6820 6840 6820 1037
309 20250401 142000 366476580 6830 6830 6830 6830 15
310 20250401 141900 366374130 6830 6830 6830 6830 14
311 20250401 141800 366278510 6830 6830 6830 6830 8
312 20250401 141700 366223870 6830 6830 6830 6820 37
313 20250401 141600 365971370 6830 6830 6830 6830 14
314 20250401 141500 365875750 6830 6830 6830 6830 15
315 20250401 141400 365773300 6830 6830 6830 6830 32
316 20250401 141300 365554740 6830 6830 6830 6830 6
317 20250401 141200 365513760 6830 6830 6830 6830 15
318 20250401 141100 365411310 6830 6820 6830 6820 27
319 20250401 141000 365227020 6830 6830 6830 6830 8
320 20250401 140900 365172380 6830 6830 6830 6830 15
321 20250401 140800 365069930 6840 6840 6840 6830 36
322 20250401 140700 364823900 6840 6840 6840 6840 19
323 20250401 140600 364693940 6840 6840 6850 6840 48
324 20250401 140500 364365560 6840 6830 6840 6830 84
325 20250401 140400 363791300 6830 6830 6830 6830 9
326 20250401 140300 363729830 6830 6830 6830 6830 15
327 20250401 140200 363627380 6830 6830 6830 6830 14
328 20250401 140100 363531760 6830 6830 6830 6830 53
329 20250401 140000 363169770 6830 6830 6830 6830 15
330 20250401 135900 363067320 6830 6830 6830 6830 15
331 20250401 135800 362964870 6830 6830 6830 6830 15
332 20250401 135700 362862420 6830 6830 6830 6830 12
333 20250401 135600 362780460 6830 6830 6830 6830 14
334 20250401 135500 362684840 6830 6840 6840 6830 9
335 20250401 135400 362623360 6830 6840 6840 6830 141
336 20250401 135300 361660180 6830 6840 6840 6830 125
337 20250401 135200 360805480 6840 6830 6840 6830 173
338 20250401 135100 359622900 6830 6830 6830 6820 146
339 20250401 135000 358625760 6830 6830 6830 6830 14
340 20250401 134900 358530140 6830 6830 6830 6820 130
341 20250401 134800 357642380 6830 6830 6830 6830 8
342 20250401 134700 357587740 6830 6830 6830 6830 15
343 20250401 134600 357485290 6820 6820 6820 6820 7
344 20250401 134500 357437550 6820 6820 6820 6820 14
345 20250401 134400 357342070 6820 6820 6820 6820 8
346 20250401 134300 357287510 6820 6820 6820 6820 15
347 20250401 134200 357185210 6820 6820 6820 6820 15
348 20250401 134100 357082910 6810 6840 6840 6810 25
349 20250401 134000 356912210 6850 6840 6850 6840 20
350 20250401 133900 356775330 6850 6860 6860 6850 14
351 20250401 133800 356679350 6850 6860 6860 6850 32
352 20250401 133700 356459990 6850 6850 6860 6850 391
353 20250401 133600 353779860 6840 6840 6840 6840 320
354 20250401 133500 351591060 6840 6830 6840 6830 59
355 20250401 133400 351187940 6830 6830 6830 6830 14
356 20250401 133300 351092320 6830 6830 6830 6830 15
357 20250401 133200 350989870 6830 6830 6830 6830 15
358 20250401 133100 350887420 6830 6840 6840 6830 150
359 20250401 133000 349862840 6840 6840 6840 6840 15
360 20250401 132900 349760240 6840 6820 6840 6820 159
361 20250401 132800 348674410 6830 6830 6830 6830 35
362 20250401 132700 348435360 6830 6830 6830 6830 0
363 20250401 132600 348435360 6830 6830 6830 6830 15
364 20250401 132500 348332910 6830 6830 6830 6830 15
365 20250401 132400 348230460 6830 6830 6830 6830 15
366 20250401 132300 348128010 6830 6830 6830 6830 8
367 20250401 132200 348073370 6830 6830 6830 6820 26
368 20250401 132100 347895910 6830 6830 6830 6830 15
369 20250401 132000 347793460 6830 6820 6830 6820 41
370 20250401 131900 347513690 6820 6810 6820 6800 162
371 20250401 131800 346410370 6810 6810 6810 6810 21
372 20250401 131700 346267360 6820 6820 6820 6810 19
373 20250401 131600 346137800 6830 6830 6830 6830 15
374 20250401 131500 346035350 6830 6830 6830 6830 15
375 20250401 131400 345932900 6830 6830 6830 6830 8
376 20250401 131300 345878260 6830 6840 6840 6830 19
377 20250401 131200 345748340 6840 6820 6840 6820 124
378 20250401 131100 344901330 6820 6820 6820 6820 14
379 20250401 131000 344805850 6780 6800 6830 6780 480
380 20250401 130900 341537880 6800 6800 6800 6790 21
381 20250401 130800 341395140 6800 6800 6800 6800 36
382 20250401 130700 341150340 6800 6800 6800 6800 19
383 20250401 130600 341021140 6800 6800 6800 6800 8
384 20250401 130500 340966740 6800 6800 6800 6800 15
385 20250401 130400 340864740 6790 6800 6800 6790 10
386 20250401 130300 340796750 6780 6800 6800 6780 124
387 20250401 130200 339955730 6800 6810 6810 6800 37
388 20250401 130100 339703980 6780 6820 6820 6780 30
389 20250401 130000 339500260 6810 6850 6850 6810 654
390 20250401 125900 335039700 6850 6850 6850 6850 7
391 20250401 125800 334991750 6850 6800 6850 6800 553
392 20250401 125700 331228560 6800 6770 6800 6770 13
393 20250401 125600 331140310 6800 6790 6800 6790 93
394 20250401 125500 330508690 6790 6790 6790 6790 37
395 20250401 125400 330257460 6770 6810 6810 6770 39
396 20250401 125300 329992810 6810 6810 6810 6810 9
397 20250401 125200 329931520 6810 6810 6810 6810 14
398 20250401 125100 329836180 6800 6810 6810 6800 84
399 20250401 125000 329264830 6810 6770 6810 6770 31
400 20250401 124900 329054680 6820 6810 6830 6800 280
401 20250401 124800 327149070 6840 6810 6840 6810 36
402 20250401 124700 326903490 6830 6840 6840 6820 25
403 20250401 124600 326732670 6830 6860 6860 6830 1005
404 20250401 124500 319858190 6840 6860 6860 6840 16
405 20250401 124400 319748450 6840 6860 6860 6840 32
406 20250401 124300 319529410 6840 6850 6860 6840 84
407 20250401 124200 318953910 6860 6860 6860 6860 15
408 20250401 124100 318851010 6850 6860 6860 6850 78
409 20250401 124000 318316560 6860 6860 6860 6860 0
410 20250401 123900 318316560 6860 6840 6860 6830 756
411 20250401 123800 313145230 6860 6860 6860 6860 14
412 20250401 123700 313049190 6860 6850 6860 6850 27
413 20250401 123600 312864160 6850 6840 6850 6840 80
414 20250401 123500 312316170 6850 6850 6850 6850 40
415 20250401 123400 312042170 6850 6840 6850 6840 204
416 20250401 123300 310645300 6830 6850 6850 6830 128
417 20250401 123200 309769770 6850 6850 6850 6850 8
418 20250401 123100 309714970 6840 6850 6850 6840 7
419 20250401 123000 309667030 6840 6840 6850 6840 22
420 20250401 122900 309516400 6830 6850 6850 6830 15
421 20250401 122800 309413670 6830 6850 6850 6830 17
422 20250401 122700 309297240 6840 6840 6840 6840 8
423 20250401 122600 309242520 6830 6850 6850 6830 15
424 20250401 122500 309139790 6830 6850 6850 6830 16
425 20250401 122400 309030210 6830 6850 6850 6830 16
426 20250401 122300 308920630 6850 6850 6850 6850 12
427 20250401 122200 308838430 6820 6850 6850 6820 7
428 20250401 122100 308790510 6820 6850 6850 6820 16
429 20250401 122000 308680940 6820 6850 6850 6820 16
430 20250401 121900 308571370 6850 6850 6850 6850 9
431 20250401 121800 308509720 6810 6840 6850 6810 16
432 20250401 121700 308400170 6840 6840 6840 6840 14
433 20250401 121600 308304410 6840 6840 6850 6840 15
434 20250401 121500 308201730 6830 6850 6850 6830 446
435 20250401 121400 305147030 6850 6870 6870 6850 16
436 20250401 121300 305037250 6870 6840 6870 6840 90
437 20250401 121200 304420470 6840 6840 6840 6830 15
438 20250401 121100 304317880 6820 6840 6840 6820 17
439 20250401 121000 304201620 6840 6840 6840 6840 8
440 20250401 120900 304146900 6820 6840 6840 6820 26
441 20250401 120800 303969100 6840 6840 6840 6840 15
442 20250401 120700 303866500 6830 6850 6850 6830 17
443 20250401 120600 303750090 6830 6850 6850 6830 12
444 20250401 120500 303667950 6840 6870 6870 6840 323
445 20250401 120400 301452320 6870 6870 6870 6870 14
446 20250401 120300 301356140 6870 6870 6870 6870 8
447 20250401 120200 301301180 6870 6870 6870 6870 40
448 20250401 120100 301026380 6870 6850 6870 6850 16
449 20250401 120000 300916480 6870 6850 6870 6850 16
450 20250401 115900 300806580 6870 6870 6870 6870 14
451 20250401 115800 300710400 6870 6870 6870 6870 8
452 20250401 115700 300655440 6860 6850 6860 6850 34
453 20250401 115600 300422380 6860 6860 6860 6850 329
454 20250401 115500 298165550 6860 6830 6860 6830 56
455 20250401 115400 297781800 6840 6850 6850 6840 16
456 20250401 115300 297672290 6850 6840 6850 6840 10
457 20250401 115200 297603810 6850 6850 6850 6850 14
458 20250401 115100 297507910 6850 6850 6850 6850 57
459 20250401 115000 297117460 6850 6870 6870 6850 244
460 20250401 114900 295444580 6870 6870 6870 6860 65
461 20250401 114800 294998040 6860 6850 6860 6850 67
462 20250401 114700 294538500 6850 6860 6860 6850 16
463 20250401 114600 294428760 6850 6870 6870 6850 71
464 20250401 114500 293941800 6860 6860 6860 6860 41
465 20250401 114400 293660540 6870 6860 6870 6860 31
466 20250401 114300 293447730 6870 6870 6870 6870 15
467 20250401 114200 293344680 6870 6850 6870 6850 143
468 20250401 114100 292362390 6860 6860 6870 6860 219
469 20250401 114000 290859970 6860 6860 6870 6860 123
470 20250401 113900 290015430 6880 6840 6880 6840 179
471 20250401 113800 288787840 6840 6840 6840 6840 15
472 20250401 113700 288685240 6840 6840 6850 6840 17
473 20250401 113600 288568880 6840 6850 6850 6840 19
474 20250401 113500 288438830 6850 6820 6850 6820 8
475 20250401 113400 288384060 6850 6820 6850 6820 8
476 20250401 113300 288329320 6850 6860 6860 6830 13
477 20250401 113200 288240330 6850 6860 6860 6850 450
478 20250401 113100 285153770 6870 6860 6870 6860 17
479 20250401 113000 285037080 6870 6870 6870 6870 6
480 20250401 112900 284995860 6860 6880 6880 6860 659
481 20250401 112800 280468570 6880 6880 6880 6880 0
482 20250401 112700 280468570 6880 6880 6880 6870 109
483 20250401 112600 279719650 6880 6880 6880 6880 6
484 20250401 112500 279678370 6880 6880 6880 6880 16
485 20250401 112400 279568290 6880 6880 6880 6880 0
486 20250401 112300 279568290 6880 6870 6880 6870 113
487 20250401 112200 278791920 6870 6860 6870 6860 531
488 20250401 112100 275146290 6860 6860 6860 6860 6
489 20250401 112000 275105130 6850 6850 6850 6850 65
490 20250401 111900 274659880 6850 6850 6850 6850 2
491 20250401 111800 274646180 6840 6840 6840 6840 144
492 20250401 111700 273661220 6840 6850 6850 6840 127
493 20250401 111600 272792480 6850 6850 6850 6850 6
494 20250401 111500 272751380 6840 6830 6850 6830 353
495 20250401 111400 270334040 6840 6840 6840 6830 98
496 20250401 111300 269664620 6840 6840 6840 6840 7
497 20250401 111200 269616740 6840 6840 6840 6830 25
498 20250401 111100 269445920 6830 6820 6830 6820 187
499 20250401 111000 268168890 6800 6800 6820 6800 285
500 20250401 110900 266230040 6800 6800 6800 6800 12
501 20250401 110800 266148440 6800 6800 6800 6800 17
502 20250401 110700 266032840 6790 6800 6800 6790 24
503 20250401 110600 265869830 6810 6830 6830 6810 27
504 20250401 110500 265685840 6820 6840 6840 6820 224
505 20250401 110400 264155860 6840 6840 6840 6840 331
506 20250401 110300 261891820 6830 6840 6840 6830 36
507 20250401 110200 261645880 6830 6810 6840 6810 199
508 20250401 110100 260287940 6800 6830 6830 6800 236
509 20250401 110000 258678430 6820 6810 6820 6810 164
510 20250401 105900 257561110 6800 6820 6820 6800 191
511 20250401 105800 256260480 6820 6820 6820 6820 227
512 20250401 105700 254712340 6810 6810 6820 6810 9
513 20250401 105600 254650990 6820 6810 6820 6810 2
514 20250401 105500 254637360 6820 6810 6820 6810 138
515 20250401 105400 253696210 6820 6800 6830 6740 263
516 20250401 105300 251907480 6800 6810 6810 6780 833
517 20250401 105200 246255140 6820 6810 6820 6810 84
518 20250401 105100 245682930 6810 6820 6820 6800 124
519 20250401 105000 244837710 6820 6800 6840 6800 1171
520 20250401 104900 236857930 6790 6790 6790 6790 0
521 20250401 104800 236857930 6790 6790 6790 6790 294
522 20250401 104700 234861670 6790 6790 6790 6790 83
523 20250401 104600 234298100 6770 6790 6790 6770 485
524 20250401 104500 231005040 6790 6770 6790 6770 621
525 20250401 104400 226789940 6770 6770 6770 6740 1029
526 20250401 104300 219826090 6770 6730 6770 6730 677
527 20250401 104200 215252950 6740 6730 6740 6730 260
528 20250401 104100 213503060 6720 6710 6720 6710 73
529 20250401 104000 213012710 6700 6710 6710 6700 168
530 20250401 103900 211886080 6710 6710 6710 6710 60
531 20250401 103800 211483480 6700 6710 6710 6700 20
532 20250401 103700 211349400 6700 6700 6700 6700 0
533 20250401 103600 211349400 6700 6700 6700 6700 28
534 20250401 103500 211161800 6710 6710 6710 6710 20
535 20250401 103400 211027600 6700 6710 6710 6700 22
536 20250401 103300 210880030 6730 6710 6730 6710 53
537 20250401 103200 210524040 6720 6730 6730 6720 644
538 20250401 103100 206195960 6740 6750 6750 6740 76
539 20250401 103000 205683130 6720 6750 6750 6720 115
540 20250401 102900 204907300 6750 6750 6750 6750 156
541 20250401 102800 203854300 6690 6690 6690 6690 8
542 20250401 102700 203800780 6700 6690 6770 6690 1027
543 20250401 102600 196918910 6670 6710 6710 6670 169
544 20250401 102500 195786750 6710 6710 6710 6710 6
545 20250401 102400 195746490 6700 6700 6700 6700 0
546 20250401 102300 195746490 6700 6700 6700 6700 0
547 20250401 102200 195746490 6700 6710 6710 6700 13
548 20250401 102100 195659370 6670 6670 6670 6670 16
549 20250401 102000 195552650 6720 6670 6720 6670 263
550 20250401 101900 193798390 6670 6670 6670 6670 0
551 20250401 101800 193798390 6670 6670 6670 6670 20
552 20250401 101700 193664990 6720 6750 6750 6720 625
553 20250401 101600 189464680 6750 6750 6800 6750 424
554 20250401 101500 186593340 6740 6740 6740 6740 68
555 20250401 101400 186135020 6730 6730 6750 6730 1039
556 20250401 101300 179128600 6730 6710 6730 6710 84
557 20250401 101200 178563820 6720 6700 6730 6700 1116
558 20250401 101100 171058510 6700 6690 6710 6640 1112
559 20250401 101000 163619140 6700 6660 6710 6650 447
560 20250401 100900 160631320 6660 6650 6660 6650 219
561 20250401 100800 159174950 6650 6630 6680 6630 432
562 20250401 100700 156304110 6650 6650 6650 6650 0
563 20250401 100600 156304110 6650 6630 6650 6610 420
564 20250401 100500 153516120 6630 6620 6630 6620 169
565 20250401 100400 152396940 6620 6610 6620 6610 879
566 20250401 100300 146586260 6600 6600 6600 6600 214
567 20250401 100200 145173860 6600 6600 6600 6600 43
568 20250401 100100 144890060 6590 6610 6610 6590 556
569 20250401 100000 141225960 6600 6630 6630 6600 36
570 20250401 095900 140987810 6590 6610 6640 6590 1382
571 20250401 095800 131863080 6650 6580 6650 6580 774
572 20250401 095700 126761400 6590 6590 6590 6590 2
573 20250401 095600 126748220 6580 6590 6590 6580 48
574 20250401 095500 126432050 6580 6590 6590 6580 35
575 20250401 095400 126201700 6590 6590 6590 6590 132
576 20250401 095300 125331820 6590 6580 6590 6580 145
577 20250401 095200 124377580 6600 6610 6610 6590 139
578 20250401 095100 123459990 6600 6620 6620 6600 127
579 20250401 095000 122621330 6630 6620 6630 6620 98
580 20250401 094900 121972410 6630 6620 6630 6620 97
581 20250401 094800 121330260 6620 6610 6620 6600 355
582 20250401 094700 118984250 6610 6590 6610 6590 590
583 20250401 094600 115094830 6590 6580 6590 6580 94
584 20250401 094500 114475990 6590 6590 6590 6580 40
585 20250401 094400 114212750 6590 6590 6600 6590 348
586 20250401 094300 111918760 6600 6600 6600 6600 201
587 20250401 094200 110592160 6590 6610 6610 6590 166
588 20250401 094100 109496830 6610 6620 6620 6600 647
589 20250401 094000 105214800 6630 6630 6630 6630 15
590 20250401 093900 105115350 6630 6610 6630 6600 325
591 20250401 093800 102966460 6620 6650 6650 6610 26
592 20250401 093700 102794340 6610 6620 6650 6610 686
593 20250401 093600 98252020 6620 6620 6620 6610 49
594 20250401 093500 97928100 6620 6610 6620 6610 96
595 20250401 093400 97293520 6610 6620 6620 6580 249
596 20250401 093300 95650490 6620 6590 6620 6590 272
597 20250401 093200 93855940 6620 6620 6620 6620 0
598 20250401 093100 93855940 6620 6600 6620 6600 123
599 20250401 093000 93044100 6620 6620 6640 6610 306
600 20250401 092900 91020650 6650 6640 6650 6640 174
601 20250401 092800 89865280 6640 6630 6640 6610 1360
602 20250401 092700 80849310 6650 6650 6650 6640 243
603 20250401 092600 79235580 6680 6680 6680 6640 336
604 20250401 092500 77000280 6650 6650 6650 6650 100
605 20250401 092400 76335280 6650 6650 6650 6650 30
606 20250401 092300 76135780 6650 6640 6650 6640 187
607 20250401 092200 74894070 6640 6660 6660 6640 621
608 20250401 092100 70770120 6700 6700 6700 6700 0
609 20250401 092000 70770120 6700 6660 6700 6650 69
610 20250401 091900 70309910 6710 6710 6710 6710 0
611 20250401 091800 70309910 6710 6650 6710 6650 570
612 20250401 091700 66515430 6650 6640 6650 6640 192
613 20250401 091600 65240390 6650 6660 6670 6650 1144
614 20250401 091500 57623140 6670 6660 6670 6660 901
615 20250401 091400 51622460 6650 6670 6670 6650 1338
616 20250401 091300 42708210 6660 6660 6660 6660 143
617 20250401 091200 41755830 6710 6710 6710 6710 136
618 20250401 091100 40843270 6710 6710 6710 6710 3
619 20250401 091000 40823140 6700 6680 6700 6680 782
620 20250401 090900 35598090 6660 6660 6660 6660 0
621 20250401 090800 35598090 6660 6680 6680 6660 1393
622 20250401 090700 26297130 6700 6700 6700 6700 2
623 20250401 090600 26283730 6680 6650 6690 6650 1505
624 20250401 090500 16256560 6650 6650 6650 6650 5
625 20250401 090400 16223310 6630 6650 6680 6630 954
626 20250401 090300 9881500 6650 6670 6670 6640 1063
627 20250401 090200 2816180 6730 6700 6730 6700 146
628 20250401 090100 1837920 6700 6700 6730 6700 230
629 20250401 090000 296560 6740 6740 6740 6740 44

1
033640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,340412,23059202,2393096360,162106190060,1.48
20250327,335930,23059202,2448929700,168101582580,1.46
20250326,332920,23059202,2513546000,174096975100,1.44
20250325,330928,23059202,2395918720,166948622480,1.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 340412 23059202 2393096360 162106190060 1.48
3 20250327 335930 23059202 2448929700 168101582580 1.46
4 20250326 332920 23059202 2513546000 174096975100 1.44
5 20250325 330928 23059202 2395918720 166948622480 1.44